date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-05-21 11:00:00,49.87,49.88,49.86,49.88,9700.0,38.3978,38.4055,38.3901,38.4055,9700.0
2013-05-21 11:30:00,49.88,49.89,49.87,49.89,7600.0,38.4055,38.4132,38.3978,38.4132,7600.0
2013-05-21 12:00:00,49.88,49.88,49.87,49.88,7100.0,38.4055,38.4055,38.3978,38.4055,7100.0
2013-05-21 12:30:00,49.89,49.89,49.86,49.86,15700.0,38.4132,38.4132,38.3901,38.3901,15700.0
2013-05-21 13:00:00,49.89,49.9,49.86,49.89,5300.0,38.4132,38.4209,38.3901,38.4132,5300.0
2013-05-21 13:30:00,49.89,49.9,49.88,49.89,7200.0,38.4132,38.4209,38.4055,38.4132,7200.0
2013-05-21 14:00:00,49.9,49.9,49.87,49.89,369500.0,38.4209,38.4209,38.3978,38.4132,369500.0
2013-05-21 14:30:00,49.89,49.9,49.88,49.89,24700.0,38.4132,38.4209,38.4055,38.4132,24700.0
2013-05-21 15:00:00,49.89,49.9,49.89,49.89,3900.0,38.4132,38.4209,38.4132,38.4132,3900.0
2013-05-21 15:30:00,49.89,49.91,49.88,49.9,38700.0,38.4132,38.4286,38.4055,38.4209,38700.0
2013-05-22 09:30:00,49.91,49.91,49.88,49.88,6200.0,38.4286,38.4286,38.4055,38.4055,6200.0
2013-05-22 10:00:00,49.91,49.93,49.89,49.93,3500.0,38.4286,38.444,38.4132,38.444,3500.0
2013-05-22 10:30:00,49.86,49.88,49.82,49.82,12000.0,38.3901,38.4055,38.3593,38.3593,12000.0
2013-05-22 11:00:00,49.84,49.85,49.82,49.85,4500.0,38.3747,38.3824,38.3593,38.3824,4500.0
2013-05-22 11:30:00,49.85,49.85,49.83,49.83,52300.0,38.3824,38.3824,38.367,38.367,52300.0
2013-05-22 12:00:00,49.82,49.83,49.78,49.78,19600.0,38.3593,38.367,38.3285,38.3285,19600.0
2013-05-22 12:30:00,49.81,49.81,49.78,49.81,11700.0,38.3516,38.3516,38.3285,38.3516,11700.0
2013-05-22 13:00:00,49.81,49.81,49.78,49.78,5200.0,38.3516,38.3516,38.3285,38.3285,5200.0
2013-05-22 13:30:00,49.79,49.81,49.78,49.81,10600.0,38.3362,38.3516,38.3285,38.3516,10600.0
2013-05-22 14:00:00,49.8,49.82,49.8,49.81,14300.0,38.3439,38.3593,38.3439,38.3516,14300.0
2013-05-22 14:30:00,49.81,49.81,49.79,49.79,10900.0,38.3516,38.3516,38.3362,38.3362,10900.0
2013-05-22 15:00:00,49.8,49.8,49.78,49.79,27300.0,38.3439,38.3439,38.3285,38.3362,27300.0
2013-05-22 15:30:00,49.79,49.8,49.78,49.8,32700.0,38.3362,38.3439,38.3285,38.3439,32700.0
2013-05-23 09:30:00,49.8,49.8,49.77,49.77,10900.0,38.3439,38.3439,38.3208,38.3208,10900.0
2013-05-23 10:00:00,49.78,49.78,49.76,49.77,5200.0,38.3285,38.3285,38.3131,38.3208,5200.0
2013-05-23 10:30:00,49.77,49.77,49.76,49.76,5000.0,38.3208,38.3208,38.3131,38.3131,5000.0
2013-05-23 11:00:00,49.76,49.76,49.73,49.74,8300.0,38.3131,38.3131,38.29,38.2977,8300.0
2013-05-23 11:30:00,49.74,49.75,49.74,49.75,900.0,38.2977,38.3054,38.2977,38.3054,900.0
2013-05-23 12:00:00,49.75,49.75,49.75,49.75,800.0,38.3054,38.3054,38.3054,38.3054,800.0
2013-05-23 12:30:00,49.75,49.75,49.73,49.73,42500.0,38.3054,38.3054,38.29,38.29,42500.0
2013-05-23 13:00:00,49.73,49.73,49.72,49.73,7000.0,38.29,38.29,38.2823,38.29,7000.0
2013-05-23 13:30:00,49.73,49.75,49.73,49.75,18900.0,38.29,38.3054,38.29,38.3054,18900.0
2013-05-23 14:00:00,49.74,49.75,49.74,49.75,12700.0,38.2977,38.3054,38.2977,38.3054,12700.0
2013-05-23 14:30:00,49.75,49.75,49.74,49.75,1800.0,38.3054,38.3054,38.2977,38.3054,1800.0
2013-05-23 15:00:00,49.75,49.76,49.74,49.76,2700.0,38.3054,38.3131,38.2977,38.3131,2700.0
2013-05-23 15:30:00,49.75,49.76,49.74,49.76,15800.0,38.3054,38.3131,38.2977,38.3131,15800.0
2013-05-24 09:30:00,49.76,49.77,49.75,49.77,1100.0,38.3131,38.3208,38.3054,38.3208,1100.0
2013-05-24 10:00:00,49.77,49.78,49.75,49.78,7600.0,38.3208,38.3285,38.3054,38.3285,7600.0
2013-05-24 10:30:00,49.78,49.78,49.77,49.78,8200.0,38.3285,38.3285,38.3208,38.3285,8200.0
2013-05-24 11:00:00,49.78,49.78,49.76,49.78,12400.0,38.3285,38.3285,38.3131,38.3285,12400.0
2013-05-24 11:30:00,49.78,49.78,49.78,49.78,13400.0,38.3285,38.3285,38.3285,38.3285,13400.0
2013-05-24 12:00:00,49.78,49.78,49.77,49.78,6200.0,38.3285,38.3285,38.3208,38.3285,6200.0
2013-05-24 12:30:00,49.78,49.78,49.75,49.77,20700.0,38.3285,38.3285,38.3054,38.3208,20700.0
2013-05-24 13:00:00,49.77,49.78,49.77,49.78,11600.0,38.3208,38.3285,38.3208,38.3285,11600.0
2013-05-24 13:30:00,49.77,49.78,49.76,49.78,3200.0,38.3208,38.3285,38.3131,38.3285,3200.0
2013-05-24 14:00:00,49.79,49.79,49.78,49.78,6600.0,38.3362,38.3362,38.3285,38.3285,6600.0
2013-05-24 14:30:00,49.79,49.87,49.78,49.81,27000.0,38.3362,38.3978,38.3285,38.3516,27000.0
2013-05-24 15:00:00,49.81,49.83,49.81,49.83,3200.0,38.3516,38.367,38.3516,38.367,3200.0
2013-05-24 15:30:00,49.81,49.85,49.79,49.85,3500.0,38.3516,38.3824,38.3362,38.3824,3500.0
2013-05-28 09:30:00,49.72,49.78,49.72,49.78,4900.0,38.2823,38.3285,38.2823,38.3285,4900.0
2013-05-28 10:00:00,49.76,49.77,49.72,49.72,13200.0,38.3131,38.3208,38.2823,38.2823,13200.0
2013-05-28 10:30:00,49.73,49.74,49.72,49.72,10700.0,38.29,38.2977,38.2823,38.2823,10700.0
2013-05-28 11:00:00,49.73,49.73,49.7,49.7,15200.0,38.29,38.29,38.2669,38.2669,15200.0
2013-05-28 11:30:00,49.69,49.74,49.69,49.74,36300.0,38.2592,38.2977,38.2592,38.2977,36300.0
2013-05-28 12:00:00,49.74,49.74,49.74,49.74,4400.0,38.2977,38.2977,38.2977,38.2977,4400.0
2013-05-28 12:30:00,49.74,49.74,49.68,49.68,19800.0,38.2977,38.2977,38.2515,38.2515,19800.0
2013-05-28 13:00:00,49.71,49.72,49.71,49.72,3400.0,38.2746,38.2823,38.2746,38.2823,3400.0
2013-05-28 13:30:00,49.73,49.73,49.72,49.73,6300.0,38.29,38.29,38.2823,38.29,6300.0
2013-05-28 14:00:00,49.72,49.75,49.68,49.68,20900.0,38.2823,38.3054,38.2515,38.2515,20900.0
2013-05-28 14:30:00,49.71,49.73,49.68,49.68,5900.0,38.2746,38.29,38.2515,38.2515,5900.0
2013-05-28 15:00:00,49.71,49.72,49.7,49.71,6700.0,38.2746,38.2823,38.2669,38.2746,6700.0
2013-05-28 15:30:00,49.72,49.72,49.7,49.71,22700.0,38.2823,38.2823,38.2669,38.2746,22700.0
2013-05-29 09:30:00,49.69,49.7,49.68,49.68,156100.0,38.2592,38.2669,38.2515,38.2515,156100.0
2013-05-29 10:00:00,49.68,49.7,49.66,49.68,8700.0,38.2515,38.2669,38.2361,38.2515,8700.0
2013-05-29 10:30:00,49.68,49.68,49.66,49.67,900.0,38.2515,38.2515,38.2361,38.2438,900.0
2013-05-29 11:00:00,49.66,49.67,49.62,49.65,8600.0,38.2361,38.2438,38.2053,38.2284,8600.0
2013-05-29 11:30:00,49.65,49.65,49.63,49.63,5500.0,38.2284,38.2284,38.213,38.213,5500.0
2013-05-29 12:00:00,49.63,49.64,49.58,49.64,5400.0,38.213,38.2207,38.1745,38.2207,5400.0
2013-05-29 12:30:00,49.64,49.64,49.62,49.64,6200.0,38.2207,38.2207,38.2053,38.2207,6200.0
2013-05-29 13:00:00,49.64,49.65,49.61,49.65,9800.0,38.2207,38.2284,38.1976,38.2284,9800.0
2013-05-29 13:30:00,49.61,49.63,49.61,49.63,5500.0,38.1976,38.213,38.1976,38.213,5500.0
2013-05-29 14:00:00,49.63,49.64,49.62,49.64,18300.0,38.213,38.2207,38.2053,38.2207,18300.0
2013-05-29 14:30:00,49.64,49.65,49.62,49.62,40900.0,38.2207,38.2284,38.2053,38.2053,40900.0
2013-05-29 15:00:00,49.61,49.65,49.61,49.62,4200.0,38.1976,38.2284,38.1976,38.2053,4200.0
2013-05-29 15:30:00,49.66,49.66,49.64,49.65,6100.0,38.2361,38.2361,38.2207,38.2284,6100.0
2013-05-30 09:30:00,49.65,49.65,49.62,49.62,5800.0,38.2284,38.2284,38.2053,38.2053,5800.0
2013-05-30 10:00:00,49.65,49.65,49.62,49.65,7700.0,38.2284,38.2284,38.2053,38.2284,7700.0
2013-05-30 10:30:00,49.65,49.65,49.64,49.64,1600.0,38.2284,38.2284,38.2207,38.2207,1600.0
2013-05-30 11:00:00,49.63,49.63,49.63,49.63,2100.0,38.213,38.213,38.213,38.213,2100.0
2013-05-30 11:30:00,49.62,49.62,49.61,49.62,9900.0,38.2053,38.2053,38.1976,38.2053,9900.0
2013-05-30 12:00:00,49.62,49.62,49.58,49.62,1800.0,38.2053,38.2053,38.1745,38.2053,1800.0
2013-05-30 12:30:00,49.61,49.61,49.58,49.59,48800.0,38.1976,38.1976,38.1745,38.1822,48800.0
2013-05-30 13:00:00,49.61,49.61,49.59,49.6,9400.0,38.1976,38.1976,38.1822,38.1899,9400.0
2013-05-30 13:30:00,49.59,49.59,49.57,49.59,13400.0,38.1822,38.1822,38.1668,38.1822,13400.0
2013-05-30 14:00:00,49.58,49.58,49.57,49.58,1500.0,38.1745,38.1745,38.1668,38.1745,1500.0
2013-05-30 14:30:00,49.56,49.57,49.55,49.55,3800.0,38.1591,38.1668,38.1514,38.1514,3800.0
2013-05-30 15:00:00,49.55,49.57,49.55,49.55,4000.0,38.1514,38.1668,38.1514,38.1514,4000.0
2013-05-30 15:30:00,49.57,49.58,49.55,49.58,9200.0,38.1668,38.1745,38.1514,38.1745,9200.0
2013-05-31 09:30:00,49.61,49.61,49.52,49.55,2600.0,38.1976,38.1976,38.1283,38.1514,2600.0
2013-05-31 10:00:00,49.57,49.57,49.52,49.56,12600.0,38.1668,38.1668,38.1283,38.1591,12600.0
2013-05-31 10:30:00,49.57,49.57,49.52,49.55,5400.0,38.1668,38.1668,38.1283,38.1514,5400.0
2013-05-31 11:00:00,49.55,49.56,49.52,49.52,4100.0,38.1514,38.1591,38.1283,38.1283,4100.0
2013-05-31 11:30:00,49.55,49.57,49.55,49.55,18800.0,38.1514,38.1668,38.1514,38.1514,18800.0
2013-05-31 12:00:00,49.57,49.58,49.56,49.57,10300.0,38.1668,38.1745,38.1591,38.1668,10300.0
2013-05-31 12:30:00,49.56,49.56,49.52,49.56,2800.0,38.1591,38.1591,38.1283,38.1591,2800.0
2013-05-31 13:00:00,49.53,49.55,49.52,49.53,8900.0,38.136,38.1514,38.1283,38.136,8900.0
2013-05-31 13:30:00,49.55,49.55,49.55,49.55,1600.0,38.1514,38.1514,38.1514,38.1514,1600.0
2013-05-31 14:00:00,49.56,49.56,49.54,49.54,64900.0,38.1591,38.1591,38.1437,38.1437,64900.0
2013-05-31 14:30:00,49.55,49.56,49.52,49.56,7100.0,38.1514,38.1591,38.1283,38.1591,7100.0
2013-05-31 15:00:00,49.57,49.6,49.54,49.58,25600.0,38.1668,38.1899,38.1437,38.1745,25600.0
2013-05-31 15:30:00,49.6,49.6,49.59,49.6,35400.0,38.1899,38.1899,38.1822,38.1899,35400.0
2013-06-03 09:30:00,49.61,49.61,49.55,49.55,14600.0,38.1976,38.1976,38.1514,38.1514,14600.0
2013-06-03 10:00:00,49.62,49.64,49.59,49.62,5400.0,38.2053,38.2207,38.1822,38.2053,5400.0
2013-06-03 10:30:00,49.62,49.64,49.59,49.64,2100.0,38.2053,38.2207,38.1822,38.2207,2100.0
2013-06-03 11:00:00,49.59,49.65,49.59,49.59,6200.0,38.1822,38.2284,38.1822,38.1822,6200.0
2013-06-03 11:30:00,49.64,49.64,49.63,49.64,1100.0,38.2207,38.2207,38.213,38.2207,1100.0
2013-06-03 12:00:00,49.61,49.62,49.61,49.62,600.0,38.1976,38.2053,38.1976,38.2053,600.0
2013-06-03 12:30:00,49.59,49.63,49.59,49.63,2600.0,38.1822,38.213,38.1822,38.213,2600.0
2013-06-03 13:00:00,49.63,49.63,49.57,49.61,22200.0,38.213,38.213,38.1668,38.1976,22200.0
2013-06-03 13:30:00,49.61,49.62,49.6,49.6,900.0,38.1976,38.2053,38.1899,38.1899,900.0
2013-06-03 14:00:00,49.61,49.62,49.59,49.6,8900.0,38.1976,38.2053,38.1822,38.1899,8900.0
2013-06-03 14:30:00,49.6,49.62,49.6,49.6,23000.0,38.1899,38.2053,38.1899,38.1899,23000.0
2013-06-03 15:00:00,49.62,49.62,49.58,49.61,8400.0,38.2053,38.2053,38.1745,38.1976,8400.0
2013-06-03 15:30:00,49.62,49.62,49.61,49.62,8500.0,38.2053,38.2053,38.1976,38.2053,8500.0
2013-06-04 09:30:00,49.65,49.65,49.55,49.61,21500.0,38.2284,38.2284,38.1514,38.1976,21500.0
2013-06-04 10:00:00,49.6,49.61,49.59,49.59,16800.0,38.1899,38.1976,38.1822,38.1822,16800.0
2013-06-04 10:30:00,49.59,49.61,49.59,49.6,3300.0,38.1822,38.1976,38.1822,38.1899,3300.0
2013-06-04 11:00:00,49.6,49.61,49.59,49.61,6900.0,38.1899,38.1976,38.1822,38.1976,6900.0
2013-06-04 11:30:00,49.61,49.64,49.6,49.64,12000.0,38.1976,38.2207,38.1899,38.2207,12000.0
2013-06-04 12:00:00,49.63,49.65,49.63,49.65,700.0,38.213,38.2284,38.213,38.2284,700.0
2013-06-04 12:30:00,49.61,49.63,49.61,49.63,3400.0,38.1976,38.213,38.1976,38.213,3400.0
2013-06-04 13:00:00,49.63,49.63,49.62,49.63,9700.0,38.213,38.213,38.2053,38.213,9700.0
2013-06-04 13:30:00,49.64,49.64,49.63,49.64,8800.0,38.2207,38.2207,38.213,38.2207,8800.0
2013-06-04 14:00:00,49.59,49.64,49.59,49.63,7000.0,38.1822,38.2207,38.1822,38.213,7000.0
2013-06-04 14:30:00,49.59,49.63,49.59,49.62,7800.0,38.1822,38.213,38.1822,38.2053,7800.0
2013-06-04 15:00:00,49.63,49.63,49.63,49.63,700.0,38.213,38.213,38.213,38.213,700.0
2013-06-04 15:30:00,49.63,49.63,49.6,49.62,18100.0,38.213,38.213,38.1899,38.2053,18100.0
2013-06-05 09:30:00,49.63,49.63,49.58,49.63,14000.0,38.213,38.213,38.1745,38.213,14000.0
2013-06-05 10:00:00,49.64,49.64,49.63,49.63,3700.0,38.2207,38.2207,38.213,38.213,3700.0
2013-06-05 10:30:00,49.62,49.64,49.62,49.64,2500.0,38.2053,38.2207,38.2053,38.2207,2500.0
2013-06-05 11:00:00,49.61,49.65,49.61,49.64,2000.0,38.1976,38.2284,38.1976,38.2207,2000.0
2013-06-05 11:30:00,49.63,49.65,49.63,49.65,4000.0,38.213,38.2284,38.213,38.2284,4000.0
2013-06-05 12:00:00,49.64,49.64,49.62,49.62,18100.0,38.2207,38.2207,38.2053,38.2053,18100.0
2013-06-05 12:30:00,49.64,49.64,49.62,49.62,9100.0,38.2207,38.2207,38.2053,38.2053,9100.0
2013-06-05 13:00:00,49.62,49.62,49.6,49.62,7100.0,38.2053,38.2053,38.1899,38.2053,7100.0
2013-06-05 13:30:00,49.62,49.62,49.6,49.62,12000.0,38.2053,38.2053,38.1899,38.2053,12000.0
2013-06-05 14:00:00,49.62,49.62,49.62,49.62,1500.0,38.2053,38.2053,38.2053,38.2053,1500.0
2013-06-05 14:30:00,49.62,49.62,49.6,49.62,3200.0,38.2053,38.2053,38.1899,38.2053,3200.0
2013-06-05 15:00:00,49.61,49.62,49.6,49.6,2100.0,38.1976,38.2053,38.1899,38.1899,2100.0
2013-06-05 15:30:00,49.62,49.62,49.6,49.62,57200.0,38.2053,38.2053,38.1899,38.2053,57200.0
2013-06-06 09:30:00,49.49,49.55,49.49,49.54,6100.0,38.1052,38.1514,38.1052,38.1437,6100.0
2013-06-06 10:00:00,49.5,49.54,49.5,49.51,4000.0,38.1129,38.1437,38.1129,38.1206,4000.0
2013-06-06 10:30:00,49.54,49.55,49.5,49.55,21300.0,38.1437,38.1514,38.1129,38.1514,21300.0
2013-06-06 11:00:00,49.55,49.55,49.54,49.54,2000.0,38.1514,38.1514,38.1437,38.1437,2000.0
2013-06-06 11:30:00,49.56,49.56,49.53,49.56,9200.0,38.1591,38.1591,38.136,38.1591,9200.0
2013-06-06 12:00:00,49.56,49.57,49.53,49.53,600.0,38.1591,38.1668,38.136,38.136,600.0
2013-06-06 12:30:00,49.56,49.56,49.54,49.56,800.0,38.1591,38.1591,38.1437,38.1591,800.0
2013-06-06 13:00:00,49.53,49.58,49.53,49.55,2900.0,38.136,38.1745,38.136,38.1514,2900.0
2013-06-06 13:30:00,49.59,49.59,49.54,49.58,10300.0,38.1822,38.1822,38.1437,38.1745,10300.0
2013-06-06 14:00:00,49.55,49.58,49.55,49.58,8700.0,38.1514,38.1745,38.1514,38.1745,8700.0
2013-06-06 14:30:00,49.55,49.58,49.55,49.58,2000.0,38.1514,38.1745,38.1514,38.1745,2000.0
2013-06-06 15:00:00,49.58,49.59,49.55,49.59,15700.0,38.1745,38.1822,38.1514,38.1822,15700.0
2013-06-06 15:30:00,49.59,49.59,49.55,49.59,24500.0,38.1822,38.1822,38.1514,38.1822,24500.0
2013-06-07 09:30:00,49.46,49.57,49.46,49.56,46100.0,38.0821,38.1668,38.0821,38.1591,46100.0
2013-06-07 10:00:00,49.56,49.56,49.52,49.55,1300.0,38.1591,38.1591,38.1283,38.1514,1300.0
2013-06-07 10:30:00,49.55,49.55,49.54,49.55,4200.0,38.1514,38.1514,38.1437,38.1514,4200.0
2013-06-07 11:00:00,49.54,49.56,49.49,49.52,22000.0,38.1437,38.1591,38.1052,38.1283,22000.0
2013-06-07 11:30:00,49.55,49.55,49.54,49.54,33400.0,38.1514,38.1514,38.1437,38.1437,33400.0
2013-06-07 12:00:00,49.51,49.55,49.51,49.55,11300.0,38.1206,38.1514,38.1206,38.1514,11300.0
2013-06-07 12:30:00,49.55,49.55,49.51,49.51,1300.0,38.1514,38.1514,38.1206,38.1206,1300.0
2013-06-07 13:00:00,49.51,49.54,49.51,49.53,2200.0,38.1206,38.1437,38.1206,38.136,2200.0
2013-06-07 13:30:00,49.53,49.53,49.53,49.53,22800.0,38.136,38.136,38.136,38.136,22800.0
2013-06-07 14:00:00,49.54,49.54,49.53,49.53,25100.0,38.1437,38.1437,38.136,38.136,25100.0
2013-06-07 14:30:00,49.54,49.54,49.49,49.49,21300.0,38.1437,38.1437,38.1052,38.1052,21300.0
2013-06-07 15:00:00,49.49,49.54,49.49,49.49,9300.0,38.1052,38.1437,38.1052,38.1052,9300.0
2013-06-07 15:30:00,49.5,49.54,49.49,49.53,14100.0,38.1129,38.1437,38.1052,38.136,14100.0
2013-06-10 09:30:00,49.54,49.54,49.46,49.52,33600.0,38.1437,38.1437,38.0821,38.1283,33600.0
2013-06-10 10:00:00,49.52,49.53,49.49,49.53,3800.0,38.1283,38.136,38.1052,38.136,3800.0
2013-06-10 10:30:00,49.53,49.53,49.48,49.51,1300.0,38.136,38.136,38.0975,38.1206,1300.0
2013-06-10 11:00:00,49.51,49.51,49.48,49.49,17800.0,38.1206,38.1206,38.0975,38.1052,17800.0
2013-06-10 11:30:00,49.49,49.5,49.48,49.48,43500.0,38.1052,38.1129,38.0975,38.0975,43500.0
2013-06-10 12:00:00,49.48,49.48,49.46,49.48,21000.0,38.0975,38.0975,38.0821,38.0975,21000.0
2013-06-10 12:30:00,49.48,49.49,49.47,49.48,12700.0,38.0975,38.1052,38.0898,38.0975,12700.0
2013-06-10 13:00:00,49.48,49.48,49.46,49.48,10200.0,38.0975,38.0975,38.0821,38.0975,10200.0
2013-06-10 13:30:00,49.48,49.48,49.46,49.48,3500.0,38.0975,38.0975,38.0821,38.0975,3500.0
2013-06-10 14:00:00,49.48,49.48,49.47,49.48,5700.0,38.0975,38.0975,38.0898,38.0975,5700.0
2013-06-10 14:30:00,49.48,49.48,49.46,49.48,12100.0,38.0975,38.0975,38.0821,38.0975,12100.0
2013-06-10 15:00:00,49.48,49.48,49.45,49.48,12900.0,38.0975,38.0975,38.0744,38.0975,12900.0
2013-06-10 15:30:00,49.47,49.48,49.46,49.48,13800.0,38.0898,38.0975,38.0821,38.0975,13800.0
2013-06-11 09:30:00,49.35,49.35,49.31,49.35,13700.0,37.9974,37.9974,37.9666,37.9974,13700.0
2013-06-11 10:00:00,49.33,49.36,49.31,49.31,13800.0,37.982,38.0051,37.9666,37.9666,13800.0
2013-06-11 10:30:00,49.31,49.38,49.31,49.38,13100.0,37.9666,38.0205,37.9666,38.0205,13100.0
2013-06-11 11:00:00,49.36,49.39,49.36,49.39,6400.0,38.0051,38.0282,38.0051,38.0282,6400.0
2013-06-11 11:30:00,49.37,49.38,49.34,49.38,12400.0,38.0128,38.0205,37.9897,38.0205,12400.0
2013-06-11 12:00:00,49.38,49.39,49.37,49.39,1900.0,38.0205,38.0282,38.0128,38.0282,1900.0
2013-06-11 12:30:00,49.39,49.39,49.39,49.39,1600.0,38.0282,38.0282,38.0282,38.0282,1600.0
2013-06-11 13:00:00,49.36,49.39,49.35,49.39,3700.0,38.0051,38.0282,37.9974,38.0282,3700.0
2013-06-11 13:30:00,49.4,49.41,49.37,49.41,3500.0,38.0359,38.0436,38.0128,38.0436,3500.0
2013-06-11 14:00:00,49.42,49.43,49.37,49.42,10500.0,38.0513,38.059,38.0128,38.0513,10500.0
2013-06-11 14:30:00,49.42,49.43,49.38,49.43,3600.0,38.0513,38.059,38.0205,38.059,3600.0
2013-06-11 15:00:00,49.43,49.43,49.39,49.41,10800.0,38.059,38.059,38.0282,38.0436,10800.0
2013-06-11 15:30:00,49.43,49.45,49.41,49.45,3200.0,38.059,38.0744,38.0436,38.0744,3200.0
2013-06-12 09:30:00,49.43,49.43,49.42,49.42,6800.0,38.059,38.059,38.0513,38.0513,6800.0
2013-06-12 10:00:00,49.39,49.44,49.39,49.43,3700.0,38.0282,38.0667,38.0282,38.059,3700.0
2013-06-12 10:30:00,49.43,49.44,49.43,49.44,1200.0,38.059,38.0667,38.059,38.0667,1200.0
2013-06-12 11:00:00,49.44,49.44,49.43,49.43,1500.0,38.0667,38.0667,38.059,38.059,1500.0
2013-06-12 11:30:00,49.43,49.43,49.42,49.43,3900.0,38.059,38.059,38.0513,38.059,3900.0
2013-06-12 12:00:00,49.43,49.43,49.4,49.43,8100.0,38.059,38.059,38.0359,38.059,8100.0
2013-06-12 12:30:00,49.43,49.43,49.41,49.41,700.0,38.059,38.059,38.0436,38.0436,700.0
2013-06-12 13:00:00,49.41,49.41,49.38,49.38,3700.0,38.0436,38.0436,38.0205,38.0205,3700.0
2013-06-12 13:30:00,49.39,49.39,49.38,49.39,4200.0,38.0282,38.0282,38.0205,38.0282,4200.0
2013-06-12 14:00:00,49.39,49.39,49.35,49.35,5200.0,38.0282,38.0282,37.9974,37.9974,5200.0
2013-06-12 14:30:00,49.39,49.39,49.35,49.35,6400.0,38.0282,38.0282,37.9974,37.9974,6400.0
2013-06-12 15:00:00,49.35,49.37,49.32,49.37,15800.0,37.9974,38.0128,37.9743,38.0128,15800.0
2013-06-12 15:30:00,49.37,49.37,49.36,49.37,6900.0,38.0128,38.0128,38.0051,38.0128,6900.0
2013-06-13 09:30:00,49.38,49.38,49.34,49.35,3400.0,38.0205,38.0205,37.9897,37.9974,3400.0
2013-06-13 10:00:00,49.36,49.36,49.3,49.3,4600.0,38.0051,38.0051,37.9589,37.9589,4600.0
2013-06-13 10:30:00,49.27,49.28,49.25,49.26,6500.0,37.9358,37.9435,37.9204,37.9281,6500.0
2013-06-13 11:00:00,49.27,49.3,49.27,49.28,3500.0,37.9358,37.9589,37.9358,37.9435,3500.0
2013-06-13 11:30:00,49.28,49.34,49.28,49.34,6500.0,37.9435,37.9897,37.9435,37.9897,6500.0
2013-06-13 12:00:00,49.34,49.34,49.32,49.34,2200.0,37.9897,37.9897,37.9743,37.9897,2200.0
2013-06-13 12:30:00,49.32,49.34,49.29,49.32,6800.0,37.9743,37.9897,37.9512,37.9743,6800.0
2013-06-13 13:00:00,49.34,49.34,49.28,49.31,5300.0,37.9897,37.9897,37.9435,37.9666,5300.0
2013-06-13 13:30:00,49.32,49.33,49.3,49.33,1600.0,37.9743,37.982,37.9589,37.982,1600.0
2013-06-13 14:00:00,49.33,49.35,49.32,49.35,2500.0,37.982,37.9974,37.9743,37.9974,2500.0
2013-06-13 14:30:00,49.32,49.38,49.32,49.38,3700.0,37.9743,38.0205,37.9743,38.0205,3700.0
2013-06-13 15:00:00,49.37,49.37,49.34,49.37,9000.0,38.0128,38.0128,37.9897,38.0128,9000.0
2013-06-13 15:30:00,49.37,49.42,49.34,49.42,4200.0,38.0128,38.0513,37.9897,38.0513,4200.0
2013-06-14 09:30:00,49.57,49.57,49.5,49.52,5400.0,38.1668,38.1668,38.1129,38.1283,5400.0
2013-06-14 10:00:00,49.5,49.53,49.5,49.5,1900.0,38.1129,38.136,38.1129,38.1129,1900.0
2013-06-14 10:30:00,49.5,49.51,49.46,49.5,9100.0,38.1129,38.1206,38.0821,38.1129,9100.0
2013-06-14 11:00:00,49.46,49.51,49.46,49.51,3400.0,38.0821,38.1206,38.0821,38.1206,3400.0
2013-06-14 11:30:00,49.5,49.5,49.48,49.48,1000.0,38.1129,38.1129,38.0975,38.0975,1000.0
2013-06-14 12:00:00,49.47,49.48,49.47,49.48,8400.0,38.0898,38.0975,38.0898,38.0975,8400.0
2013-06-14 12:30:00,49.48,49.49,49.48,49.49,2900.0,38.0975,38.1052,38.0975,38.1052,2900.0
2013-06-14 13:00:00,49.49,49.5,49.48,49.5,10200.0,38.1052,38.1129,38.0975,38.1129,10200.0
2013-06-14 13:30:00,49.47,49.5,49.47,49.49,15600.0,38.0898,38.1129,38.0898,38.1052,15600.0
2013-06-14 14:00:00,49.5,49.5,49.47,49.49,39000.0,38.1129,38.1129,38.0898,38.1052,39000.0
2013-06-14 14:30:00,49.49,49.49,49.47,49.47,300.0,38.1052,38.1052,38.0898,38.0898,300.0
2013-06-14 15:00:00,49.48,49.48,49.46,49.48,5200.0,38.0975,38.0975,38.0821,38.0975,5200.0
2013-06-14 15:30:00,49.49,49.49,49.47,49.48,7800.0,38.1052,38.1052,38.0898,38.0975,7800.0
2013-06-17 09:30:00,49.55,49.55,49.5,49.51,25700.0,38.1514,38.1514,38.1129,38.1206,25700.0
2013-06-17 10:00:00,49.5,49.5,49.48,49.49,211400.0,38.1129,38.1129,38.0975,38.1052,211400.0
2013-06-17 10:30:00,49.48,49.48,49.47,49.47,1800.0,38.0975,38.0975,38.0898,38.0898,1800.0
2013-06-17 11:00:00,49.47,49.49,49.46,49.48,24500.0,38.0898,38.1052,38.0821,38.0975,24500.0
2013-06-17 11:30:00,49.49,49.5,49.48,49.49,82000.0,38.1052,38.1129,38.0975,38.1052,82000.0
2013-06-17 12:00:00,49.49,49.49,49.48,49.48,3100.0,38.1052,38.1052,38.0975,38.0975,3100.0
2013-06-17 12:30:00,49.48,49.48,49.48,49.48,29100.0,38.0975,38.0975,38.0975,38.0975,29100.0
2013-06-17 13:00:00,49.48,49.48,49.46,49.48,87400.0,38.0975,38.0975,38.0821,38.0975,87400.0
2013-06-17 13:30:00,49.48,49.48,49.47,49.48,10700.0,38.0975,38.0975,38.0898,38.0975,10700.0
2013-06-17 14:00:00,49.47,49.47,49.45,49.46,7900.0,38.0898,38.0898,38.0744,38.0821,7900.0
2013-06-17 14:30:00,49.46,49.46,49.44,49.45,8700.0,38.0821,38.0821,38.0667,38.0744,8700.0
2013-06-17 15:00:00,49.43,49.45,49.4,49.44,7300.0,38.059,38.0744,38.0359,38.0667,7300.0
2013-06-17 15:30:00,49.43,49.45,49.42,49.45,19500.0,38.059,38.0744,38.0513,38.0744,19500.0
2013-06-18 09:30:00,49.46,49.47,49.46,49.47,4400.0,38.0821,38.0898,38.0821,38.0898,4400.0
2013-06-18 10:00:00,49.48,49.5,49.48,49.49,3600.0,38.0975,38.1129,38.0975,38.1052,3600.0
2013-06-18 10:30:00,49.48,49.49,49.46,49.49,4900.0,38.0975,38.1052,38.0821,38.1052,4900.0
2013-06-18 11:00:00,49.49,49.5,49.48,49.48,6700.0,38.1052,38.1129,38.0975,38.0975,6700.0
2013-06-18 11:30:00,49.48,49.51,49.48,49.51,9200.0,38.0975,38.1206,38.0975,38.1206,9200.0
2013-06-18 12:00:00,49.49,49.51,49.49,49.51,9600.0,38.1052,38.1206,38.1052,38.1206,9600.0
2013-06-18 12:30:00,49.52,49.52,49.49,49.49,23900.0,38.1283,38.1283,38.1052,38.1052,23900.0
2013-06-18 13:00:00,49.49,49.49,49.46,49.48,4900.0,38.1052,38.1052,38.0821,38.0975,4900.0
2013-06-18 13:30:00,49.49,49.49,49.47,49.49,4300.0,38.1052,38.1052,38.0898,38.1052,4300.0
2013-06-18 14:00:00,49.49,49.5,49.48,49.48,13200.0,38.1052,38.1129,38.0975,38.0975,13200.0
2013-06-18 14:30:00,49.48,49.48,49.46,49.48,1700.0,38.0975,38.0975,38.0821,38.0975,1700.0
2013-06-18 15:00:00,49.48,49.49,49.46,49.49,14600.0,38.0975,38.1052,38.0821,38.1052,14600.0
2013-06-18 15:30:00,49.49,49.5,49.46,49.5,15600.0,38.1052,38.1129,38.0821,38.1129,15600.0
2013-06-19 09:30:00,49.55,49.55,49.5,49.51,24400.0,38.1514,38.1514,38.1129,38.1206,24400.0
2013-06-19 10:00:00,49.52,49.52,49.51,49.52,5900.0,38.1283,38.1283,38.1206,38.1283,5900.0
2013-06-19 10:30:00,49.52,49.52,49.51,49.52,6700.0,38.1283,38.1283,38.1206,38.1283,6700.0
2013-06-19 11:00:00,49.52,49.52,49.5,49.51,40900.0,38.1283,38.1283,38.1129,38.1206,40900.0
2013-06-19 11:30:00,49.51,49.51,49.5,49.5,10300.0,38.1206,38.1206,38.1129,38.1129,10300.0
2013-06-19 12:00:00,49.5,49.51,49.49,49.51,5200.0,38.1129,38.1206,38.1052,38.1206,5200.0
2013-06-19 12:30:00,49.51,49.51,49.47,49.47,15900.0,38.1206,38.1206,38.0898,38.0898,15900.0
2013-06-19 13:00:00,49.5,49.52,49.5,49.51,20100.0,38.1129,38.1283,38.1129,38.1206,20100.0
2013-06-19 13:30:00,49.52,49.54,49.51,49.53,20000.0,38.1283,38.1437,38.1206,38.136,20000.0
2013-06-19 14:00:00,49.52,49.52,49.42,49.42,57500.0,38.1283,38.1283,38.0513,38.0513,57500.0
2013-06-19 14:30:00,49.45,49.45,49.31,49.31,13600.0,38.0744,38.0744,37.9666,37.9666,13600.0
2013-06-19 15:00:00,49.34,49.35,49.3,49.3,7300.0,37.9897,37.9974,37.9589,37.9589,7300.0
2013-06-19 15:30:00,49.3,49.3,49.25,49.3,39100.0,37.9589,37.9589,37.9204,37.9589,39100.0
2013-06-20 09:30:00,49.16,49.29,49.16,49.25,17800.0,37.8511,37.9512,37.8511,37.9204,17800.0
2013-06-20 10:00:00,49.2,49.23,49.15,49.15,9100.0,37.8819,37.905,37.8434,37.8434,9100.0
2013-06-20 10:30:00,49.21,49.22,49.19,49.2,47800.0,37.8896,37.8973,37.8742,37.8819,47800.0
2013-06-20 11:00:00,49.2,49.21,49.15,49.16,3700.0,37.8819,37.8896,37.8434,37.8511,3700.0
2013-06-20 11:30:00,49.15,49.16,49.11,49.14,127600.0,37.8434,37.8511,37.8126,37.8357,127600.0
2013-06-20 12:00:00,49.1,49.15,49.09,49.11,7700.0,37.8049,37.8434,37.7972,37.8126,7700.0
2013-06-20 12:30:00,49.11,49.11,49.09,49.11,4900.0,37.8126,37.8126,37.7972,37.8126,4900.0
2013-06-20 13:00:00,49.09,49.15,49.09,49.15,11600.0,37.7972,37.8434,37.7972,37.8434,11600.0
2013-06-20 13:30:00,49.15,49.15,49.1,49.12,9200.0,37.8434,37.8434,37.8049,37.8203,9200.0
2013-06-20 14:00:00,49.12,49.16,49.12,49.13,38700.0,37.8203,37.8511,37.8203,37.828,38700.0
2013-06-20 14:30:00,49.15,49.15,49.09,49.12,11600.0,37.8434,37.8434,37.7972,37.8203,11600.0
2013-06-20 15:00:00,49.11,49.16,49.1,49.16,17100.0,37.8126,37.8511,37.8049,37.8511,17100.0
2013-06-20 15:30:00,49.15,49.17,49.14,49.17,9500.0,37.8434,37.8588,37.8357,37.8588,9500.0
2013-06-21 09:30:00,49.15,49.15,49.05,49.05,7400.0,37.8434,37.8434,37.7664,37.7664,7400.0
2013-06-21 10:00:00,49.05,49.09,49.05,49.05,3800.0,37.7664,37.7972,37.7664,37.7664,3800.0
2013-06-21 10:30:00,49.07,49.07,49.01,49.02,17900.0,37.7818,37.7818,37.7356,37.7433,17900.0
2013-06-21 11:00:00,49.01,49.02,48.93,49.01,514300.0,37.7356,37.7433,37.674,37.7356,514300.0
2013-06-21 11:30:00,49.0,49.0,48.93,48.93,13900.0,37.7279,37.7279,37.674,37.674,13900.0
2013-06-21 12:00:00,48.94,48.97,48.93,48.94,4900.0,37.6817,37.7048,37.674,37.6817,4900.0
2013-06-21 12:30:00,48.92,48.93,48.88,48.9,9800.0,37.6663,37.674,37.6355,37.6509,9800.0
2013-06-21 13:00:00,48.95,49.0,48.9,48.98,4200.0,37.6894,37.7279,37.6509,37.7125,4200.0
2013-06-21 13:30:00,48.98,48.98,48.96,48.96,4600.0,37.7125,37.7125,37.6971,37.6971,4600.0
2013-06-21 14:00:00,48.96,48.96,48.94,48.94,9600.0,37.6971,37.6971,37.6817,37.6817,9600.0
2013-06-21 14:30:00,48.93,48.95,48.89,48.91,85800.0,37.674,37.6894,37.6432,37.6586,85800.0
2013-06-21 15:00:00,48.93,48.94,48.89,48.92,36700.0,37.674,37.6817,37.6432,37.6663,36700.0
2013-06-21 15:30:00,48.92,48.92,48.82,48.82,23400.0,37.6663,37.6663,37.5893,37.5893,23400.0
2013-06-24 09:30:00,48.64,48.64,48.53,48.58,29100.0,37.4507,37.4507,37.366,37.4045,29100.0
2013-06-24 10:00:00,48.59,48.6,48.54,48.55,20500.0,37.4122,37.4199,37.3737,37.3814,20500.0
2013-06-24 10:30:00,48.58,48.63,48.55,48.63,7200.0,37.4045,37.443,37.3814,37.443,7200.0
2013-06-24 11:00:00,48.57,48.64,48.57,48.64,5400.0,37.3968,37.4507,37.3968,37.4507,5400.0
2013-06-24 11:30:00,48.61,48.66,48.61,48.61,2800.0,37.4276,37.4661,37.4276,37.4276,2800.0
2013-06-24 12:00:00,48.65,48.66,48.61,48.62,2700.0,37.4584,37.4661,37.4276,37.4353,2700.0
2013-06-24 12:30:00,48.61,48.68,48.61,48.68,4000.0,37.4276,37.4815,37.4276,37.4815,4000.0
2013-06-24 13:00:00,48.67,48.69,48.64,48.68,10800.0,37.4738,37.4892,37.4507,37.4815,10800.0
2013-06-24 13:30:00,48.68,48.75,48.68,48.75,15900.0,37.4815,37.5354,37.4815,37.5354,15900.0
2013-06-24 14:00:00,48.74,48.77,48.74,48.76,14700.0,37.5277,37.5508,37.5277,37.5431,14700.0
2013-06-24 14:30:00,48.78,48.8,48.75,48.75,11300.0,37.5585,37.5739,37.5354,37.5354,11300.0
2013-06-24 15:00:00,48.76,48.8,48.72,48.72,11200.0,37.5431,37.5739,37.5123,37.5123,11200.0
2013-06-24 15:30:00,48.77,48.78,48.72,48.72,4200.0,37.5508,37.5585,37.5123,37.5123,4200.0
2013-06-25 09:30:00,48.88,48.88,48.79,48.83,6000.0,37.6355,37.6355,37.5662,37.597,6000.0
2013-06-25 10:00:00,48.82,48.82,48.76,48.81,11000.0,37.5893,37.5893,37.5431,37.5816,11000.0
2013-06-25 10:30:00,48.81,48.81,48.79,48.81,3100.0,37.5816,37.5816,37.5662,37.5816,3100.0
2013-06-25 11:00:00,48.83,48.83,48.8,48.81,2300.0,37.597,37.597,37.5739,37.5816,2300.0
2013-06-25 11:30:00,48.84,48.84,48.79,48.81,5700.0,37.6047,37.6047,37.5662,37.5816,5700.0
2013-06-25 12:00:00,48.81,48.81,48.79,48.81,20000.0,37.5816,37.5816,37.5662,37.5816,20000.0
2013-06-25 12:30:00,48.81,48.82,48.75,48.75,15200.0,37.5816,37.5893,37.5354,37.5354,15200.0
2013-06-25 13:00:00,48.82,48.82,48.76,48.78,4500.0,37.5893,37.5893,37.5431,37.5585,4500.0
2013-06-25 13:30:00,48.77,48.78,48.77,48.78,2400.0,37.5508,37.5585,37.5508,37.5585,2400.0
2013-06-25 14:00:00,48.77,48.8,48.75,48.8,3700.0,37.5508,37.5739,37.5354,37.5739,3700.0
2013-06-25 14:30:00,48.8,48.81,48.75,48.75,11100.0,37.5739,37.5816,37.5354,37.5354,11100.0
2013-06-25 15:00:00,48.75,48.84,48.75,48.84,45300.0,37.5354,37.6047,37.5354,37.6047,45300.0
2013-06-25 15:30:00,48.83,48.84,48.76,48.81,24200.0,37.597,37.6047,37.5431,37.5816,24200.0
2013-06-26 09:30:00,48.9,48.9,48.83,48.9,8200.0,37.6509,37.6509,37.597,37.6509,8200.0
2013-06-26 10:00:00,48.89,48.89,48.84,48.84,1300.0,37.6432,37.6432,37.6047,37.6047,1300.0
2013-06-26 10:30:00,48.84,48.89,48.83,48.89,7900.0,37.6047,37.6432,37.597,37.6432,7900.0
2013-06-26 11:00:00,48.84,48.88,48.83,48.83,4700.0,37.6047,37.6355,37.597,37.597,4700.0
2013-06-26 11:30:00,48.87,48.87,48.83,48.87,4300.0,37.6278,37.6278,37.597,37.6278,4300.0
2013-06-26 12:00:00,48.86,48.87,48.83,48.87,30100.0,37.6201,37.6278,37.597,37.6278,30100.0
2013-06-26 12:30:00,48.87,48.87,48.85,48.85,12300.0,37.6278,37.6278,37.6124,37.6124,12300.0
2013-06-26 13:00:00,48.84,48.87,48.84,48.87,1400.0,37.6047,37.6278,37.6047,37.6278,1400.0
2013-06-26 13:30:00,48.88,48.88,48.84,48.84,7000.0,37.6355,37.6355,37.6047,37.6047,7000.0
2013-06-26 14:00:00,48.88,48.88,48.83,48.87,7700.0,37.6355,37.6355,37.597,37.6278,7700.0
2013-06-26 14:30:00,48.87,48.9,48.83,48.9,25600.0,37.6278,37.6509,37.597,37.6509,25600.0
2013-06-26 15:00:00,48.91,48.91,48.88,48.9,3700.0,37.6586,37.6586,37.6355,37.6509,3700.0
2013-06-26 15:30:00,48.9,48.9,48.89,48.89,12100.0,37.6509,37.6509,37.6432,37.6432,12100.0
2013-06-27 09:30:00,48.98,48.99,48.95,48.98,11000.0,37.7125,37.7202,37.6894,37.7125,11000.0
2013-06-27 10:00:00,48.98,48.98,48.92,48.97,2200.0,37.7125,37.7125,37.6663,37.7048,2200.0
2013-06-27 10:30:00,48.98,49.0,48.98,49.0,12000.0,37.7125,37.7279,37.7125,37.7279,12000.0
2013-06-27 11:00:00,49.0,49.0,48.96,48.96,2800.0,37.7279,37.7279,37.6971,37.6971,2800.0
2013-06-27 11:30:00,48.99,49.02,48.99,49.02,700.0,37.7202,37.7433,37.7202,37.7433,700.0
2013-06-27 12:00:00,49.03,49.03,49.01,49.03,17800.0,37.751,37.751,37.7356,37.751,17800.0
2013-06-27 12:30:00,49.05,49.06,49.02,49.02,2800.0,37.7664,37.7741,37.7433,37.7433,2800.0
2013-06-27 13:00:00,49.06,49.08,49.03,49.08,11000.0,37.7741,37.7895,37.751,37.7895,11000.0
2013-06-27 13:30:00,49.11,49.11,49.07,49.07,5800.0,37.8126,37.8126,37.7818,37.7818,5800.0
2013-06-27 14:00:00,49.07,49.11,49.07,49.07,157300.0,37.7818,37.8126,37.7818,37.7818,157300.0
2013-06-27 14:30:00,49.09,49.11,49.09,49.11,3400.0,37.7972,37.8126,37.7972,37.8126,3400.0
2013-06-27 15:00:00,49.11,49.11,49.05,49.09,11600.0,37.8126,37.8126,37.7664,37.7972,11600.0
2013-06-27 15:30:00,49.09,49.09,49.08,49.08,14400.0,37.7972,37.7972,37.7895,37.7895,14400.0
2013-06-28 09:30:00,49.05,49.06,49.02,49.02,4500.0,37.7664,37.7741,37.7433,37.7433,4500.0
2013-06-28 10:00:00,49.04,49.05,49.03,49.03,14700.0,37.7587,37.7664,37.751,37.751,14700.0
2013-06-28 10:30:00,49.05,49.05,49.05,49.05,1500.0,37.7664,37.7664,37.7664,37.7664,1500.0
2013-06-28 11:00:00,49.05,49.08,49.01,49.01,11000.0,37.7664,37.7895,37.7356,37.7356,11000.0
2013-06-28 11:30:00,49.08,49.08,49.04,49.04,41600.0,37.7895,37.7895,37.7587,37.7587,41600.0
2013-06-28 12:00:00,49.05,49.06,49.05,49.05,1400.0,37.7664,37.7741,37.7664,37.7664,1400.0
2013-06-28 12:30:00,49.01,49.05,49.01,49.04,2300.0,37.7356,37.7664,37.7356,37.7587,2300.0
2013-06-28 13:00:00,49.04,49.05,49.04,49.04,3900.0,37.7587,37.7664,37.7587,37.7587,3900.0
2013-06-28 13:30:00,49.01,49.09,49.01,49.09,19100.0,37.7356,37.7972,37.7356,37.7972,19100.0
2013-06-28 14:00:00,49.08,49.12,49.08,49.08,7500.0,37.7895,37.8203,37.7895,37.7895,7500.0
2013-06-28 14:30:00,49.1,49.15,49.08,49.13,6700.0,37.8049,37.8434,37.7895,37.828,6700.0
2013-06-28 15:00:00,49.13,49.13,49.11,49.12,4000.0,37.828,37.828,37.8126,37.8203,4000.0
2013-06-28 15:30:00,49.12,49.14,49.07,49.12,14800.0,37.8203,37.8357,37.7818,37.8203,14800.0
2013-07-01 09:30:00,49.11,49.12,49.11,49.11,7200.0,37.8126,37.8203,37.8126,37.8126,7200.0
2013-07-01 10:00:00,49.09,49.14,49.05,49.05,2300.0,37.7972,37.8357,37.7664,37.7664,2300.0
2013-07-01 10:30:00,49.14,49.14,49.07,49.1,1500.0,37.8357,37.8357,37.7818,37.8049,1500.0
2013-07-01 11:00:00,49.12,49.15,49.04,49.1,18000.0,37.8203,37.8434,37.7587,37.8049,18000.0
2013-07-01 11:30:00,49.1,49.16,49.1,49.12,2000.0,37.8049,37.8511,37.8049,37.8203,2000.0
2013-07-01 12:00:00,49.1,49.12,49.1,49.12,700.0,37.8049,37.8203,37.8049,37.8203,700.0
2013-07-01 12:30:00,49.12,49.19,49.09,49.18,49600.0,37.8203,37.8742,37.7972,37.8665,49600.0
2013-07-01 13:00:00,49.19,49.19,49.12,49.15,2200.0,37.8742,37.8742,37.8203,37.8434,2200.0
2013-07-01 13:30:00,49.15,49.16,49.12,49.15,3000.0,37.8434,37.8511,37.8203,37.8434,3000.0
2013-07-01 14:00:00,49.16,49.22,49.13,49.22,4400.0,37.8511,37.8973,37.828,37.8973,4400.0
2013-07-01 14:30:00,49.22,49.22,49.19,49.19,1000.0,37.8973,37.8973,37.8742,37.8742,1000.0
2013-07-01 15:00:00,49.19,49.2,49.13,49.2,5700.0,37.8742,37.8819,37.828,37.8819,5700.0
2013-07-01 15:30:00,49.19,49.2,49.19,49.2,7700.0,37.8742,37.8819,37.8742,37.8819,7700.0
2013-07-02 09:30:00,49.23,49.23,49.16,49.16,2800.0,37.905,37.905,37.8511,37.8511,2800.0
2013-07-02 10:00:00,49.16,49.24,49.16,49.22,1500.0,37.8511,37.9127,37.8511,37.8973,1500.0
2013-07-02 10:30:00,49.25,49.27,49.16,49.25,9100.0,37.9204,37.9358,37.8511,37.9204,9100.0
2013-07-02 11:00:00,49.26,49.26,49.23,49.26,1200.0,37.9281,37.9281,37.905,37.9281,1200.0
2013-07-02 11:30:00,49.26,49.26,49.23,49.26,3100.0,37.9281,37.9281,37.905,37.9281,3100.0
2013-07-02 12:00:00,49.26,49.27,49.22,49.23,4100.0,37.9281,37.9358,37.8973,37.905,4100.0
2013-07-02 12:30:00,49.22,49.25,49.22,49.25,1200.0,37.8973,37.9204,37.8973,37.9204,1200.0
2013-07-02 13:00:00,49.26,49.26,49.22,49.25,9300.0,37.9281,37.9281,37.8973,37.9204,9300.0
2013-07-02 13:30:00,49.24,49.26,49.24,49.24,1300.0,37.9127,37.9281,37.9127,37.9127,1300.0
2013-07-02 14:00:00,49.23,49.28,49.23,49.28,7500.0,37.905,37.9435,37.905,37.9435,7500.0
2013-07-02 14:30:00,49.27,49.27,49.27,49.27,3300.0,37.9358,37.9358,37.9358,37.9358,3300.0
2013-07-02 15:00:00,49.28,49.28,49.26,49.26,4400.0,37.9435,37.9435,37.9281,37.9281,4400.0
2013-07-02 15:30:00,49.26,49.28,49.26,49.28,11500.0,37.9281,37.9435,37.9281,37.9435,11500.0
2013-07-03 09:30:00,49.33,49.33,49.31,49.31,7100.0,37.982,37.982,37.9666,37.9666,7100.0
2013-07-03 10:00:00,49.32,49.32,49.32,49.32,300.0,37.9743,37.9743,37.9743,37.9743,300.0
2013-07-03 10:30:00,49.31,49.31,49.29,49.3,2200.0,37.9666,37.9666,37.9512,37.9589,2200.0
2013-07-03 11:00:00,49.31,49.31,49.29,49.31,5100.0,37.9666,37.9666,37.9512,37.9666,5100.0
2013-07-03 11:30:00,49.3,49.3,49.28,49.3,16100.0,37.9589,37.9589,37.9435,37.9589,16100.0
2013-07-03 12:00:00,49.3,49.3,49.28,49.28,24300.0,37.9589,37.9589,37.9435,37.9435,24300.0
2013-07-03 12:30:00,49.27,49.27,49.23,49.26,45800.0,37.9358,37.9358,37.905,37.9281,45800.0
2013-07-05 09:30:00,49.22,49.22,49.14,49.16,6600.0,37.8973,37.8973,37.8357,37.8511,6600.0
2013-07-05 10:00:00,49.13,49.16,49.12,49.12,2300.0,37.828,37.8511,37.8203,37.8203,2300.0
2013-07-05 10:30:00,49.16,49.23,49.16,49.17,13900.0,37.8511,37.905,37.8511,37.8588,13900.0
2013-07-05 11:00:00,49.19,49.19,49.19,49.19,100.0,37.8742,37.8742,37.8742,37.8742,100.0
2013-07-05 11:30:00,49.2,49.2,49.2,49.2,200.0,37.8819,37.8819,37.8819,37.8819,200.0
2013-07-05 12:00:00,49.2,49.21,49.18,49.21,4600.0,37.8819,37.8896,37.8665,37.8896,4600.0
2013-07-05 12:30:00,49.19,49.2,49.19,49.2,200.0,37.8742,37.8819,37.8742,37.8819,200.0
2013-07-05 13:00:00,49.2,49.2,49.14,49.2,14800.0,37.8819,37.8819,37.8357,37.8819,14800.0
2013-07-05 13:30:00,49.17,49.2,49.17,49.2,300.0,37.8588,37.8819,37.8588,37.8819,300.0
2013-07-05 14:00:00,49.21,49.21,49.19,49.21,5900.0,37.8896,37.8896,37.8742,37.8896,5900.0
2013-07-05 14:30:00,49.21,49.21,49.19,49.2,4600.0,37.8896,37.8896,37.8742,37.8819,4600.0
2013-07-05 15:00:00,49.21,49.21,49.13,49.21,800.0,37.8896,37.8896,37.828,37.8896,800.0
2013-07-05 15:30:00,49.15,49.21,49.15,49.2,6300.0,37.8434,37.8896,37.8434,37.8819,6300.0
2013-07-08 09:30:00,49.11,49.26,49.11,49.23,10500.0,37.8126,37.9281,37.8126,37.905,10500.0
2013-07-08 10:00:00,49.26,49.26,49.19,49.26,5100.0,37.9281,37.9281,37.8742,37.9281,5100.0
2013-07-08 10:30:00,49.26,49.28,49.26,49.28,8900.0,37.9281,37.9435,37.9281,37.9435,8900.0
2013-07-08 11:00:00,49.27,49.28,49.27,49.28,13300.0,37.9358,37.9435,37.9358,37.9435,13300.0
2013-07-08 11:30:00,49.27,49.28,49.27,49.27,2300.0,37.9358,37.9435,37.9358,37.9358,2300.0
2013-07-08 12:00:00,49.27,49.28,49.27,49.27,900.0,37.9358,37.9435,37.9358,37.9358,900.0
2013-07-08 12:30:00,49.28,49.28,49.27,49.27,6300.0,37.9435,37.9435,37.9358,37.9358,6300.0
2013-07-08 13:00:00,49.28,49.28,49.27,49.28,4900.0,37.9435,37.9435,37.9358,37.9435,4900.0
2013-07-08 13:30:00,49.27,49.28,49.27,49.28,2500.0,37.9358,37.9435,37.9358,37.9435,2500.0
2013-07-08 14:00:00,49.27,49.29,49.27,49.29,5700.0,37.9358,37.9512,37.9358,37.9512,5700.0
2013-07-08 14:30:00,49.28,49.29,49.27,49.27,1600.0,37.9435,37.9512,37.9358,37.9358,1600.0
2013-07-08 15:00:00,49.29,49.29,49.27,49.29,3900.0,37.9512,37.9512,37.9358,37.9512,3900.0
2013-07-08 15:30:00,49.29,49.3,49.28,49.3,6400.0,37.9512,37.9589,37.9435,37.9589,6400.0
2013-07-09 09:30:00,49.34,49.34,49.27,49.32,8300.0,37.9897,37.9897,37.9358,37.9743,8300.0
2013-07-09 10:00:00,49.32,49.33,49.31,49.33,24300.0,37.9743,37.982,37.9666,37.982,24300.0
2013-07-09 10:30:00,49.33,49.33,49.31,49.33,3600.0,37.982,37.982,37.9666,37.982,3600.0
2013-07-09 11:00:00,49.32,49.33,49.32,49.32,4100.0,37.9743,37.982,37.9743,37.9743,4100.0
2013-07-09 11:30:00,49.33,49.33,49.31,49.32,3900.0,37.982,37.982,37.9666,37.9743,3900.0
2013-07-09 12:00:00,49.33,49.33,49.33,49.33,200.0,37.982,37.982,37.982,37.982,200.0
2013-07-09 12:30:00,49.33,49.33,49.32,49.32,1400.0,37.982,37.982,37.9743,37.9743,1400.0
2013-07-09 13:00:00,49.3,49.33,49.3,49.33,900.0,37.9589,37.982,37.9589,37.982,900.0
2013-07-09 13:30:00,49.31,49.34,49.3,49.3,14800.0,37.9666,37.9897,37.9589,37.9589,14800.0
2013-07-09 14:00:00,49.34,49.34,49.31,49.33,16100.0,37.9897,37.9897,37.9666,37.982,16100.0
2013-07-09 14:30:00,49.33,49.33,49.31,49.33,5400.0,37.982,37.982,37.9666,37.982,5400.0
2013-07-09 15:00:00,49.32,49.33,49.31,49.32,3100.0,37.9743,37.982,37.9666,37.9743,3100.0
2013-07-09 15:30:00,49.31,49.32,49.3,49.32,17900.0,37.9666,37.9743,37.9589,37.9743,17900.0
2013-07-10 09:30:00,49.35,49.35,49.35,49.35,4700.0,37.9974,37.9974,37.9974,37.9974,4700.0
2013-07-10 10:00:00,49.35,49.35,49.35,49.35,3400.0,37.9974,37.9974,37.9974,37.9974,3400.0
2013-07-10 10:30:00,49.35,49.37,49.35,49.35,18500.0,37.9974,38.0128,37.9974,37.9974,18500.0
2013-07-10 11:00:00,49.35,49.36,49.33,49.33,500.0,37.9974,38.0051,37.982,37.982,500.0
2013-07-10 11:30:00,49.33,49.35,49.33,49.35,500.0,37.982,37.9974,37.982,37.9974,500.0
2013-07-10 12:00:00,49.34,49.36,49.33,49.33,4400.0,37.9897,38.0051,37.982,37.982,4400.0
2013-07-10 12:30:00,49.3,49.33,49.3,49.33,6900.0,37.9589,37.982,37.9589,37.982,6900.0
2013-07-10 13:00:00,49.33,49.34,49.32,49.32,4200.0,37.982,37.9897,37.9743,37.9743,4200.0
2013-07-10 13:30:00,49.34,49.34,49.32,49.32,300.0,37.9897,37.9897,37.9743,37.9743,300.0
2013-07-10 14:00:00,49.33,49.33,49.33,49.33,1700.0,37.982,37.982,37.982,37.982,1700.0
2013-07-10 14:30:00,49.34,49.34,49.31,49.31,8300.0,37.9897,37.9897,37.9666,37.9666,8300.0
2013-07-10 15:00:00,49.33,49.33,49.31,49.31,16600.0,37.982,37.982,37.9666,37.9666,16600.0
2013-07-10 15:30:00,49.32,49.32,49.31,49.32,4900.0,37.9743,37.9743,37.9666,37.9743,4900.0
2013-07-11 09:30:00,49.45,49.45,49.39,49.39,3000.0,38.0744,38.0744,38.0282,38.0282,3000.0
2013-07-11 10:00:00,49.41,49.43,49.41,49.43,1800.0,38.0436,38.059,38.0436,38.059,1800.0
2013-07-11 10:30:00,49.39,49.42,49.37,49.42,1500.0,38.0282,38.0513,38.0128,38.0513,1500.0
2013-07-11 11:00:00,49.39,49.39,49.39,49.39,400.0,38.0282,38.0282,38.0282,38.0282,400.0
2013-07-11 11:30:00,49.4,49.4,49.35,49.39,2100.0,38.0359,38.0359,37.9974,38.0282,2100.0
2013-07-11 12:00:00,49.35,49.35,49.35,49.35,4800.0,37.9974,37.9974,37.9974,37.9974,4800.0
2013-07-11 12:30:00,49.35,49.35,49.35,49.35,0.0,37.9974,37.9974,37.9974,37.9974,0.0
2013-07-11 13:00:00,49.35,49.39,49.35,49.38,3900.0,37.9974,38.0282,37.9974,38.0205,3900.0
2013-07-11 13:30:00,49.36,49.38,49.36,49.38,900.0,38.0051,38.0205,38.0051,38.0205,900.0
2013-07-11 14:00:00,49.35,49.39,49.35,49.39,5600.0,37.9974,38.0282,37.9974,38.0282,5600.0
2013-07-11 14:30:00,49.39,49.4,49.36,49.37,11900.0,38.0282,38.0359,38.0051,38.0128,11900.0
2013-07-11 15:00:00,49.35,49.4,49.35,49.4,4300.0,37.9974,38.0359,37.9974,38.0359,4300.0
2013-07-11 15:30:00,49.4,49.42,49.38,49.41,20900.0,38.0359,38.0513,38.0205,38.0436,20900.0
2013-07-12 09:30:00,49.49,49.49,49.45,49.47,76200.0,38.1052,38.1052,38.0744,38.0898,76200.0
2013-07-12 10:00:00,49.47,49.47,49.41,49.41,9900.0,38.0898,38.0898,38.0436,38.0436,9900.0
2013-07-12 10:30:00,49.45,49.46,49.44,49.45,4500.0,38.0744,38.0821,38.0667,38.0744,4500.0
2013-07-12 11:00:00,49.45,49.46,49.41,49.45,25300.0,38.0744,38.0821,38.0436,38.0744,25300.0
2013-07-12 11:30:00,49.45,49.45,49.41,49.43,3800.0,38.0744,38.0744,38.0436,38.059,3800.0
2013-07-12 12:00:00,49.41,49.43,49.4,49.43,7200.0,38.0436,38.059,38.0359,38.059,7200.0
2013-07-12 12:30:00,49.42,49.42,49.4,49.42,7400.0,38.0513,38.0513,38.0359,38.0513,7400.0
2013-07-12 13:00:00,49.42,49.42,49.42,49.42,0.0,38.0513,38.0513,38.0513,38.0513,0.0
2013-07-12 13:30:00,49.42,49.44,49.42,49.44,80800.0,38.0513,38.0667,38.0513,38.0667,80800.0
2013-07-12 14:00:00,49.43,49.43,49.38,49.43,2000.0,38.059,38.059,38.0205,38.059,2000.0
2013-07-12 14:30:00,49.4,49.44,49.38,49.38,1500.0,38.0359,38.0667,38.0205,38.0205,1500.0
2013-07-12 15:00:00,49.4,49.42,49.38,49.41,10700.0,38.0359,38.0513,38.0205,38.0436,10700.0
2013-07-12 15:30:00,49.41,49.42,49.41,49.42,1300.0,38.0436,38.0513,38.0436,38.0513,1300.0
2013-07-15 09:30:00,49.77,49.77,49.42,49.44,5500.0,38.3208,38.3208,38.0513,38.0667,5500.0
2013-07-15 10:00:00,49.44,49.45,49.4,49.4,4600.0,38.0667,38.0744,38.0359,38.0359,4600.0
2013-07-15 10:30:00,49.45,49.45,49.42,49.42,600.0,38.0744,38.0744,38.0513,38.0513,600.0
2013-07-15 11:00:00,49.44,49.45,49.44,49.45,300.0,38.0667,38.0744,38.0667,38.0744,300.0
2013-07-15 11:30:00,49.45,49.45,49.42,49.44,7100.0,38.0744,38.0744,38.0513,38.0667,7100.0
2013-07-15 12:00:00,49.42,49.45,49.42,49.45,12200.0,38.0513,38.0744,38.0513,38.0744,12200.0
2013-07-15 12:30:00,49.43,49.45,49.43,49.45,1400.0,38.059,38.0744,38.059,38.0744,1400.0
2013-07-15 13:00:00,49.45,49.47,49.42,49.46,62000.0,38.0744,38.0898,38.0513,38.0821,62000.0
2013-07-15 13:30:00,49.46,49.46,49.46,49.46,1400.0,38.0821,38.0821,38.0821,38.0821,1400.0
2013-07-15 14:00:00,49.45,49.45,49.41,49.45,4300.0,38.0744,38.0744,38.0436,38.0744,4300.0
2013-07-15 14:30:00,49.45,49.45,49.43,49.43,900.0,38.0744,38.0744,38.059,38.059,900.0
2013-07-15 15:00:00,49.45,49.46,49.45,49.46,7100.0,38.0744,38.0821,38.0744,38.0821,7100.0
2013-07-15 15:30:00,49.47,49.47,49.43,49.47,5800.0,38.0898,38.0898,38.059,38.0898,5800.0
2013-07-16 09:30:00,49.53,49.53,49.47,49.51,109000.0,38.136,38.136,38.0898,38.1206,109000.0
2013-07-16 10:00:00,49.51,49.52,49.46,49.46,4000.0,38.1206,38.1283,38.0821,38.0821,4000.0
2013-07-16 10:30:00,49.51,49.51,49.46,49.5,2600.0,38.1206,38.1206,38.0821,38.1129,2600.0
2013-07-16 11:00:00,49.49,49.49,49.46,49.47,2100.0,38.1052,38.1052,38.0821,38.0898,2100.0
2013-07-16 11:30:00,49.49,49.5,49.48,49.5,1800.0,38.1052,38.1129,38.0975,38.1129,1800.0
2013-07-16 12:00:00,49.5,49.5,49.47,49.5,1200.0,38.1129,38.1129,38.0898,38.1129,1200.0
2013-07-16 12:30:00,49.5,49.5,49.5,49.5,4100.0,38.1129,38.1129,38.1129,38.1129,4100.0
2013-07-16 13:00:00,49.5,49.52,49.5,49.52,5700.0,38.1129,38.1283,38.1129,38.1283,5700.0
2013-07-16 13:30:00,49.53,49.53,49.52,49.52,1300.0,38.136,38.136,38.1283,38.1283,1300.0
2013-07-16 14:00:00,49.52,49.53,49.51,49.52,5400.0,38.1283,38.136,38.1206,38.1283,5400.0
2013-07-16 14:30:00,49.53,49.53,49.48,49.51,11800.0,38.136,38.136,38.0975,38.1206,11800.0
2013-07-16 15:00:00,49.53,49.53,49.51,49.52,8400.0,38.136,38.136,38.1206,38.1283,8400.0
2013-07-16 15:30:00,49.52,49.53,49.49,49.52,12600.0,38.1283,38.136,38.1052,38.1283,12600.0
2013-07-17 09:30:00,49.62,49.62,49.55,49.59,3300.0,38.2053,38.2053,38.1514,38.1822,3300.0
2013-07-17 10:00:00,49.6,49.6,49.6,49.6,500.0,38.1899,38.1899,38.1899,38.1899,500.0
2013-07-17 10:30:00,49.59,49.6,49.59,49.59,2000.0,38.1822,38.1899,38.1822,38.1822,2000.0
2013-07-17 11:00:00,49.58,49.61,49.54,49.61,3800.0,38.1745,38.1976,38.1437,38.1976,3800.0
2013-07-17 11:30:00,49.54,49.6,49.54,49.59,2100.0,38.1437,38.1899,38.1437,38.1822,2100.0
2013-07-17 12:00:00,49.59,49.59,49.55,49.58,9100.0,38.1822,38.1822,38.1514,38.1745,9100.0
2013-07-17 12:30:00,49.59,49.59,49.58,49.58,16000.0,38.1822,38.1822,38.1745,38.1745,16000.0
2013-07-17 13:00:00,49.56,49.56,49.54,49.56,1000.0,38.1591,38.1591,38.1437,38.1591,1000.0
2013-07-17 13:30:00,49.56,49.56,49.55,49.56,1400.0,38.1591,38.1591,38.1514,38.1591,1400.0
2013-07-17 14:00:00,49.55,49.57,49.55,49.57,26100.0,38.1514,38.1668,38.1514,38.1668,26100.0
2013-07-17 14:30:00,49.57,49.58,49.55,49.56,3500.0,38.1668,38.1745,38.1514,38.1591,3500.0
2013-07-17 15:00:00,49.57,49.57,49.56,49.57,7400.0,38.1668,38.1668,38.1591,38.1668,7400.0
2013-07-17 15:30:00,49.58,49.58,49.57,49.57,7000.0,38.1745,38.1745,38.1668,38.1668,7000.0
2013-07-18 09:30:00,49.57,49.57,49.52,49.52,13000.0,38.1668,38.1668,38.1283,38.1283,13000.0
2013-07-18 10:00:00,49.52,49.56,49.5,49.5,15100.0,38.1283,38.1591,38.1129,38.1129,15100.0
2013-07-18 10:30:00,49.5,49.5,49.49,49.49,3900.0,38.1129,38.1129,38.1052,38.1052,3900.0
2013-07-18 11:00:00,49.5,49.51,49.49,49.5,900.0,38.1129,38.1206,38.1052,38.1129,900.0
2013-07-18 11:30:00,49.51,49.52,49.49,49.49,2900.0,38.1206,38.1283,38.1052,38.1052,2900.0
2013-07-18 12:00:00,49.51,49.51,49.45,49.51,5400.0,38.1206,38.1206,38.0744,38.1206,5400.0
2013-07-18 12:30:00,49.51,49.51,49.51,49.51,100.0,38.1206,38.1206,38.1206,38.1206,100.0
2013-07-18 13:00:00,49.5,49.53,49.46,49.53,2700.0,38.1129,38.136,38.0821,38.136,2700.0
2013-07-18 13:30:00,49.51,49.51,49.51,49.51,200.0,38.1206,38.1206,38.1206,38.1206,200.0
2013-07-18 14:00:00,49.53,49.54,49.51,49.51,2400.0,38.136,38.1437,38.1206,38.1206,2400.0
2013-07-18 14:30:00,49.54,49.54,49.51,49.54,9900.0,38.1437,38.1437,38.1206,38.1437,9900.0
2013-07-18 15:00:00,49.53,49.54,49.53,49.54,19700.0,38.136,38.1437,38.136,38.1437,19700.0
2013-07-18 15:30:00,49.53,49.54,49.51,49.53,10900.0,38.136,38.1437,38.1206,38.136,10900.0
2013-07-19 09:30:00,49.56,49.57,49.54,49.57,24300.0,38.1591,38.1668,38.1437,38.1668,24300.0
2013-07-19 10:00:00,49.53,49.57,49.53,49.57,4000.0,38.136,38.1668,38.136,38.1668,4000.0
2013-07-19 10:30:00,49.57,49.58,49.54,49.57,12800.0,38.1668,38.1745,38.1437,38.1668,12800.0
2013-07-19 11:00:00,49.58,49.58,49.53,49.57,14400.0,38.1745,38.1745,38.136,38.1668,14400.0
2013-07-19 11:30:00,49.58,49.58,49.57,49.58,5100.0,38.1745,38.1745,38.1668,38.1745,5100.0
2013-07-19 12:00:00,49.57,49.58,49.57,49.58,2100.0,38.1668,38.1745,38.1668,38.1745,2100.0
2013-07-19 12:30:00,49.58,49.58,49.54,49.55,4600.0,38.1745,38.1745,38.1437,38.1514,4600.0
2013-07-19 13:00:00,49.58,49.58,49.58,49.58,1200.0,38.1745,38.1745,38.1745,38.1745,1200.0
2013-07-19 13:30:00,49.58,49.58,49.57,49.58,700.0,38.1745,38.1745,38.1668,38.1745,700.0
2013-07-19 14:00:00,49.57,49.58,49.57,49.58,500.0,38.1668,38.1745,38.1668,38.1745,500.0
2013-07-19 14:30:00,49.57,49.59,49.55,49.58,56300.0,38.1668,38.1822,38.1514,38.1745,56300.0
2013-07-19 15:00:00,49.54,49.58,49.54,49.55,8000.0,38.1437,38.1745,38.1437,38.1514,8000.0
2013-07-19 15:30:00,49.54,49.58,49.54,49.58,11000.0,38.1437,38.1745,38.1437,38.1745,11000.0
2013-07-22 09:30:00,49.59,49.59,49.51,49.57,11400.0,38.1822,38.1822,38.1206,38.1668,11400.0
2013-07-22 10:00:00,49.54,49.58,49.53,49.54,2700.0,38.1437,38.1745,38.136,38.1437,2700.0
2013-07-22 10:30:00,49.52,49.57,49.52,49.52,600.0,38.1283,38.1668,38.1283,38.1283,600.0
2013-07-22 11:00:00,49.56,49.56,49.52,49.53,600.0,38.1591,38.1591,38.1283,38.136,600.0
2013-07-22 11:30:00,49.56,49.56,49.52,49.55,800.0,38.1591,38.1591,38.1283,38.1514,800.0
2013-07-22 12:00:00,49.56,49.56,49.53,49.54,4000.0,38.1591,38.1591,38.136,38.1437,4000.0
2013-07-22 12:30:00,49.54,49.54,49.54,49.54,13400.0,38.1437,38.1437,38.1437,38.1437,13400.0
2013-07-22 13:00:00,49.54,49.54,49.52,49.54,7000.0,38.1437,38.1437,38.1283,38.1437,7000.0
2013-07-22 13:30:00,49.54,49.54,49.53,49.54,2600.0,38.1437,38.1437,38.136,38.1437,2600.0
2013-07-22 14:00:00,49.53,49.54,49.53,49.54,1500.0,38.136,38.1437,38.136,38.1437,1500.0
2013-07-22 14:30:00,49.54,49.54,49.52,49.54,4800.0,38.1437,38.1437,38.1283,38.1437,4800.0
2013-07-22 15:00:00,49.54,49.55,49.52,49.54,4300.0,38.1437,38.1514,38.1283,38.1437,4300.0
2013-07-22 15:30:00,49.55,49.55,49.54,49.54,5700.0,38.1514,38.1514,38.1437,38.1437,5700.0
2013-07-23 09:30:00,49.51,49.51,49.44,49.49,4800.0,38.1206,38.1206,38.0667,38.1052,4800.0
2013-07-23 10:00:00,49.49,49.49,49.45,49.49,2400.0,38.1052,38.1052,38.0744,38.1052,2400.0
2013-07-23 10:30:00,49.5,49.5,49.44,49.44,1000.0,38.1129,38.1129,38.0667,38.0667,1000.0
2013-07-23 11:00:00,49.46,49.49,49.44,49.46,3600.0,38.0821,38.1052,38.0667,38.0821,3600.0
2013-07-23 11:30:00,49.44,49.5,49.44,49.49,2400.0,38.0667,38.1129,38.0667,38.1052,2400.0
2013-07-23 12:00:00,49.5,49.5,49.46,49.46,3200.0,38.1129,38.1129,38.0821,38.0821,3200.0
2013-07-23 12:30:00,49.5,49.5,49.45,49.5,3600.0,38.1129,38.1129,38.0744,38.1129,3600.0
2013-07-23 13:00:00,49.45,49.47,49.45,49.45,2400.0,38.0744,38.0898,38.0744,38.0744,2400.0
2013-07-23 13:30:00,49.49,49.51,49.49,49.51,4000.0,38.1052,38.1206,38.1052,38.1206,4000.0
2013-07-23 14:00:00,49.51,49.51,49.46,49.51,14700.0,38.1206,38.1206,38.0821,38.1206,14700.0
2013-07-23 14:30:00,49.5,49.52,49.46,49.51,46600.0,38.1129,38.1283,38.0821,38.1206,46600.0
2013-07-23 15:00:00,49.51,49.51,49.51,49.51,900.0,38.1206,38.1206,38.1206,38.1206,900.0
2013-07-23 15:30:00,49.51,49.53,49.49,49.53,26900.0,38.1206,38.136,38.1052,38.136,26900.0
2013-07-24 09:30:00,49.46,49.46,49.43,49.43,18700.0,38.0821,38.0821,38.059,38.059,18700.0
2013-07-24 10:00:00,49.42,49.44,49.4,49.4,10300.0,38.0513,38.0667,38.0359,38.0359,10300.0
2013-07-24 10:30:00,49.41,49.41,49.4,49.41,1800.0,38.0436,38.0436,38.0359,38.0436,1800.0
2013-07-24 11:00:00,49.4,49.41,49.39,49.39,7600.0,38.0359,38.0436,38.0282,38.0282,7600.0
2013-07-24 11:30:00,49.4,49.4,49.3,49.37,5700.0,38.0359,38.0359,37.9589,38.0128,5700.0
2013-07-24 12:00:00,49.35,49.4,49.35,49.38,800.0,37.9974,38.0359,37.9974,38.0205,800.0
2013-07-24 12:30:00,49.4,49.4,49.38,49.38,3800.0,38.0359,38.0359,38.0205,38.0205,3800.0
2013-07-24 13:00:00,49.39,49.39,49.34,49.39,11700.0,38.0282,38.0282,37.9897,38.0282,11700.0
2013-07-24 13:30:00,49.39,49.39,49.35,49.38,2500.0,38.0282,38.0282,37.9974,38.0205,2500.0
2013-07-24 14:00:00,49.39,49.39,49.37,49.38,3600.0,38.0282,38.0282,38.0128,38.0205,3600.0
2013-07-24 14:30:00,49.35,49.4,49.34,49.4,9300.0,37.9974,38.0359,37.9897,38.0359,9300.0
2013-07-24 15:00:00,49.4,49.4,49.36,49.36,7800.0,38.0359,38.0359,38.0051,38.0051,7800.0
2013-07-24 15:30:00,49.35,49.41,49.35,49.41,7900.0,37.9974,38.0436,37.9974,38.0436,7900.0
2013-07-25 09:30:00,49.37,49.37,49.31,49.37,6400.0,38.0128,38.0128,37.9666,38.0128,6400.0
2013-07-25 10:00:00,49.36,49.37,49.33,49.33,3400.0,38.0051,38.0128,37.982,37.982,3400.0
2013-07-25 10:30:00,49.35,49.35,49.34,49.34,4200.0,37.9974,37.9974,37.9897,37.9897,4200.0
2013-07-25 11:00:00,49.34,49.35,49.34,49.34,4200.0,37.9897,37.9974,37.9897,37.9897,4200.0
2013-07-25 11:30:00,49.35,49.35,49.31,49.35,1500.0,37.9974,37.9974,37.9666,37.9974,1500.0
2013-07-25 12:00:00,49.35,49.35,49.34,49.35,10700.0,37.9974,37.9974,37.9897,37.9974,10700.0
2013-07-25 12:30:00,49.35,49.35,49.35,49.35,700.0,37.9974,37.9974,37.9974,37.9974,700.0
2013-07-25 13:00:00,49.35,49.35,49.31,49.35,39900.0,37.9974,37.9974,37.9666,37.9974,39900.0
2013-07-25 13:30:00,49.35,49.35,49.34,49.35,13300.0,37.9974,37.9974,37.9897,37.9974,13300.0
2013-07-25 14:00:00,49.35,49.35,49.31,49.34,18300.0,37.9974,37.9974,37.9666,37.9897,18300.0
2013-07-25 14:30:00,49.32,49.33,49.31,49.33,10600.0,37.9743,37.982,37.9666,37.982,10600.0
2013-07-25 15:00:00,49.32,49.34,49.32,49.34,5300.0,37.9743,37.9897,37.9743,37.9897,5300.0
2013-07-25 15:30:00,49.35,49.4,49.33,49.4,38200.0,37.9974,38.0359,37.982,38.0359,38200.0
2013-07-26 09:30:00,49.44,49.44,49.37,49.38,6100.0,38.0667,38.0667,38.0128,38.0205,6100.0
2013-07-26 10:00:00,49.41,49.41,49.38,49.41,3300.0,38.0436,38.0436,38.0205,38.0436,3300.0
2013-07-26 10:30:00,49.41,49.41,49.38,49.39,4500.0,38.0436,38.0436,38.0205,38.0282,4500.0
2013-07-26 11:00:00,49.38,49.39,49.37,49.37,1600.0,38.0205,38.0282,38.0128,38.0128,1600.0
2013-07-26 11:30:00,49.39,49.39,49.37,49.39,6500.0,38.0282,38.0282,38.0128,38.0282,6500.0
2013-07-26 12:00:00,49.39,49.39,49.37,49.39,4200.0,38.0282,38.0282,38.0128,38.0282,4200.0
2013-07-26 12:30:00,49.37,49.39,49.37,49.39,1600.0,38.0128,38.0282,38.0128,38.0282,1600.0
2013-07-26 13:00:00,49.39,49.39,49.39,49.39,1700.0,38.0282,38.0282,38.0282,38.0282,1700.0
2013-07-26 13:30:00,49.39,49.4,49.39,49.4,25800.0,38.0282,38.0359,38.0282,38.0359,25800.0
2013-07-26 14:00:00,49.4,49.4,49.4,49.4,400.0,38.0359,38.0359,38.0359,38.0359,400.0
2013-07-26 14:30:00,49.39,49.4,49.38,49.4,2000.0,38.0282,38.0359,38.0205,38.0359,2000.0
2013-07-26 15:00:00,49.38,49.4,49.38,49.4,1000.0,38.0205,38.0359,38.0205,38.0359,1000.0
2013-07-26 15:30:00,49.4,49.4,49.38,49.4,23700.0,38.0359,38.0359,38.0205,38.0359,23700.0
2013-07-29 09:30:00,49.41,49.41,49.31,49.37,6000.0,38.0436,38.0436,37.9666,38.0128,6000.0
2013-07-29 10:00:00,49.37,49.37,49.37,49.37,200.0,38.0128,38.0128,38.0128,38.0128,200.0
2013-07-29 10:30:00,49.38,49.38,49.33,49.37,1700.0,38.0205,38.0205,37.982,38.0128,1700.0
2013-07-29 11:00:00,49.37,49.37,49.34,49.37,11200.0,38.0128,38.0128,37.9897,38.0128,11200.0
2013-07-29 11:30:00,49.37,49.37,49.34,49.37,2100.0,38.0128,38.0128,37.9897,38.0128,2100.0
2013-07-29 12:00:00,49.35,49.37,49.35,49.35,1200.0,37.9974,38.0128,37.9974,37.9974,1200.0
2013-07-29 12:30:00,49.36,49.38,49.35,49.35,1000.0,38.0051,38.0205,37.9974,37.9974,1000.0
2013-07-29 13:00:00,49.38,49.38,49.35,49.38,8900.0,38.0205,38.0205,37.9974,38.0205,8900.0
2013-07-29 13:30:00,49.38,49.39,49.38,49.38,44700.0,38.0205,38.0282,38.0205,38.0205,44700.0
2013-07-29 14:00:00,49.38,49.39,49.37,49.38,9900.0,38.0205,38.0282,38.0128,38.0205,9900.0
2013-07-29 14:30:00,49.38,49.38,49.37,49.38,3600.0,38.0205,38.0205,38.0128,38.0205,3600.0
2013-07-29 15:00:00,49.38,49.39,49.34,49.34,1400.0,38.0205,38.0282,37.9897,37.9897,1400.0
2013-07-29 15:30:00,49.38,49.39,49.34,49.39,17800.0,38.0205,38.0282,37.9897,38.0282,17800.0
2013-07-30 09:30:00,49.39,49.39,49.38,49.38,2200.0,38.0282,38.0282,38.0205,38.0205,2200.0
2013-07-30 10:00:00,49.38,49.39,49.36,49.39,6000.0,38.0205,38.0282,38.0051,38.0282,6000.0
2013-07-30 10:30:00,49.38,49.39,49.38,49.38,2200.0,38.0205,38.0282,38.0205,38.0205,2200.0
2013-07-30 11:00:00,49.38,49.39,49.38,49.39,2400.0,38.0205,38.0282,38.0205,38.0282,2400.0
2013-07-30 11:30:00,49.39,49.39,49.37,49.37,11500.0,38.0282,38.0282,38.0128,38.0128,11500.0
2013-07-30 12:00:00,49.38,49.38,49.37,49.37,30900.0,38.0205,38.0205,38.0128,38.0128,30900.0
2013-07-30 12:30:00,49.37,49.37,49.36,49.37,2300.0,38.0128,38.0128,38.0051,38.0128,2300.0
2013-07-30 13:00:00,49.36,49.36,49.36,49.36,400.0,38.0051,38.0051,38.0051,38.0051,400.0
2013-07-30 13:30:00,49.37,49.37,49.32,49.32,5400.0,38.0128,38.0128,37.9743,37.9743,5400.0
2013-07-30 14:00:00,49.37,49.37,49.31,49.36,34900.0,38.0128,38.0128,37.9666,38.0051,34900.0
2013-07-30 14:30:00,49.37,49.37,49.31,49.37,14000.0,38.0128,38.0128,37.9666,38.0128,14000.0
2013-07-30 15:00:00,49.36,49.37,49.34,49.37,3400.0,38.0051,38.0128,37.9897,38.0128,3400.0
2013-07-30 15:30:00,49.36,49.39,49.33,49.39,164000.0,38.0051,38.0282,37.982,38.0282,164000.0
2013-07-31 09:30:00,49.36,49.36,49.3,49.35,8300.0,38.0051,38.0051,37.9589,37.9974,8300.0
2013-07-31 10:00:00,49.29,49.35,49.29,49.34,5400.0,37.9512,37.9974,37.9512,37.9897,5400.0
2013-07-31 10:30:00,49.35,49.35,49.34,49.34,11200.0,37.9974,37.9974,37.9897,37.9897,11200.0
2013-07-31 11:00:00,49.34,49.34,49.3,49.3,2200.0,37.9897,37.9897,37.9589,37.9589,2200.0
2013-07-31 11:30:00,49.34,49.34,49.3,49.34,900.0,37.9897,37.9897,37.9589,37.9897,900.0
2013-07-31 12:00:00,49.34,49.35,49.34,49.35,4100.0,37.9897,37.9974,37.9897,37.9974,4100.0
2013-07-31 12:30:00,49.36,49.36,49.35,49.35,2700.0,38.0051,38.0051,37.9974,37.9974,2700.0
2013-07-31 13:00:00,49.36,49.36,49.36,49.36,200.0,38.0051,38.0051,38.0051,38.0051,200.0
2013-07-31 13:30:00,49.37,49.37,49.27,49.27,4500.0,38.0128,38.0128,37.9358,37.9358,4500.0
2013-07-31 14:00:00,49.39,49.39,49.38,49.39,5700.0,38.0282,38.0282,38.0205,38.0282,5700.0
2013-07-31 14:30:00,49.39,49.39,49.37,49.37,2800.0,38.0282,38.0282,38.0128,38.0128,2800.0
2013-07-31 15:00:00,49.42,49.45,49.42,49.45,4600.0,38.0513,38.0744,38.0513,38.0744,4600.0
2013-07-31 15:30:00,49.45,49.46,49.42,49.46,15100.0,38.0744,38.0821,38.0513,38.0821,15100.0
2013-08-01 09:30:00,49.47,49.47,49.39,49.39,5800.0,38.0898,38.0898,38.0282,38.0282,5800.0
2013-08-01 10:00:00,49.37,49.42,49.37,49.42,4200.0,38.0128,38.0513,38.0128,38.0513,4200.0
2013-08-01 10:30:00,49.42,49.42,49.39,49.42,2300.0,38.0513,38.0513,38.0282,38.0513,2300.0
2013-08-01 11:00:00,49.42,49.42,49.37,49.42,42700.0,38.0513,38.0513,38.0128,38.0513,42700.0
2013-08-01 11:30:00,49.42,49.42,49.38,49.42,5400.0,38.0513,38.0513,38.0205,38.0513,5400.0
2013-08-01 12:00:00,49.42,49.43,49.42,49.43,1700.0,38.0513,38.059,38.0513,38.059,1700.0
2013-08-01 12:30:00,49.44,49.44,49.38,49.44,4900.0,38.0667,38.0667,38.0205,38.0667,4900.0
2013-08-01 13:00:00,49.38,49.45,49.38,49.44,2200.0,38.0205,38.0744,38.0205,38.0667,2200.0
2013-08-01 13:30:00,49.44,49.45,49.39,49.45,1400.0,38.0667,38.0744,38.0282,38.0744,1400.0
2013-08-01 14:00:00,49.45,49.46,49.41,49.45,4300.0,38.0744,38.0821,38.0436,38.0744,4300.0
2013-08-01 14:30:00,49.45,49.45,49.42,49.43,6200.0,38.0744,38.0744,38.0513,38.059,6200.0
2013-08-01 15:00:00,49.44,49.46,49.43,49.45,25500.0,38.0667,38.0821,38.059,38.0744,25500.0
2013-08-01 15:30:00,49.45,49.46,49.44,49.46,11800.0,38.0744,38.0821,38.0667,38.0821,11800.0
2013-08-02 09:30:00,49.53,49.53,49.51,49.52,3700.0,38.136,38.136,38.1206,38.1283,3700.0
2013-08-02 10:00:00,49.48,49.53,49.47,49.53,4400.0,38.0975,38.136,38.0898,38.136,4400.0
2013-08-02 10:30:00,49.51,49.54,49.51,49.54,2500.0,38.1206,38.1437,38.1206,38.1437,2500.0
2013-08-02 11:00:00,49.5,49.53,49.48,49.53,4800.0,38.1129,38.136,38.0975,38.136,4800.0
2013-08-02 11:30:00,49.53,49.53,49.49,49.52,207300.0,38.136,38.136,38.1052,38.1283,207300.0
2013-08-02 12:00:00,49.52,49.52,49.51,49.52,2000.0,38.1283,38.1283,38.1206,38.1283,2000.0
2013-08-02 12:30:00,49.5,49.55,49.5,49.53,7000.0,38.1129,38.1514,38.1129,38.136,7000.0
2013-08-02 13:00:00,49.53,49.54,49.5,49.54,7000.0,38.136,38.1437,38.1129,38.1437,7000.0
2013-08-02 13:30:00,49.54,49.55,49.53,49.54,4800.0,38.1437,38.1514,38.136,38.1437,4800.0
2013-08-02 14:00:00,49.56,49.57,49.51,49.57,11700.0,38.1591,38.1668,38.1206,38.1668,11700.0
2013-08-02 14:30:00,49.57,49.57,49.51,49.56,6100.0,38.1668,38.1668,38.1206,38.1591,6100.0
2013-08-02 15:00:00,49.57,49.57,49.51,49.56,22700.0,38.1668,38.1668,38.1206,38.1591,22700.0
2013-08-02 15:30:00,49.52,49.56,49.51,49.56,16900.0,38.1283,38.1591,38.1206,38.1591,16900.0
2013-08-05 09:30:00,49.54,49.54,49.5,49.53,6900.0,38.1437,38.1437,38.1129,38.136,6900.0
2013-08-05 10:00:00,49.52,49.52,49.47,49.52,20500.0,38.1283,38.1283,38.0898,38.1283,20500.0
2013-08-05 10:30:00,49.52,49.52,49.5,49.51,12300.0,38.1283,38.1283,38.1129,38.1206,12300.0
2013-08-05 11:00:00,49.52,49.52,49.51,49.52,4900.0,38.1283,38.1283,38.1206,38.1283,4900.0
2013-08-05 11:30:00,49.52,49.53,49.5,49.52,11900.0,38.1283,38.136,38.1129,38.1283,11900.0
2013-08-05 12:00:00,49.52,49.53,49.48,49.49,5000.0,38.1283,38.136,38.0975,38.1052,5000.0
2013-08-05 12:30:00,49.53,49.53,49.48,49.53,6800.0,38.136,38.136,38.0975,38.136,6800.0
2013-08-05 13:00:00,49.53,49.53,49.53,49.53,4300.0,38.136,38.136,38.136,38.136,4300.0
2013-08-05 13:30:00,49.53,49.54,49.52,49.54,9900.0,38.136,38.1437,38.1283,38.1437,9900.0
2013-08-05 14:00:00,49.54,49.54,49.52,49.54,8800.0,38.1437,38.1437,38.1283,38.1437,8800.0
2013-08-05 14:30:00,49.54,49.55,49.53,49.54,25500.0,38.1437,38.1514,38.136,38.1437,25500.0
2013-08-05 15:00:00,49.54,49.55,49.54,49.55,6500.0,38.1437,38.1514,38.1437,38.1514,6500.0
2013-08-05 15:30:00,49.55,49.55,49.53,49.55,8900.0,38.1514,38.1514,38.136,38.1514,8900.0
2013-08-06 09:30:00,49.59,49.59,49.5,49.56,2400.0,38.1822,38.1822,38.1129,38.1591,2400.0
2013-08-06 10:00:00,49.56,49.56,49.55,49.56,3500.0,38.1591,38.1591,38.1514,38.1591,3500.0
2013-08-06 10:30:00,49.55,49.55,49.55,49.55,1100.0,38.1514,38.1514,38.1514,38.1514,1100.0
2013-08-06 11:00:00,49.52,49.55,49.5,49.55,4900.0,38.1283,38.1514,38.1129,38.1514,4900.0
2013-08-06 11:30:00,49.51,49.54,49.51,49.51,1900.0,38.1206,38.1437,38.1206,38.1206,1900.0
2013-08-06 12:00:00,49.54,49.54,49.53,49.54,7900.0,38.1437,38.1437,38.136,38.1437,7900.0
2013-08-06 12:30:00,49.54,49.54,49.51,49.51,6400.0,38.1437,38.1437,38.1206,38.1206,6400.0
2013-08-06 13:00:00,49.54,49.55,49.5,49.51,7500.0,38.1437,38.1514,38.1129,38.1206,7500.0
2013-08-06 13:30:00,49.55,49.55,49.53,49.55,2900.0,38.1514,38.1514,38.136,38.1514,2900.0
2013-08-06 14:00:00,49.54,49.55,49.53,49.55,2600.0,38.1437,38.1514,38.136,38.1514,2600.0
2013-08-06 14:30:00,49.51,49.55,49.5,49.54,1600.0,38.1206,38.1514,38.1129,38.1437,1600.0
2013-08-06 15:00:00,49.54,49.55,49.5,49.54,7700.0,38.1437,38.1514,38.1129,38.1437,7700.0
2013-08-06 15:30:00,49.55,49.55,49.51,49.55,5500.0,38.1514,38.1514,38.1206,38.1514,5500.0
2013-08-07 09:30:00,49.56,49.57,49.51,49.56,6200.0,38.1591,38.1668,38.1206,38.1591,6200.0
2013-08-07 10:00:00,49.56,49.57,49.55,49.56,13000.0,38.1591,38.1668,38.1514,38.1591,13000.0
2013-08-07 10:30:00,49.56,49.57,49.55,49.55,2100.0,38.1591,38.1668,38.1514,38.1514,2100.0
2013-08-07 11:00:00,49.56,49.56,49.54,49.55,1500.0,38.1591,38.1591,38.1437,38.1514,1500.0
2013-08-07 11:30:00,49.56,49.56,49.56,49.56,900.0,38.1591,38.1591,38.1591,38.1591,900.0
2013-08-07 12:00:00,49.54,49.55,49.54,49.55,2700.0,38.1437,38.1514,38.1437,38.1514,2700.0
2013-08-07 12:30:00,49.55,49.55,49.51,49.53,5900.0,38.1514,38.1514,38.1206,38.136,5900.0
2013-08-07 13:00:00,49.52,49.54,49.52,49.53,4100.0,38.1283,38.1437,38.1283,38.136,4100.0
2013-08-07 13:30:00,49.54,49.55,49.53,49.55,1700.0,38.1437,38.1514,38.136,38.1514,1700.0
2013-08-07 14:00:00,49.55,49.55,49.53,49.53,2100.0,38.1514,38.1514,38.136,38.136,2100.0
2013-08-07 14:30:00,49.53,49.54,49.51,49.53,8100.0,38.136,38.1437,38.1206,38.136,8100.0
2013-08-07 15:00:00,49.52,49.53,49.52,49.53,5300.0,38.1283,38.136,38.1283,38.136,5300.0
2013-08-07 15:30:00,49.53,49.53,49.51,49.53,7700.0,38.136,38.136,38.1206,38.136,7700.0
2013-08-08 09:30:00,49.54,49.54,49.5,49.5,4600.0,38.1437,38.1437,38.1129,38.1129,4600.0
2013-08-08 10:00:00,49.52,49.52,49.5,49.5,2400.0,38.1283,38.1283,38.1129,38.1129,2400.0
2013-08-08 10:30:00,49.5,49.52,49.45,49.45,4900.0,38.1129,38.1283,38.0744,38.0744,4900.0
2013-08-08 11:00:00,49.51,49.53,49.51,49.53,700.0,38.1206,38.136,38.1206,38.136,700.0
2013-08-08 11:30:00,49.53,49.53,49.52,49.53,9700.0,38.136,38.136,38.1283,38.136,9700.0
2013-08-08 12:00:00,49.53,49.53,49.48,49.53,3100.0,38.136,38.136,38.0975,38.136,3100.0
2013-08-08 12:30:00,49.53,49.53,49.49,49.53,7800.0,38.136,38.136,38.1052,38.136,7800.0
2013-08-08 13:00:00,49.49,49.53,49.49,49.53,4300.0,38.1052,38.136,38.1052,38.136,4300.0
2013-08-08 13:30:00,49.53,49.53,49.5,49.5,6000.0,38.136,38.136,38.1129,38.1129,6000.0
2013-08-08 14:00:00,49.51,49.52,49.5,49.52,21200.0,38.1206,38.1283,38.1129,38.1283,21200.0
2013-08-08 14:30:00,49.52,49.53,49.49,49.53,35100.0,38.1283,38.136,38.1052,38.136,35100.0
2013-08-08 15:00:00,49.53,49.53,49.5,49.52,18100.0,38.136,38.136,38.1129,38.1283,18100.0
2013-08-08 15:30:00,49.52,49.53,49.49,49.52,30800.0,38.1283,38.136,38.1052,38.1283,30800.0
2013-08-09 09:30:00,49.46,49.52,49.46,49.52,7200.0,38.0821,38.1283,38.0821,38.1283,7200.0
2013-08-09 10:00:00,49.5,49.53,49.5,49.53,14800.0,38.1129,38.136,38.1129,38.136,14800.0
2013-08-09 10:30:00,49.52,49.53,49.49,49.52,1800.0,38.1283,38.136,38.1052,38.1283,1800.0
2013-08-09 11:00:00,49.52,49.53,49.48,49.5,9400.0,38.1283,38.136,38.0975,38.1129,9400.0
2013-08-09 11:30:00,49.52,49.52,49.52,49.52,300.0,38.1283,38.1283,38.1283,38.1283,300.0
2013-08-09 12:00:00,49.52,49.52,49.49,49.52,13400.0,38.1283,38.1283,38.1052,38.1283,13400.0
2013-08-09 12:30:00,49.52,49.53,49.52,49.53,4300.0,38.1283,38.136,38.1283,38.136,4300.0
2013-08-09 13:00:00,49.52,49.53,49.48,49.52,2200.0,38.1283,38.136,38.0975,38.1283,2200.0
2013-08-09 13:30:00,49.52,49.53,49.51,49.52,4900.0,38.1283,38.136,38.1206,38.1283,4900.0
2013-08-09 14:00:00,49.52,49.53,49.52,49.53,8700.0,38.1283,38.136,38.1283,38.136,8700.0
2013-08-09 14:30:00,49.53,49.53,49.52,49.52,7400.0,38.136,38.136,38.1283,38.1283,7400.0
2013-08-09 15:00:00,49.52,49.53,49.51,49.53,12500.0,38.1283,38.136,38.1206,38.136,12500.0
2013-08-09 15:30:00,49.53,49.53,49.51,49.53,6000.0,38.136,38.136,38.1206,38.136,6000.0
2013-08-12 09:30:00,49.55,49.55,49.5,49.55,7900.0,38.1514,38.1514,38.1129,38.1514,7900.0
2013-08-12 10:00:00,49.5,49.54,49.5,49.54,9800.0,38.1129,38.1437,38.1129,38.1437,9800.0
2013-08-12 10:30:00,49.53,49.54,49.49,49.54,4200.0,38.136,38.1437,38.1052,38.1437,4200.0
2013-08-12 11:00:00,49.54,49.54,49.49,49.53,8000.0,38.1437,38.1437,38.1052,38.136,8000.0
2013-08-12 11:30:00,49.54,49.54,49.53,49.53,6600.0,38.1437,38.1437,38.136,38.136,6600.0
2013-08-12 12:00:00,49.54,49.54,49.51,49.54,6900.0,38.1437,38.1437,38.1206,38.1437,6900.0
2013-08-12 12:30:00,49.54,49.54,49.51,49.53,17200.0,38.1437,38.1437,38.1206,38.136,17200.0
2013-08-12 13:00:00,49.53,49.53,49.53,49.53,1200.0,38.136,38.136,38.136,38.136,1200.0
2013-08-12 13:30:00,49.53,49.53,49.5,49.51,4500.0,38.136,38.136,38.1129,38.1206,4500.0
2013-08-12 14:00:00,49.5,49.51,49.5,49.5,3100.0,38.1129,38.1206,38.1129,38.1129,3100.0
2013-08-12 14:30:00,49.5,49.5,49.47,49.5,13300.0,38.1129,38.1129,38.0898,38.1129,13300.0
2013-08-12 15:00:00,49.5,49.5,49.49,49.49,24100.0,38.1129,38.1129,38.1052,38.1052,24100.0
2013-08-12 15:30:00,49.5,49.5,49.49,49.5,10100.0,38.1129,38.1129,38.1052,38.1129,10100.0
2013-08-13 09:30:00,49.47,49.47,49.44,49.44,21600.0,38.0898,38.0898,38.0667,38.0667,21600.0
2013-08-13 10:00:00,49.45,49.45,49.44,49.45,9400.0,38.0744,38.0744,38.0667,38.0744,9400.0
2013-08-13 10:30:00,49.44,49.44,49.43,49.44,1900.0,38.0667,38.0667,38.059,38.0667,1900.0
2013-08-13 11:00:00,49.43,49.44,49.41,49.42,10900.0,38.059,38.0667,38.0436,38.0513,10900.0
2013-08-13 11:30:00,49.42,49.43,49.41,49.43,6900.0,38.0513,38.059,38.0436,38.059,6900.0
2013-08-13 12:00:00,49.43,49.43,49.42,49.43,7900.0,38.059,38.059,38.0513,38.059,7900.0
2013-08-13 12:30:00,49.43,49.44,49.42,49.44,15200.0,38.059,38.0667,38.0513,38.0667,15200.0
2013-08-13 13:00:00,49.44,49.44,49.43,49.44,8000.0,38.0667,38.0667,38.059,38.0667,8000.0
2013-08-13 13:30:00,49.43,49.44,49.43,49.43,12600.0,38.059,38.0667,38.059,38.059,12600.0
2013-08-13 14:00:00,49.43,49.43,49.41,49.41,12600.0,38.059,38.059,38.0436,38.0436,12600.0
2013-08-13 14:30:00,49.42,49.42,49.41,49.42,7500.0,38.0513,38.0513,38.0436,38.0513,7500.0
2013-08-13 15:00:00,49.41,49.42,49.41,49.42,21100.0,38.0436,38.0513,38.0436,38.0513,21100.0
2013-08-13 15:30:00,49.42,49.42,49.4,49.42,38800.0,38.0513,38.0513,38.0359,38.0513,38800.0
2013-08-14 09:30:00,49.43,49.43,49.4,49.4,1800.0,38.059,38.059,38.0359,38.0359,1800.0
2013-08-14 10:00:00,49.42,49.42,49.36,49.36,5000.0,38.0513,38.0513,38.0051,38.0051,5000.0
2013-08-14 10:30:00,49.41,49.41,49.35,49.36,18700.0,38.0436,38.0436,37.9974,38.0051,18700.0
2013-08-14 11:00:00,49.38,49.38,49.35,49.35,18300.0,38.0205,38.0205,37.9974,37.9974,18300.0
2013-08-14 11:30:00,49.38,49.4,49.34,49.35,18900.0,38.0205,38.0359,37.9897,37.9974,18900.0
2013-08-14 12:00:00,49.34,49.38,49.33,49.33,14800.0,37.9897,38.0205,37.982,37.982,14800.0
2013-08-14 12:30:00,49.33,49.37,49.33,49.36,10100.0,37.982,38.0128,37.982,38.0051,10100.0
2013-08-14 13:00:00,49.34,49.37,49.33,49.35,21900.0,37.9897,38.0128,37.982,37.9974,21900.0
2013-08-14 13:30:00,49.34,49.37,49.33,49.36,13000.0,37.9897,38.0128,37.982,38.0051,13000.0
2013-08-14 14:00:00,49.32,49.37,49.32,49.32,25100.0,37.9743,38.0128,37.9743,37.9743,25100.0
2013-08-14 14:30:00,49.36,49.36,49.32,49.33,23800.0,38.0051,38.0051,37.9743,37.982,23800.0
2013-08-14 15:00:00,49.32,49.36,49.32,49.36,28000.0,37.9743,38.0051,37.9743,38.0051,28000.0
2013-08-14 15:30:00,49.32,49.36,49.32,49.32,71200.0,37.9743,38.0051,37.9743,37.9743,71200.0
2013-08-15 09:30:00,49.27,49.27,49.18,49.21,13100.0,37.9358,37.9358,37.8665,37.8896,13100.0
2013-08-15 10:00:00,49.23,49.23,49.18,49.21,9600.0,37.905,37.905,37.8665,37.8896,9600.0
2013-08-15 10:30:00,49.22,49.23,49.21,49.23,6200.0,37.8973,37.905,37.8896,37.905,6200.0
2013-08-15 11:00:00,49.21,49.24,49.21,49.24,5000.0,37.8896,37.9127,37.8896,37.9127,5000.0
2013-08-15 11:30:00,49.24,49.26,49.23,49.25,41800.0,37.9127,37.9281,37.905,37.9204,41800.0
2013-08-15 12:00:00,49.24,49.26,49.23,49.26,600.0,37.9127,37.9281,37.905,37.9281,600.0
2013-08-15 12:30:00,49.26,49.26,49.23,49.23,3600.0,37.9281,37.9281,37.905,37.905,3600.0
2013-08-15 13:00:00,49.26,49.28,49.26,49.28,5600.0,37.9281,37.9435,37.9281,37.9435,5600.0
2013-08-15 13:30:00,49.27,49.29,49.27,49.28,11800.0,37.9358,37.9512,37.9358,37.9435,11800.0
2013-08-15 14:00:00,49.26,49.3,49.26,49.28,8300.0,37.9281,37.9589,37.9281,37.9435,8300.0
2013-08-15 14:30:00,49.28,49.29,49.28,49.28,5000.0,37.9435,37.9512,37.9435,37.9435,5000.0
2013-08-15 15:00:00,49.28,49.28,49.26,49.27,8700.0,37.9435,37.9435,37.9281,37.9358,8700.0
2013-08-15 15:30:00,49.27,49.27,49.25,49.25,11200.0,37.9358,37.9358,37.9204,37.9204,11200.0
2013-08-16 09:30:00,49.19,49.27,49.19,49.24,19700.0,37.8742,37.9358,37.8742,37.9127,19700.0
2013-08-16 10:00:00,49.25,49.26,49.23,49.23,12400.0,37.9204,37.9281,37.905,37.905,12400.0
2013-08-16 10:30:00,49.24,49.25,49.21,49.24,19300.0,37.9127,37.9204,37.8896,37.9127,19300.0
2013-08-16 11:00:00,49.24,49.25,49.21,49.24,14900.0,37.9127,37.9204,37.8896,37.9127,14900.0
2013-08-16 11:30:00,49.23,49.24,49.21,49.21,5200.0,37.905,37.9127,37.8896,37.8896,5200.0
2013-08-16 12:00:00,49.22,49.22,49.17,49.2,6300.0,37.8973,37.8973,37.8588,37.8819,6300.0
2013-08-16 12:30:00,49.2,49.2,49.16,49.16,1800.0,37.8819,37.8819,37.8511,37.8511,1800.0
2013-08-16 13:00:00,49.17,49.18,49.16,49.18,6500.0,37.8588,37.8665,37.8511,37.8665,6500.0
2013-08-16 13:30:00,49.16,49.18,49.11,49.15,8200.0,37.8511,37.8665,37.8126,37.8434,8200.0
2013-08-16 14:00:00,49.16,49.16,49.13,49.16,5700.0,37.8511,37.8511,37.828,37.8511,5700.0
2013-08-16 14:30:00,49.16,49.19,49.16,49.18,14500.0,37.8511,37.8742,37.8511,37.8665,14500.0
2013-08-16 15:00:00,49.2,49.21,49.16,49.2,6100.0,37.8819,37.8896,37.8511,37.8819,6100.0
2013-08-16 15:30:00,49.2,49.21,49.19,49.2,5500.0,37.8819,37.8896,37.8742,37.8819,5500.0
2013-08-19 09:30:00,49.18,49.18,49.18,49.18,2700.0,37.8665,37.8665,37.8665,37.8665,2700.0
2013-08-19 10:00:00,49.12,49.16,49.12,49.16,700.0,37.8203,37.8511,37.8203,37.8511,700.0
2013-08-19 10:30:00,49.16,49.16,49.16,49.16,1000.0,37.8511,37.8511,37.8511,37.8511,1000.0
2013-08-19 11:00:00,49.16,49.17,49.14,49.16,5800.0,37.8511,37.8588,37.8357,37.8511,5800.0
2013-08-19 11:30:00,49.15,49.15,49.15,49.15,2500.0,37.8434,37.8434,37.8434,37.8434,2500.0
2013-08-19 12:00:00,49.14,49.15,49.13,49.13,7800.0,37.8357,37.8434,37.828,37.828,7800.0
2013-08-19 12:30:00,49.13,49.13,49.11,49.13,10000.0,37.828,37.828,37.8126,37.828,10000.0
2013-08-19 13:00:00,49.11,49.13,49.11,49.13,7600.0,37.8126,37.828,37.8126,37.828,7600.0
2013-08-19 13:30:00,49.12,49.12,49.11,49.12,12600.0,37.8203,37.8203,37.8126,37.8203,12600.0
2013-08-19 14:00:00,49.12,49.13,49.11,49.13,3400.0,37.8203,37.828,37.8126,37.828,3400.0
2013-08-19 14:30:00,49.12,49.12,49.1,49.12,24800.0,37.8203,37.8203,37.8049,37.8203,24800.0
2013-08-19 15:00:00,49.12,49.14,49.07,49.11,13800.0,37.8203,37.8357,37.7818,37.8126,13800.0
2013-08-19 15:30:00,49.14,49.14,49.1,49.14,5600.0,37.8357,37.8357,37.8049,37.8357,5600.0
2013-08-20 09:30:00,49.19,49.2,49.16,49.2,4700.0,37.8742,37.8819,37.8511,37.8819,4700.0
2013-08-20 10:00:00,49.16,49.19,49.16,49.19,26500.0,37.8511,37.8742,37.8511,37.8742,26500.0
2013-08-20 10:30:00,49.19,49.21,49.17,49.21,6000.0,37.8742,37.8896,37.8588,37.8896,6000.0
2013-08-20 11:00:00,49.2,49.22,49.2,49.22,1500.0,37.8819,37.8973,37.8819,37.8973,1500.0
2013-08-20 11:30:00,49.22,49.22,49.2,49.21,1900.0,37.8973,37.8973,37.8819,37.8896,1900.0
2013-08-20 12:00:00,49.21,49.21,49.19,49.19,4000.0,37.8896,37.8896,37.8742,37.8742,4000.0
2013-08-20 12:30:00,49.21,49.21,49.18,49.21,3300.0,37.8896,37.8896,37.8665,37.8896,3300.0
2013-08-20 13:00:00,49.19,49.22,49.15,49.22,13900.0,37.8742,37.8973,37.8434,37.8973,13900.0
2013-08-20 13:30:00,49.2,49.23,49.19,49.22,6900.0,37.8819,37.905,37.8742,37.8973,6900.0
2013-08-20 14:00:00,49.23,49.23,49.21,49.21,4700.0,37.905,37.905,37.8896,37.8896,4700.0
2013-08-20 14:30:00,49.21,49.23,49.21,49.23,6100.0,37.8896,37.905,37.8896,37.905,6100.0
2013-08-20 15:00:00,49.23,49.23,49.21,49.23,14500.0,37.905,37.905,37.8896,37.905,14500.0
2013-08-20 15:30:00,49.21,49.23,49.21,49.23,11900.0,37.8896,37.905,37.8896,37.905,11900.0
2013-08-21 09:30:00,49.23,49.23,49.16,49.23,11900.0,37.905,37.905,37.8511,37.905,11900.0
2013-08-21 10:00:00,49.21,49.22,49.21,49.22,3800.0,37.8896,37.8973,37.8896,37.8973,3800.0
2013-08-21 10:30:00,49.2,49.22,49.2,49.22,2800.0,37.8819,37.8973,37.8819,37.8973,2800.0
2013-08-21 11:00:00,49.22,49.22,49.2,49.22,6400.0,37.8973,37.8973,37.8819,37.8973,6400.0
2013-08-21 11:30:00,49.22,49.22,49.21,49.21,4300.0,37.8973,37.8973,37.8896,37.8896,4300.0
2013-08-21 12:00:00,49.22,49.22,49.22,49.22,1800.0,37.8973,37.8973,37.8973,37.8973,1800.0
2013-08-21 12:30:00,49.22,49.22,49.22,49.22,7000.0,37.8973,37.8973,37.8973,37.8973,7000.0
2013-08-21 13:00:00,49.22,49.22,49.15,49.16,4300.0,37.8973,37.8973,37.8434,37.8511,4300.0
2013-08-21 13:30:00,49.22,49.22,49.21,49.22,8300.0,37.8973,37.8973,37.8896,37.8973,8300.0
2013-08-21 14:00:00,49.24,49.24,49.16,49.18,20000.0,37.9127,37.9127,37.8511,37.8665,20000.0
2013-08-21 14:30:00,49.14,49.18,49.13,49.13,36200.0,37.8357,37.8665,37.828,37.828,36200.0
2013-08-21 15:00:00,49.14,49.15,49.1,49.14,3400.0,37.8357,37.8434,37.8049,37.8357,3400.0
2013-08-21 15:30:00,49.12,49.12,49.1,49.11,13400.0,37.8203,37.8203,37.8049,37.8126,13400.0
2013-08-22 09:30:00,49.06,49.08,49.02,49.07,11100.0,37.7741,37.7895,37.7433,37.7818,11100.0
2013-08-22 10:00:00,49.07,49.09,49.05,49.09,30500.0,37.7818,37.7972,37.7664,37.7972,30500.0
2013-08-22 10:30:00,49.09,49.1,49.08,49.08,4800.0,37.7972,37.8049,37.7895,37.7895,4800.0
2013-08-22 11:00:00,49.08,49.08,49.03,49.06,26800.0,37.7895,37.7895,37.751,37.7741,26800.0
2013-08-22 11:30:00,49.06,49.06,49.04,49.05,26600.0,37.7741,37.7741,37.7587,37.7664,26600.0
2013-08-22 12:00:00,49.05,49.07,49.03,49.07,10700.0,37.7664,37.7818,37.751,37.7818,10700.0
2013-08-22 12:30:00,49.07,49.07,49.07,49.07,0.0,37.7818,37.7818,37.7818,37.7818,0.0
2013-08-22 13:00:00,49.07,49.07,49.07,49.07,0.0,37.7818,37.7818,37.7818,37.7818,0.0
2013-08-22 13:30:00,49.07,49.07,49.07,49.07,0.0,37.7818,37.7818,37.7818,37.7818,0.0
2013-08-22 14:00:00,49.03,49.03,49.03,49.03,200.0,37.751,37.751,37.751,37.751,200.0
2013-08-22 14:30:00,49.03,49.03,49.03,49.03,0.0,37.751,37.751,37.751,37.751,0.0
2013-08-22 15:00:00,49.46,49.46,49.05,49.07,16700.0,38.0821,38.0821,37.7664,37.7818,16700.0
2013-08-22 15:30:00,49.07,49.09,49.04,49.08,77200.0,37.7818,37.7972,37.7587,37.7895,77200.0
2013-08-23 09:30:00,49.1,49.1,49.05,49.07,5400.0,37.8049,37.8049,37.7664,37.7818,5400.0
2013-08-23 10:00:00,49.1,49.1,49.08,49.08,1900.0,37.8049,37.8049,37.7895,37.7895,1900.0
2013-08-23 10:30:00,49.13,49.17,49.12,49.13,8100.0,37.828,37.8588,37.8203,37.828,8100.0
2013-08-23 11:00:00,49.15,49.18,49.14,49.17,4700.0,37.8434,37.8665,37.8357,37.8588,4700.0
2013-08-23 11:30:00,49.17,49.17,49.15,49.15,6400.0,37.8588,37.8588,37.8434,37.8434,6400.0
2013-08-23 12:00:00,49.17,49.17,49.16,49.16,400.0,37.8588,37.8588,37.8511,37.8511,400.0
2013-08-23 12:30:00,49.16,49.16,49.15,49.16,900.0,37.8511,37.8511,37.8434,37.8511,900.0
2013-08-23 13:00:00,49.15,49.16,49.15,49.16,2100.0,37.8434,37.8511,37.8434,37.8511,2100.0
2013-08-23 13:30:00,49.18,49.18,49.17,49.17,2900.0,37.8665,37.8665,37.8588,37.8588,2900.0
2013-08-23 14:00:00,49.18,49.19,49.16,49.16,22000.0,37.8665,37.8742,37.8511,37.8511,22000.0
2013-08-23 14:30:00,49.18,49.19,49.17,49.19,2600.0,37.8665,37.8742,37.8588,37.8742,2600.0
2013-08-23 15:00:00,49.18,49.18,49.16,49.16,1200.0,37.8665,37.8665,37.8511,37.8511,1200.0
2013-08-23 15:30:00,49.16,49.19,49.16,49.19,13600.0,37.8511,37.8742,37.8511,37.8742,13600.0
2013-08-26 09:30:00,49.17,49.22,49.17,49.22,5200.0,37.8588,37.8973,37.8588,37.8973,5200.0
2013-08-26 10:00:00,49.19,49.24,49.19,49.24,10000.0,37.8742,37.9127,37.8742,37.9127,10000.0
2013-08-26 10:30:00,49.24,49.25,49.24,49.25,5700.0,37.9127,37.9204,37.9127,37.9204,5700.0
2013-08-26 11:00:00,49.25,49.25,49.22,49.25,5900.0,37.9204,37.9204,37.8973,37.9204,5900.0
2013-08-26 11:30:00,49.25,49.26,49.21,49.21,8300.0,37.9204,37.9281,37.8896,37.8896,8300.0
2013-08-26 12:00:00,49.25,49.25,49.25,49.25,1500.0,37.9204,37.9204,37.9204,37.9204,1500.0
2013-08-26 12:30:00,49.24,49.25,49.23,49.24,2200.0,37.9127,37.9204,37.905,37.9127,2200.0
2013-08-26 13:00:00,49.22,49.22,49.22,49.22,3300.0,37.8973,37.8973,37.8973,37.8973,3300.0
2013-08-26 13:30:00,49.23,49.24,49.22,49.22,30500.0,37.905,37.9127,37.8973,37.8973,30500.0
2013-08-26 14:00:00,49.23,49.24,49.22,49.22,2600.0,37.905,37.9127,37.8973,37.8973,2600.0
2013-08-26 14:30:00,49.24,49.24,49.22,49.22,6700.0,37.9127,37.9127,37.8973,37.8973,6700.0
2013-08-26 15:00:00,49.21,49.24,49.21,49.24,2500.0,37.8896,37.9127,37.8896,37.9127,2500.0
2013-08-26 15:30:00,49.24,49.24,49.21,49.24,9500.0,37.9127,37.9127,37.8896,37.9127,9500.0
2013-08-27 09:30:00,49.36,49.36,49.33,49.33,4300.0,38.0051,38.0051,37.982,37.982,4300.0
2013-08-27 10:00:00,49.33,49.34,49.31,49.34,2500.0,37.982,37.9897,37.9666,37.9897,2500.0
2013-08-27 10:30:00,49.33,49.34,49.31,49.33,4200.0,37.982,37.9897,37.9666,37.982,4200.0
2013-08-27 11:00:00,49.33,49.33,49.31,49.33,2600.0,37.982,37.982,37.9666,37.982,2600.0
2013-08-27 11:30:00,49.33,49.33,49.33,49.33,200.0,37.982,37.982,37.982,37.982,200.0
2013-08-27 12:00:00,49.32,49.33,49.3,49.3,2900.0,37.9743,37.982,37.9589,37.9589,2900.0
2013-08-27 12:30:00,49.32,49.33,49.3,49.33,1400.0,37.9743,37.982,37.9589,37.982,1400.0
2013-08-27 13:00:00,49.33,49.34,49.3,49.34,1000.0,37.982,37.9897,37.9589,37.9897,1000.0
2013-08-27 13:30:00,49.34,49.34,49.3,49.34,3400.0,37.9897,37.9897,37.9589,37.9897,3400.0
2013-08-27 14:00:00,49.34,49.36,49.3,49.36,7900.0,37.9897,38.0051,37.9589,38.0051,7900.0
2013-08-27 14:30:00,49.34,49.36,49.31,49.31,7100.0,37.9897,38.0051,37.9666,37.9666,7100.0
2013-08-27 15:00:00,49.35,49.35,49.31,49.35,3200.0,37.9974,37.9974,37.9666,37.9974,3200.0
2013-08-27 15:30:00,49.35,49.35,49.34,49.35,6700.0,37.9974,37.9974,37.9897,37.9974,6700.0
2013-08-28 09:30:00,49.35,49.35,49.3,49.34,4600.0,37.9974,37.9974,37.9589,37.9897,4600.0
2013-08-28 10:00:00,49.33,49.34,49.32,49.32,8200.0,37.982,37.9897,37.9743,37.9743,8200.0
2013-08-28 10:30:00,49.32,49.33,49.31,49.32,15300.0,37.9743,37.982,37.9666,37.9743,15300.0
2013-08-28 11:00:00,49.32,49.33,49.3,49.32,4300.0,37.9743,37.982,37.9589,37.9743,4300.0
2013-08-28 11:30:00,49.32,49.33,49.32,49.33,2900.0,37.9743,37.982,37.9743,37.982,2900.0
2013-08-28 12:00:00,49.33,49.33,49.32,49.32,5900.0,37.982,37.982,37.9743,37.9743,5900.0
2013-08-28 12:30:00,49.32,49.33,49.31,49.32,4200.0,37.9743,37.982,37.9666,37.9743,4200.0
2013-08-28 13:00:00,49.32,49.33,49.28,49.32,146500.0,37.9743,37.982,37.9435,37.9743,146500.0
2013-08-28 13:30:00,49.32,49.32,49.26,49.31,27200.0,37.9743,37.9743,37.9281,37.9666,27200.0
2013-08-28 14:00:00,49.31,49.31,49.27,49.3,3300.0,37.9666,37.9666,37.9358,37.9589,3300.0
2013-08-28 14:30:00,49.3,49.31,49.29,49.3,500.0,37.9589,37.9666,37.9512,37.9589,500.0
2013-08-28 15:00:00,49.31,49.31,49.31,49.31,1100.0,37.9666,37.9666,37.9666,37.9666,1100.0
2013-08-28 15:30:00,49.31,49.32,49.29,49.32,14100.0,37.9666,37.9743,37.9512,37.9743,14100.0
2013-08-29 09:30:00,49.19,49.25,49.19,49.24,6500.0,37.8742,37.9204,37.8742,37.9127,6500.0
2013-08-29 10:00:00,49.26,49.27,49.25,49.25,103300.0,37.9281,37.9358,37.9204,37.9204,103300.0
2013-08-29 10:30:00,49.27,49.28,49.26,49.27,27000.0,37.9358,37.9435,37.9281,37.9358,27000.0
2013-08-29 11:00:00,49.27,49.27,49.26,49.26,6100.0,37.9358,37.9358,37.9281,37.9281,6100.0
2013-08-29 11:30:00,49.28,49.28,49.26,49.26,1600.0,37.9435,37.9435,37.9281,37.9281,1600.0
2013-08-29 12:00:00,49.28,49.28,49.26,49.26,6200.0,37.9435,37.9435,37.9281,37.9281,6200.0
2013-08-29 12:30:00,49.27,49.27,49.26,49.27,5500.0,37.9358,37.9358,37.9281,37.9358,5500.0
2013-08-29 13:00:00,49.28,49.3,49.28,49.3,3400.0,37.9435,37.9589,37.9435,37.9589,3400.0
2013-08-29 13:30:00,49.29,49.3,49.27,49.3,2600.0,37.9512,37.9589,37.9358,37.9589,2600.0
2013-08-29 14:00:00,49.3,49.3,49.26,49.29,2800.0,37.9589,37.9589,37.9281,37.9512,2800.0
2013-08-29 14:30:00,49.29,49.29,49.27,49.28,12000.0,37.9512,37.9512,37.9358,37.9435,12000.0
2013-08-29 15:00:00,49.28,49.28,49.27,49.28,2000.0,37.9435,37.9435,37.9358,37.9435,2000.0
2013-08-29 15:30:00,49.28,49.28,49.27,49.27,7200.0,37.9435,37.9435,37.9358,37.9358,7200.0
2013-08-30 09:30:00,49.3,49.3,49.26,49.26,12200.0,37.9589,37.9589,37.9281,37.9281,12200.0
2013-08-30 10:00:00,49.26,49.28,49.26,49.28,1200.0,37.9281,37.9435,37.9281,37.9435,1200.0
2013-08-30 10:30:00,49.29,49.29,49.26,49.28,1100.0,37.9512,37.9512,37.9281,37.9435,1100.0
2013-08-30 11:00:00,49.27,49.3,49.26,49.3,35800.0,37.9358,37.9589,37.9281,37.9589,35800.0
2013-08-30 11:30:00,49.3,49.3,49.29,49.29,6500.0,37.9589,37.9589,37.9512,37.9512,6500.0
2013-08-30 12:00:00,49.28,49.28,49.27,49.27,1700.0,37.9435,37.9435,37.9358,37.9358,1700.0
2013-08-30 12:30:00,49.27,49.27,49.23,49.23,3500.0,37.9358,37.9358,37.905,37.905,3500.0
2013-08-30 13:00:00,49.25,49.25,49.25,49.25,3500.0,37.9204,37.9204,37.9204,37.9204,3500.0
2013-08-30 13:30:00,49.24,49.25,49.24,49.25,1600.0,37.9127,37.9204,37.9127,37.9204,1600.0
2013-08-30 14:00:00,49.24,49.24,49.2,49.2,10500.0,37.9127,37.9127,37.8819,37.8819,10500.0
2013-08-30 14:30:00,49.21,49.24,49.2,49.21,25700.0,37.8896,37.9127,37.8819,37.8896,25700.0
2013-08-30 15:00:00,49.21,49.21,49.21,49.21,0.0,37.8896,37.8896,37.8896,37.8896,0.0
2013-08-30 15:30:00,49.23,49.24,49.22,49.23,11600.0,37.905,37.9127,37.8973,37.905,11600.0
2013-09-03 09:30:00,49.19,49.19,49.16,49.16,13900.0,37.8742,37.8742,37.8511,37.8511,13900.0
2013-09-03 10:00:00,49.15,49.15,49.11,49.13,4400.0,37.8434,37.8434,37.8126,37.828,4400.0
2013-09-03 10:30:00,49.13,49.13,49.12,49.12,300.0,37.828,37.828,37.8203,37.8203,300.0
2013-09-03 11:00:00,49.12,49.14,49.12,49.14,2300.0,37.8203,37.8357,37.8203,37.8357,2300.0
2013-09-03 11:30:00,49.14,49.15,49.12,49.14,4000.0,37.8357,37.8434,37.8203,37.8357,4000.0
2013-09-03 12:00:00,49.15,49.17,49.15,49.17,4800.0,37.8434,37.8588,37.8434,37.8588,4800.0
2013-09-03 12:30:00,49.16,49.17,49.15,49.17,4000.0,37.8511,37.8588,37.8434,37.8588,4000.0
2013-09-03 13:00:00,49.17,49.17,49.17,49.17,8500.0,37.8588,37.8588,37.8588,37.8588,8500.0
2013-09-03 13:30:00,49.18,49.18,49.16,49.18,900.0,37.8665,37.8665,37.8511,37.8665,900.0
2013-09-03 14:00:00,49.18,49.18,49.16,49.16,2900.0,37.8665,37.8665,37.8511,37.8511,2900.0
2013-09-03 14:30:00,49.16,49.18,49.16,49.18,8600.0,37.8511,37.8665,37.8511,37.8665,8600.0
2013-09-03 15:00:00,49.18,49.18,49.15,49.15,700.0,37.8665,37.8665,37.8434,37.8434,700.0
2013-09-03 15:30:00,49.18,49.18,49.17,49.18,4700.0,37.8665,37.8665,37.8588,37.8665,4700.0
2013-09-04 09:30:00,49.18,49.18,49.11,49.11,4300.0,37.8665,37.8665,37.8126,37.8126,4300.0
2013-09-04 10:00:00,49.15,49.15,49.13,49.14,2000.0,37.8434,37.8434,37.828,37.8357,2000.0
2013-09-04 10:30:00,49.14,49.14,49.13,49.13,13700.0,37.8357,37.8357,37.828,37.828,13700.0
2013-09-04 11:00:00,49.14,49.14,49.12,49.13,3200.0,37.8357,37.8357,37.8203,37.828,3200.0
2013-09-04 11:30:00,49.12,49.13,49.11,49.11,169200.0,37.8203,37.828,37.8126,37.8126,169200.0
2013-09-04 12:00:00,49.11,49.11,49.09,49.1,2700.0,37.8126,37.8126,37.7972,37.8049,2700.0
2013-09-04 12:30:00,49.09,49.09,49.06,49.08,12200.0,37.7972,37.7972,37.7741,37.7895,12200.0
2013-09-04 13:00:00,49.08,49.08,49.05,49.07,10400.0,37.7895,37.7895,37.7664,37.7818,10400.0
2013-09-04 13:30:00,49.06,49.06,49.02,49.04,19600.0,37.7741,37.7741,37.7433,37.7587,19600.0
2013-09-04 14:00:00,49.04,49.06,49.01,49.04,5700.0,37.7587,37.7741,37.7356,37.7587,5700.0
2013-09-04 14:30:00,49.04,49.04,49.02,49.04,7600.0,37.7587,37.7587,37.7433,37.7587,7600.0
2013-09-04 15:00:00,49.04,49.06,49.04,49.05,100600.0,37.7587,37.7741,37.7587,37.7664,100600.0
2013-09-04 15:30:00,49.04,49.05,49.02,49.05,15800.0,37.7587,37.7664,37.7433,37.7664,15800.0
2013-09-05 09:30:00,49.0,49.0,48.95,48.98,12800.0,37.7279,37.7279,37.6894,37.7125,12800.0
2013-09-05 10:00:00,48.94,48.95,48.93,48.94,4500.0,37.6817,37.6894,37.674,37.6817,4500.0
2013-09-05 10:30:00,48.92,48.93,48.92,48.93,5600.0,37.6663,37.674,37.6663,37.674,5600.0
2013-09-05 11:00:00,48.92,48.92,48.89,48.91,17300.0,37.6663,37.6663,37.6432,37.6586,17300.0
2013-09-05 11:30:00,48.89,48.91,48.88,48.91,4700.0,37.6432,37.6586,37.6355,37.6586,4700.0
2013-09-05 12:00:00,48.91,48.92,48.91,48.92,12600.0,37.6586,37.6663,37.6586,37.6663,12600.0
2013-09-05 12:30:00,48.92,48.94,48.92,48.94,13700.0,37.6663,37.6817,37.6663,37.6817,13700.0
2013-09-05 13:00:00,48.94,48.94,48.92,48.93,9500.0,37.6817,37.6817,37.6663,37.674,9500.0
2013-09-05 13:30:00,48.93,48.93,48.93,48.93,14000.0,37.674,37.674,37.674,37.674,14000.0
2013-09-05 14:00:00,48.92,48.94,48.92,48.92,7500.0,37.6663,37.6817,37.6663,37.6663,7500.0
2013-09-05 14:30:00,48.94,48.94,48.9,48.94,2300.0,37.6817,37.6817,37.6509,37.6817,2300.0
2013-09-05 15:00:00,48.94,48.94,48.92,48.93,2100.0,37.6817,37.6817,37.6663,37.674,2100.0
2013-09-05 15:30:00,48.92,48.93,48.9,48.9,45600.0,37.6663,37.674,37.6509,37.6509,45600.0
2013-09-06 09:30:00,48.9,49.02,48.9,49.02,12000.0,37.6509,37.7433,37.6509,37.7433,12000.0
2013-09-06 10:00:00,49.02,49.02,49.0,49.0,1100.0,37.7433,37.7433,37.7279,37.7279,1100.0
2013-09-06 10:30:00,49.01,49.01,49.01,49.01,11600.0,37.7356,37.7356,37.7356,37.7356,11600.0
2013-09-06 11:00:00,49.02,49.04,48.99,49.01,8600.0,37.7433,37.7587,37.7202,37.7356,8600.0
2013-09-06 11:30:00,49.03,49.04,49.02,49.04,4900.0,37.751,37.7587,37.7433,37.7587,4900.0
2013-09-06 12:00:00,49.04,49.05,49.02,49.05,10700.0,37.7587,37.7664,37.7433,37.7664,10700.0
2013-09-06 12:30:00,49.05,49.06,49.03,49.06,5600.0,37.7664,37.7741,37.751,37.7741,5600.0
2013-09-06 13:00:00,49.06,49.06,49.05,49.05,6900.0,37.7741,37.7741,37.7664,37.7664,6900.0
2013-09-06 13:30:00,49.05,49.05,49.03,49.04,5900.0,37.7664,37.7664,37.751,37.7587,5900.0
2013-09-06 14:00:00,49.03,49.03,48.99,49.02,7900.0,37.751,37.751,37.7202,37.7433,7900.0
2013-09-06 14:30:00,49.01,49.03,49.0,49.01,17600.0,37.7356,37.751,37.7279,37.7356,17600.0
2013-09-06 15:00:00,49.02,49.03,49.01,49.03,10300.0,37.7433,37.751,37.7356,37.751,10300.0
2013-09-06 15:30:00,48.99,49.03,48.99,49.03,9600.0,37.7202,37.751,37.7202,37.751,9600.0
2013-09-09 09:30:00,49.08,49.09,49.08,49.09,3900.0,37.7895,37.7972,37.7895,37.7972,3900.0
2013-09-09 10:00:00,49.04,49.07,49.04,49.07,1600.0,37.7587,37.7818,37.7587,37.7818,1600.0
2013-09-09 10:30:00,49.05,49.07,49.05,49.07,500.0,37.7664,37.7818,37.7664,37.7818,500.0
2013-09-09 11:00:00,49.07,49.07,49.07,49.07,700.0,37.7818,37.7818,37.7818,37.7818,700.0
2013-09-09 11:30:00,49.07,49.08,49.07,49.07,10200.0,37.7818,37.7895,37.7818,37.7818,10200.0
2013-09-09 12:00:00,49.07,49.08,49.07,49.07,2200.0,37.7818,37.7895,37.7818,37.7818,2200.0
2013-09-09 12:30:00,49.07,49.07,49.06,49.07,11400.0,37.7818,37.7818,37.7741,37.7818,11400.0
2013-09-09 13:00:00,49.07,49.07,49.05,49.06,3900.0,37.7818,37.7818,37.7664,37.7741,3900.0
2013-09-09 13:30:00,49.07,49.08,49.06,49.06,3900.0,37.7818,37.7895,37.7741,37.7741,3900.0
2013-09-09 14:00:00,49.06,49.08,49.06,49.07,42500.0,37.7741,37.7895,37.7741,37.7818,42500.0
2013-09-09 14:30:00,49.07,49.07,49.06,49.07,2800.0,37.7818,37.7818,37.7741,37.7818,2800.0
2013-09-09 15:00:00,49.07,49.07,49.05,49.07,3900.0,37.7818,37.7818,37.7664,37.7818,3900.0
2013-09-09 15:30:00,49.08,49.08,49.05,49.06,14800.0,37.7895,37.7895,37.7664,37.7741,14800.0
2013-09-10 09:30:00,49.01,49.01,48.98,48.99,2700.0,37.7356,37.7356,37.7125,37.7202,2700.0
2013-09-10 10:00:00,48.98,48.99,48.97,48.99,8300.0,37.7125,37.7202,37.7048,37.7202,8300.0
2013-09-10 10:30:00,48.96,48.99,48.96,48.97,5900.0,37.6971,37.7202,37.6971,37.7048,5900.0
2013-09-10 11:00:00,48.97,48.99,48.97,48.99,5000.0,37.7048,37.7202,37.7048,37.7202,5000.0
2013-09-10 11:30:00,48.99,49.0,48.96,49.0,22500.0,37.7202,37.7279,37.6971,37.7279,22500.0
2013-09-10 12:00:00,48.98,49.0,48.98,48.98,6600.0,37.7125,37.7279,37.7125,37.7125,6600.0
2013-09-10 12:30:00,49.0,49.01,48.98,49.01,4500.0,37.7279,37.7356,37.7125,37.7356,4500.0
2013-09-10 13:00:00,49.01,49.01,48.98,48.98,6200.0,37.7356,37.7356,37.7125,37.7125,6200.0
2013-09-10 13:30:00,49.0,49.01,48.98,49.01,5000.0,37.7279,37.7356,37.7125,37.7356,5000.0
2013-09-10 14:00:00,48.98,49.01,48.98,49.01,1900.0,37.7125,37.7356,37.7125,37.7356,1900.0
2013-09-10 14:30:00,49.01,49.01,49.0,49.0,4100.0,37.7356,37.7356,37.7279,37.7279,4100.0
2013-09-10 15:00:00,49.01,49.02,48.98,49.02,65200.0,37.7356,37.7433,37.7125,37.7433,65200.0
2013-09-10 15:30:00,49.02,49.02,49.0,49.0,21500.0,37.7433,37.7433,37.7279,37.7279,21500.0
2013-09-11 09:30:00,49.09,49.09,49.03,49.03,4400.0,37.7972,37.7972,37.751,37.751,4400.0
2013-09-11 10:00:00,49.05,49.06,49.05,49.06,1700.0,37.7664,37.7741,37.7664,37.7741,1700.0
2013-09-11 10:30:00,49.05,49.05,49.05,49.05,200.0,37.7664,37.7664,37.7664,37.7664,200.0
2013-09-11 11:00:00,49.06,49.06,49.06,49.06,5300.0,37.7741,37.7741,37.7741,37.7741,5300.0
2013-09-11 11:30:00,49.06,49.08,49.04,49.04,5800.0,37.7741,37.7895,37.7587,37.7587,5800.0
2013-09-11 12:00:00,49.03,49.07,49.03,49.04,4000.0,37.751,37.7818,37.751,37.7587,4000.0
2013-09-11 12:30:00,49.06,49.08,49.06,49.08,36100.0,37.7741,37.7895,37.7741,37.7895,36100.0
2013-09-11 13:00:00,49.07,49.13,49.07,49.13,3700.0,37.7818,37.828,37.7818,37.828,3700.0
2013-09-11 13:30:00,49.11,49.13,49.09,49.11,6300.0,37.8126,37.828,37.7972,37.8126,6300.0
2013-09-11 14:00:00,49.11,49.13,49.09,49.13,4200.0,37.8126,37.828,37.7972,37.828,4200.0
2013-09-11 14:30:00,49.13,49.13,49.09,49.09,4000.0,37.828,37.828,37.7972,37.7972,4000.0
2013-09-11 15:00:00,49.12,49.12,49.09,49.09,9800.0,37.8203,37.8203,37.7972,37.7972,9800.0
2013-09-11 15:30:00,49.11,49.12,49.1,49.11,9100.0,37.8126,37.8203,37.8049,37.8126,9100.0
2013-09-12 09:30:00,49.11,49.18,49.11,49.15,15500.0,37.8126,37.8665,37.8126,37.8434,15500.0
2013-09-12 10:00:00,49.16,49.17,49.16,49.16,3600.0,37.8511,37.8588,37.8511,37.8511,3600.0
2013-09-12 10:30:00,49.17,49.17,49.16,49.16,400.0,37.8588,37.8588,37.8511,37.8511,400.0
2013-09-12 11:00:00,49.17,49.18,49.17,49.18,1600.0,37.8588,37.8665,37.8588,37.8665,1600.0
2013-09-12 11:30:00,49.18,49.18,49.15,49.17,12300.0,37.8665,37.8665,37.8434,37.8588,12300.0
2013-09-12 12:00:00,49.17,49.18,49.17,49.18,13900.0,37.8588,37.8665,37.8588,37.8665,13900.0
2013-09-12 12:30:00,49.15,49.18,49.15,49.18,8300.0,37.8434,37.8665,37.8434,37.8665,8300.0
2013-09-12 13:00:00,49.18,49.19,49.16,49.17,4500.0,37.8665,37.8742,37.8511,37.8588,4500.0
2013-09-12 13:30:00,49.17,49.17,49.13,49.13,4900.0,37.8588,37.8588,37.828,37.828,4900.0
2013-09-12 14:00:00,49.16,49.16,49.13,49.14,7300.0,37.8511,37.8511,37.828,37.8357,7300.0
2013-09-12 14:30:00,49.13,49.15,49.13,49.14,6000.0,37.828,37.8434,37.828,37.8357,6000.0
2013-09-12 15:00:00,49.14,49.14,49.13,49.14,55400.0,37.8357,37.8357,37.828,37.8357,55400.0
2013-09-12 15:30:00,49.14,49.15,49.12,49.15,10100.0,37.8357,37.8434,37.8203,37.8434,10100.0
2013-09-13 09:30:00,49.11,49.13,49.1,49.12,12400.0,37.8126,37.828,37.8049,37.8203,12400.0
2013-09-13 10:00:00,49.14,49.14,49.12,49.12,9800.0,37.8357,37.8357,37.8203,37.8203,9800.0
2013-09-13 10:30:00,49.13,49.14,49.1,49.1,7100.0,37.828,37.8357,37.8049,37.8049,7100.0
2013-09-13 11:00:00,49.12,49.14,49.12,49.14,3100.0,37.8203,37.8357,37.8203,37.8357,3100.0
2013-09-13 11:30:00,49.12,49.14,49.12,49.14,1500.0,37.8203,37.8357,37.8203,37.8357,1500.0
2013-09-13 12:00:00,49.13,49.14,49.12,49.14,34500.0,37.828,37.8357,37.8203,37.8357,34500.0
2013-09-13 12:30:00,49.13,49.14,49.11,49.14,15700.0,37.828,37.8357,37.8126,37.8357,15700.0
2013-09-13 13:00:00,49.11,49.14,49.11,49.14,2800.0,37.8126,37.8357,37.8126,37.8357,2800.0
2013-09-13 13:30:00,49.15,49.15,49.13,49.15,6100.0,37.8434,37.8434,37.828,37.8434,6100.0
2013-09-13 14:00:00,49.14,49.15,49.13,49.13,4000.0,37.8357,37.8434,37.828,37.828,4000.0
2013-09-13 14:30:00,49.14,49.16,49.14,49.16,16900.0,37.8357,37.8511,37.8357,37.8511,16900.0
2013-09-13 15:00:00,49.15,49.16,49.14,49.15,5900.0,37.8434,37.8511,37.8357,37.8434,5900.0
2013-09-13 15:30:00,49.15,49.16,49.15,49.16,123900.0,37.8434,37.8511,37.8434,37.8511,123900.0
2013-09-16 09:30:00,49.32,49.32,49.28,49.28,13800.0,37.9743,37.9743,37.9435,37.9435,13800.0
2013-09-16 10:00:00,49.29,49.3,49.28,49.28,10600.0,37.9512,37.9589,37.9435,37.9435,10600.0
2013-09-16 10:30:00,49.28,49.28,49.27,49.28,3900.0,37.9435,37.9435,37.9358,37.9435,3900.0
2013-09-16 11:00:00,49.28,49.28,49.27,49.28,3100.0,37.9435,37.9435,37.9358,37.9435,3100.0
2013-09-16 11:30:00,49.27,49.28,49.25,49.26,14400.0,37.9358,37.9435,37.9204,37.9281,14400.0
2013-09-16 12:00:00,49.26,49.28,49.24,49.27,13000.0,37.9281,37.9435,37.9127,37.9358,13000.0
2013-09-16 12:30:00,49.27,49.27,49.24,49.24,2000.0,37.9358,37.9358,37.9127,37.9127,2000.0
2013-09-16 13:00:00,49.25,49.25,49.23,49.23,1900.0,37.9204,37.9204,37.905,37.905,1900.0
2013-09-16 13:30:00,49.25,49.25,49.23,49.25,6500.0,37.9204,37.9204,37.905,37.9204,6500.0
2013-09-16 14:00:00,49.23,49.25,49.21,49.24,8800.0,37.905,37.9204,37.8896,37.9127,8800.0
2013-09-16 14:30:00,49.22,49.23,49.21,49.23,8500.0,37.8973,37.905,37.8896,37.905,8500.0
2013-09-16 15:00:00,49.23,49.24,49.22,49.23,5500.0,37.905,37.9127,37.8973,37.905,5500.0
2013-09-16 15:30:00,49.23,49.24,49.2,49.23,25400.0,37.905,37.9127,37.8819,37.905,25400.0
2013-09-17 09:30:00,49.21,49.25,49.2,49.2,2900.0,37.8896,37.9204,37.8819,37.8819,2900.0
2013-09-17 10:00:00,49.2,49.24,49.2,49.24,5400.0,37.8819,37.9127,37.8819,37.9127,5400.0
2013-09-17 10:30:00,49.25,49.25,49.2,49.2,10200.0,37.9204,37.9204,37.8819,37.8819,10200.0
2013-09-17 11:00:00,49.24,49.24,49.2,49.24,5300.0,37.9127,37.9127,37.8819,37.9127,5300.0
2013-09-17 11:30:00,49.24,49.25,49.2,49.25,3200.0,37.9127,37.9204,37.8819,37.9204,3200.0
2013-09-17 12:00:00,49.24,49.26,49.23,49.25,12200.0,37.9127,37.9281,37.905,37.9204,12200.0
2013-09-17 12:30:00,49.25,49.25,49.23,49.25,7600.0,37.9204,37.9204,37.905,37.9204,7600.0
2013-09-17 13:00:00,49.24,49.25,49.24,49.24,1600.0,37.9127,37.9204,37.9127,37.9127,1600.0
2013-09-17 13:30:00,49.24,49.25,49.24,49.25,14300.0,37.9127,37.9204,37.9127,37.9204,14300.0
2013-09-17 14:00:00,49.25,49.25,49.24,49.24,7200.0,37.9204,37.9204,37.9127,37.9127,7200.0
2013-09-17 14:30:00,49.25,49.25,49.24,49.24,14000.0,37.9204,37.9204,37.9127,37.9127,14000.0
2013-09-17 15:00:00,49.24,49.25,49.23,49.23,17000.0,37.9127,37.9204,37.905,37.905,17000.0
2013-09-17 15:30:00,49.25,49.25,49.23,49.24,5700.0,37.9204,37.9204,37.905,37.9127,5700.0
2013-09-18 09:30:00,49.2,49.24,49.2,49.24,8100.0,37.8819,37.9127,37.8819,37.9127,8100.0
2013-09-18 10:00:00,49.24,49.24,49.2,49.2,10900.0,37.9127,37.9127,37.8819,37.8819,10900.0
2013-09-18 10:30:00,49.2,49.21,49.2,49.21,4600.0,37.8819,37.8896,37.8819,37.8896,4600.0
2013-09-18 11:00:00,49.22,49.22,49.19,49.22,7100.0,37.8973,37.8973,37.8742,37.8973,7100.0
2013-09-18 11:30:00,49.22,49.22,49.21,49.22,5700.0,37.8973,37.8973,37.8896,37.8973,5700.0
2013-09-18 12:00:00,49.21,49.22,49.19,49.22,4700.0,37.8896,37.8973,37.8742,37.8973,4700.0
2013-09-18 12:30:00,49.22,49.22,49.19,49.22,4000.0,37.8973,37.8973,37.8742,37.8973,4000.0
2013-09-18 13:00:00,49.22,49.24,49.19,49.21,14800.0,37.8973,37.9127,37.8742,37.8896,14800.0
2013-09-18 13:30:00,49.24,49.24,49.21,49.21,2500.0,37.9127,37.9127,37.8896,37.8896,2500.0
2013-09-18 14:00:00,49.23,49.42,49.23,49.42,6000.0,37.905,38.0513,37.905,38.0513,6000.0
2013-09-18 14:30:00,49.41,49.51,49.41,49.51,2800.0,38.0436,38.1206,38.0436,38.1206,2800.0
2013-09-18 15:00:00,49.51,49.53,49.46,49.51,10600.0,38.1206,38.136,38.0821,38.1206,10600.0
2013-09-18 15:30:00,49.52,49.53,49.42,49.42,9900.0,38.1283,38.136,38.0513,38.0513,9900.0
2013-09-19 09:30:00,49.51,49.51,49.48,49.49,16600.0,38.1206,38.1206,38.0975,38.1052,16600.0
2013-09-19 10:00:00,49.48,49.49,49.48,49.49,10000.0,38.0975,38.1052,38.0975,38.1052,10000.0
2013-09-19 10:30:00,49.48,49.49,49.48,49.49,300.0,38.0975,38.1052,38.0975,38.1052,300.0
2013-09-19 11:00:00,49.49,49.49,49.47,49.47,6200.0,38.1052,38.1052,38.0898,38.0898,6200.0
2013-09-19 11:30:00,49.48,49.49,49.47,49.48,2100.0,38.0975,38.1052,38.0898,38.0975,2100.0
2013-09-19 12:00:00,49.49,49.5,49.48,49.48,14500.0,38.1052,38.1129,38.0975,38.0975,14500.0
2013-09-19 12:30:00,49.48,49.48,49.46,49.46,3000.0,38.0975,38.0975,38.0821,38.0821,3000.0
2013-09-19 13:00:00,49.48,49.48,49.39,49.39,12500.0,38.0975,38.0975,38.0282,38.0282,12500.0
2013-09-19 13:30:00,49.41,49.43,49.4,49.43,4200.0,38.0436,38.059,38.0359,38.059,4200.0
2013-09-19 14:00:00,49.44,49.44,49.42,49.43,9000.0,38.0667,38.0667,38.0513,38.059,9000.0
2013-09-19 14:30:00,49.43,49.43,49.4,49.4,14100.0,38.059,38.059,38.0359,38.0359,14100.0
2013-09-19 15:00:00,49.43,49.43,49.41,49.42,12500.0,38.059,38.059,38.0436,38.0513,12500.0
2013-09-19 15:30:00,49.44,49.44,49.43,49.43,39100.0,38.0667,38.0667,38.059,38.059,39100.0
2013-09-20 09:30:00,49.43,49.43,49.37,49.38,8700.0,38.059,38.059,38.0128,38.0205,8700.0
2013-09-20 10:00:00,49.42,49.42,49.39,49.4,11500.0,38.0513,38.0513,38.0282,38.0359,11500.0
2013-09-20 10:30:00,49.41,49.41,49.4,49.41,6800.0,38.0436,38.0436,38.0359,38.0436,6800.0
2013-09-20 11:00:00,49.39,49.41,49.39,49.4,1800.0,38.0282,38.0436,38.0282,38.0359,1800.0
2013-09-20 11:30:00,49.41,49.42,49.39,49.42,2500.0,38.0436,38.0513,38.0282,38.0513,2500.0
2013-09-20 12:00:00,49.44,49.44,49.41,49.44,6800.0,38.0667,38.0667,38.0436,38.0667,6800.0
2013-09-20 12:30:00,49.44,49.44,49.43,49.44,3700.0,38.0667,38.0667,38.059,38.0667,3700.0
2013-09-20 13:00:00,49.45,49.46,49.41,49.46,6700.0,38.0744,38.0821,38.0436,38.0821,6700.0
2013-09-20 13:30:00,49.46,49.46,49.45,49.46,2100.0,38.0821,38.0821,38.0744,38.0821,2100.0
2013-09-20 14:00:00,49.46,49.47,49.45,49.46,11300.0,38.0821,38.0898,38.0744,38.0821,11300.0
2013-09-20 14:30:00,49.46,49.47,49.45,49.45,6700.0,38.0821,38.0898,38.0744,38.0744,6700.0
2013-09-20 15:00:00,49.44,49.45,49.41,49.44,7500.0,38.0667,38.0744,38.0436,38.0667,7500.0
2013-09-20 15:30:00,49.45,49.45,49.42,49.45,10700.0,38.0744,38.0744,38.0513,38.0744,10700.0
2013-09-23 09:30:00,49.46,49.49,49.46,49.49,124000.0,38.0821,38.1052,38.0821,38.1052,124000.0
2013-09-23 10:00:00,49.49,49.49,49.46,49.46,10300.0,38.1052,38.1052,38.0821,38.0821,10300.0
2013-09-23 10:30:00,49.46,49.47,49.46,49.46,700.0,38.0821,38.0898,38.0821,38.0821,700.0
2013-09-23 11:00:00,49.45,49.47,49.44,49.47,31500.0,38.0744,38.0898,38.0667,38.0898,31500.0
2013-09-23 11:30:00,49.46,49.46,49.41,49.41,14700.0,38.0821,38.0821,38.0436,38.0436,14700.0
2013-09-23 12:00:00,49.44,49.45,49.42,49.42,2500.0,38.0667,38.0744,38.0513,38.0513,2500.0
2013-09-23 12:30:00,49.44,49.44,49.42,49.42,4200.0,38.0667,38.0667,38.0513,38.0513,4200.0
2013-09-23 13:00:00,49.43,49.43,49.42,49.43,4100.0,38.059,38.059,38.0513,38.059,4100.0
2013-09-23 13:30:00,49.43,49.43,49.41,49.41,3000.0,38.059,38.059,38.0436,38.0436,3000.0
2013-09-23 14:00:00,49.42,49.42,49.41,49.41,2200.0,38.0513,38.0513,38.0436,38.0436,2200.0
2013-09-23 14:30:00,49.42,49.43,49.41,49.41,1400.0,38.0513,38.059,38.0436,38.0436,1400.0
2013-09-23 15:00:00,49.41,49.43,49.41,49.41,2200.0,38.0436,38.059,38.0436,38.0436,2200.0
2013-09-23 15:30:00,49.41,49.44,49.41,49.44,13400.0,38.0436,38.0667,38.0436,38.0667,13400.0
2013-09-24 09:30:00,49.4,49.43,49.38,49.42,17300.0,38.0359,38.059,38.0205,38.0513,17300.0
2013-09-24 10:00:00,49.42,49.43,49.41,49.42,2800.0,38.0513,38.059,38.0436,38.0513,2800.0
2013-09-24 10:30:00,49.42,49.43,49.41,49.41,4900.0,38.0513,38.059,38.0436,38.0436,4900.0
2013-09-24 11:00:00,49.42,49.42,49.4,49.41,5800.0,38.0513,38.0513,38.0359,38.0436,5800.0
2013-09-24 11:30:00,49.41,49.42,49.41,49.42,3700.0,38.0436,38.0513,38.0436,38.0513,3700.0
2013-09-24 12:00:00,49.41,49.41,49.4,49.41,8300.0,38.0436,38.0436,38.0359,38.0436,8300.0
2013-09-24 12:30:00,49.41,49.42,49.4,49.41,6900.0,38.0436,38.0513,38.0359,38.0436,6900.0
2013-09-24 13:00:00,49.4,49.42,49.4,49.42,2200.0,38.0359,38.0513,38.0359,38.0513,2200.0
2013-09-24 13:30:00,49.41,49.41,49.39,49.4,14200.0,38.0436,38.0436,38.0282,38.0359,14200.0
2013-09-24 14:00:00,49.38,49.38,49.38,49.38,100.0,38.0205,38.0205,38.0205,38.0205,100.0
2013-09-24 14:30:00,49.39,49.42,49.39,49.41,14000.0,38.0282,38.0513,38.0282,38.0436,14000.0
2013-09-24 15:00:00,49.39,49.41,49.39,49.4,4500.0,38.0282,38.0436,38.0282,38.0359,4500.0
2013-09-24 15:30:00,49.4,49.41,49.39,49.41,2600.0,38.0359,38.0436,38.0282,38.0436,2600.0
2013-09-25 09:30:00,49.4,49.4,49.39,49.4,3500.0,38.0359,38.0359,38.0282,38.0359,3500.0
2013-09-25 10:00:00,49.39,49.43,49.38,49.41,10200.0,38.0282,38.059,38.0205,38.0436,10200.0
2013-09-25 10:30:00,49.42,49.42,49.4,49.4,1200.0,38.0513,38.0513,38.0359,38.0359,1200.0
2013-09-25 11:00:00,49.42,49.42,49.4,49.42,3400.0,38.0513,38.0513,38.0359,38.0513,3400.0
2013-09-25 11:30:00,49.41,49.43,49.41,49.43,7000.0,38.0436,38.059,38.0436,38.059,7000.0
2013-09-25 12:00:00,49.42,49.43,49.41,49.41,6600.0,38.0513,38.059,38.0436,38.0436,6600.0
2013-09-25 12:30:00,49.42,49.42,49.41,49.42,6200.0,38.0513,38.0513,38.0436,38.0513,6200.0
2013-09-25 13:00:00,49.4,49.41,49.4,49.4,2700.0,38.0359,38.0436,38.0359,38.0359,2700.0
2013-09-25 13:30:00,49.42,49.43,49.39,49.43,6400.0,38.0513,38.059,38.0282,38.059,6400.0
2013-09-25 14:00:00,49.42,49.43,49.4,49.42,7900.0,38.0513,38.059,38.0359,38.0513,7900.0
2013-09-25 14:30:00,49.44,49.45,49.42,49.45,6100.0,38.0667,38.0744,38.0513,38.0744,6100.0
2013-09-25 15:00:00,49.45,49.45,49.43,49.44,1500.0,38.0744,38.0744,38.059,38.0667,1500.0
2013-09-25 15:30:00,49.44,49.45,49.44,49.44,12200.0,38.0667,38.0744,38.0667,38.0667,12200.0
2013-09-26 09:30:00,49.41,49.41,49.41,49.41,17600.0,38.0436,38.0436,38.0436,38.0436,17600.0
2013-09-26 10:00:00,49.41,49.41,49.37,49.41,7400.0,38.0436,38.0436,38.0128,38.0436,7400.0
2013-09-26 10:30:00,49.39,49.41,49.39,49.41,2100.0,38.0282,38.0436,38.0282,38.0436,2100.0
2013-09-26 11:00:00,49.41,49.42,49.41,49.41,10500.0,38.0436,38.0513,38.0436,38.0436,10500.0
2013-09-26 11:30:00,49.41,49.42,49.41,49.42,1700.0,38.0436,38.0513,38.0436,38.0513,1700.0
2013-09-26 12:00:00,49.41,49.41,49.4,49.4,6300.0,38.0436,38.0436,38.0359,38.0359,6300.0
2013-09-26 12:30:00,49.4,49.42,49.4,49.41,2100.0,38.0359,38.0513,38.0359,38.0436,2100.0
2013-09-26 13:00:00,49.41,49.41,49.4,49.41,1600.0,38.0436,38.0436,38.0359,38.0436,1600.0
2013-09-26 13:30:00,49.4,49.41,49.39,49.4,3900.0,38.0359,38.0436,38.0282,38.0359,3900.0
2013-09-26 14:00:00,49.4,49.41,49.4,49.41,19400.0,38.0359,38.0436,38.0359,38.0436,19400.0
2013-09-26 14:30:00,49.41,49.42,49.39,49.42,4300.0,38.0436,38.0513,38.0282,38.0513,4300.0
2013-09-26 15:00:00,49.42,49.42,49.4,49.41,17700.0,38.0513,38.0513,38.0359,38.0436,17700.0
2013-09-26 15:30:00,49.41,49.42,49.4,49.41,10600.0,38.0436,38.0513,38.0359,38.0436,10600.0
2013-09-27 09:30:00,49.45,49.45,49.42,49.42,2000.0,38.0744,38.0744,38.0513,38.0513,2000.0
2013-09-27 10:00:00,49.43,49.45,49.41,49.45,3100.0,38.059,38.0744,38.0436,38.0744,3100.0
2013-09-27 10:30:00,49.42,49.45,49.42,49.45,3000.0,38.0513,38.0744,38.0513,38.0744,3000.0
2013-09-27 11:00:00,49.42,49.45,49.42,49.45,6400.0,38.0513,38.0744,38.0513,38.0744,6400.0
2013-09-27 11:30:00,49.44,49.46,49.42,49.42,4700.0,38.0667,38.0821,38.0513,38.0513,4700.0
2013-09-27 12:00:00,49.45,49.46,49.44,49.44,11200.0,38.0744,38.0821,38.0667,38.0667,11200.0
2013-09-27 12:30:00,49.44,49.44,49.43,49.43,1000.0,38.0667,38.0667,38.059,38.059,1000.0
2013-09-27 13:00:00,49.43,49.45,49.43,49.45,2900.0,38.059,38.0744,38.059,38.0744,2900.0
2013-09-27 13:30:00,49.45,49.45,49.44,49.44,5500.0,38.0744,38.0744,38.0667,38.0667,5500.0
2013-09-27 14:00:00,49.45,49.45,49.42,49.44,3700.0,38.0744,38.0744,38.0513,38.0667,3700.0
2013-09-27 14:30:00,49.43,49.44,49.42,49.43,3800.0,38.059,38.0667,38.0513,38.059,3800.0
2013-09-27 15:00:00,49.43,49.43,49.4,49.43,8100.0,38.059,38.059,38.0359,38.059,8100.0
2013-09-27 15:30:00,49.43,49.44,49.42,49.44,6100.0,38.059,38.0667,38.0513,38.0667,6100.0
2013-09-30 09:30:00,49.41,49.41,49.4,49.41,10700.0,38.0436,38.0436,38.0359,38.0436,10700.0
2013-09-30 10:00:00,49.38,49.4,49.38,49.39,4500.0,38.0205,38.0359,38.0205,38.0282,4500.0
2013-09-30 10:30:00,49.39,49.39,49.38,49.38,900.0,38.0282,38.0282,38.0205,38.0205,900.0
2013-09-30 11:00:00,49.36,49.4,49.36,49.37,700.0,38.0051,38.0359,38.0051,38.0128,700.0
2013-09-30 11:30:00,49.4,49.4,49.4,49.4,400.0,38.0359,38.0359,38.0359,38.0359,400.0
2013-09-30 12:00:00,49.39,49.39,49.38,49.39,900.0,38.0282,38.0282,38.0205,38.0282,900.0
2013-09-30 12:30:00,49.38,49.39,49.36,49.39,2500.0,38.0205,38.0282,38.0051,38.0282,2500.0
2013-09-30 13:00:00,49.38,49.39,49.38,49.39,5400.0,38.0205,38.0282,38.0205,38.0282,5400.0
2013-09-30 13:30:00,49.38,49.39,49.36,49.39,6100.0,38.0205,38.0282,38.0051,38.0282,6100.0
2013-09-30 14:00:00,49.4,49.41,49.37,49.4,10700.0,38.0359,38.0436,38.0128,38.0359,10700.0
2013-09-30 14:30:00,49.39,49.42,49.39,49.41,9100.0,38.0282,38.0513,38.0282,38.0436,9100.0
2013-09-30 15:00:00,49.39,49.43,49.39,49.41,12300.0,38.0282,38.059,38.0282,38.0436,12300.0
2013-09-30 15:30:00,49.42,49.43,49.41,49.43,17400.0,38.0513,38.059,38.0436,38.059,17400.0
2013-10-01 09:30:00,49.42,49.42,49.42,49.42,1900.0,38.0513,38.0513,38.0513,38.0513,1900.0
2013-10-01 10:00:00,49.39,49.42,49.39,49.42,1000.0,38.0282,38.0513,38.0282,38.0513,1000.0
2013-10-01 10:30:00,49.4,49.41,49.39,49.39,4700.0,38.0359,38.0436,38.0282,38.0282,4700.0
2013-10-01 11:00:00,49.41,49.42,49.37,49.42,61700.0,38.0436,38.0513,38.0128,38.0513,61700.0
2013-10-01 11:30:00,49.35,49.41,49.35,49.35,17400.0,37.9974,38.0436,37.9974,37.9974,17400.0
2013-10-01 12:00:00,49.4,49.41,49.36,49.37,3500.0,38.0359,38.0436,38.0051,38.0128,3500.0
2013-10-01 12:30:00,49.39,49.4,49.37,49.4,6700.0,38.0282,38.0359,38.0128,38.0359,6700.0
2013-10-01 13:00:00,49.39,49.4,49.37,49.37,4800.0,38.0282,38.0359,38.0128,38.0128,4800.0
2013-10-01 13:30:00,49.33,49.39,49.33,49.39,10100.0,37.982,38.0282,37.982,38.0282,10100.0
2013-10-01 14:00:00,49.39,49.39,49.35,49.38,500.0,38.0282,38.0282,37.9974,38.0205,500.0
2013-10-01 14:30:00,49.35,49.4,49.35,49.38,4300.0,37.9974,38.0359,37.9974,38.0205,4300.0
2013-10-01 15:00:00,49.37,49.41,49.34,49.4,10900.0,38.0128,38.0436,37.9897,38.0359,10900.0
2013-10-01 15:30:00,49.41,49.41,49.38,49.4,4800.0,38.0436,38.0436,38.0205,38.0359,4800.0
2013-10-02 09:30:00,49.45,49.45,49.4,49.44,13900.0,38.0744,38.0744,38.0359,38.0667,13900.0
2013-10-02 10:00:00,49.42,49.45,49.41,49.41,2800.0,38.0513,38.0744,38.0436,38.0436,2800.0
2013-10-02 10:30:00,49.42,49.42,49.41,49.41,600.0,38.0513,38.0513,38.0436,38.0436,600.0
2013-10-02 11:00:00,49.41,49.45,49.41,49.43,37700.0,38.0436,38.0744,38.0436,38.059,37700.0
2013-10-02 11:30:00,49.46,49.46,49.45,49.45,1500.0,38.0821,38.0821,38.0744,38.0744,1500.0
2013-10-02 12:00:00,49.44,49.44,49.44,49.44,400.0,38.0667,38.0667,38.0667,38.0667,400.0
2013-10-02 12:30:00,49.46,49.46,49.44,49.46,2600.0,38.0821,38.0821,38.0667,38.0821,2600.0
2013-10-02 13:00:00,49.46,49.46,49.41,49.41,1600.0,38.0821,38.0821,38.0436,38.0436,1600.0
2013-10-02 13:30:00,49.44,49.46,49.41,49.42,4400.0,38.0667,38.0821,38.0436,38.0513,4400.0
2013-10-02 14:00:00,49.44,49.47,49.42,49.44,24700.0,38.0667,38.0898,38.0513,38.0667,24700.0
2013-10-02 14:30:00,49.43,49.48,49.43,49.47,11300.0,38.059,38.0975,38.059,38.0898,11300.0
2013-10-02 15:00:00,49.45,49.5,49.44,49.5,4600.0,38.0744,38.1129,38.0667,38.1129,4600.0
2013-10-02 15:30:00,49.48,49.5,49.46,49.49,12100.0,38.0975,38.1129,38.0821,38.1052,12100.0
2013-10-03 09:30:00,49.49,49.49,49.44,49.49,12400.0,38.1052,38.1052,38.0667,38.1052,12400.0
2013-10-03 10:00:00,49.5,49.5,49.46,49.5,600.0,38.1129,38.1129,38.0821,38.1129,600.0
2013-10-03 10:30:00,49.46,49.51,49.46,49.51,200.0,38.0821,38.1206,38.0821,38.1206,200.0
2013-10-03 11:00:00,49.46,49.51,49.46,49.51,2300.0,38.0821,38.1206,38.0821,38.1206,2300.0
2013-10-03 11:30:00,49.47,49.47,49.46,49.46,1200.0,38.0898,38.0898,38.0821,38.0821,1200.0
2013-10-03 12:00:00,49.52,49.53,49.46,49.52,8800.0,38.1283,38.136,38.0821,38.1283,8800.0
2013-10-03 12:30:00,49.51,49.51,49.51,49.51,300.0,38.1206,38.1206,38.1206,38.1206,300.0
2013-10-03 13:00:00,49.51,49.51,49.46,49.46,15100.0,38.1206,38.1206,38.0821,38.0821,15100.0
2013-10-03 13:30:00,49.46,49.5,49.46,49.5,11600.0,38.0821,38.1129,38.0821,38.1129,11600.0
2013-10-03 14:00:00,49.47,49.5,49.43,49.49,10800.0,38.0898,38.1129,38.059,38.1052,10800.0
2013-10-03 14:30:00,49.5,49.5,49.5,49.5,500.0,38.1129,38.1129,38.1129,38.1129,500.0
2013-10-03 15:00:00,49.5,49.51,49.46,49.51,7900.0,38.1129,38.1206,38.0821,38.1206,7900.0
2013-10-03 15:30:00,49.49,49.51,49.49,49.5,6400.0,38.1052,38.1206,38.1052,38.1129,6400.0
2013-10-04 09:30:00,49.49,49.5,49.41,49.48,10400.0,38.1052,38.1129,38.0436,38.0975,10400.0
2013-10-04 10:00:00,49.48,49.49,49.42,49.48,9900.0,38.0975,38.1052,38.0513,38.0975,9900.0
2013-10-04 10:30:00,49.49,49.49,49.48,49.49,3700.0,38.1052,38.1052,38.0975,38.1052,3700.0
2013-10-04 11:00:00,49.49,49.49,49.45,49.48,13600.0,38.1052,38.1052,38.0744,38.0975,13600.0
2013-10-04 11:30:00,49.47,49.48,49.47,49.48,2800.0,38.0898,38.0975,38.0898,38.0975,2800.0
2013-10-04 12:00:00,49.47,49.47,49.45,49.45,2200.0,38.0898,38.0898,38.0744,38.0744,2200.0
2013-10-04 12:30:00,49.45,49.47,49.43,49.47,3200.0,38.0744,38.0898,38.059,38.0898,3200.0
2013-10-04 13:00:00,49.47,49.47,49.47,49.47,4500.0,38.0898,38.0898,38.0898,38.0898,4500.0
2013-10-04 13:30:00,49.47,49.47,49.43,49.43,2700.0,38.0898,38.0898,38.059,38.059,2700.0
2013-10-04 14:00:00,49.47,49.48,49.45,49.48,1500.0,38.0898,38.0975,38.0744,38.0975,1500.0
2013-10-04 14:30:00,49.44,49.48,49.44,49.46,1000.0,38.0667,38.0975,38.0667,38.0821,1000.0
2013-10-04 15:00:00,49.46,49.48,49.46,49.48,6300.0,38.0821,38.0975,38.0821,38.0975,6300.0
2013-10-04 15:30:00,49.48,49.5,49.47,49.47,10000.0,38.0975,38.1129,38.0898,38.0898,10000.0
2013-10-07 09:30:00,49.51,49.52,49.46,49.46,4700.0,38.1206,38.1283,38.0821,38.0821,4700.0
2013-10-07 10:00:00,49.48,49.51,49.45,49.46,2700.0,38.0975,38.1206,38.0744,38.0821,2700.0
2013-10-07 10:30:00,49.46,49.47,49.46,49.47,1000.0,38.0821,38.0898,38.0821,38.0898,1000.0
2013-10-07 11:00:00,49.44,49.47,49.44,49.47,18000.0,38.0667,38.0898,38.0667,38.0898,18000.0
2013-10-07 11:30:00,49.46,49.47,49.45,49.45,4500.0,38.0821,38.0898,38.0744,38.0744,4500.0
2013-10-07 12:00:00,49.46,49.49,49.45,49.45,13800.0,38.0821,38.1052,38.0744,38.0744,13800.0
2013-10-07 12:30:00,49.45,49.46,49.44,49.44,7800.0,38.0744,38.0821,38.0667,38.0667,7800.0
2013-10-07 13:00:00,49.45,49.5,49.44,49.5,27300.0,38.0744,38.1129,38.0667,38.1129,27300.0
2013-10-07 13:30:00,49.5,49.5,49.49,49.49,2300.0,38.1129,38.1129,38.1052,38.1052,2300.0
2013-10-07 14:00:00,49.44,49.49,49.44,49.48,8200.0,38.0667,38.1052,38.0667,38.0975,8200.0
2013-10-07 14:30:00,49.48,49.48,49.44,49.46,6000.0,38.0975,38.0975,38.0667,38.0821,6000.0
2013-10-07 15:00:00,49.47,49.47,49.41,49.46,28200.0,38.0898,38.0898,38.0436,38.0821,28200.0
2013-10-07 15:30:00,49.46,49.48,49.41,49.47,13600.0,38.0821,38.0975,38.0436,38.0898,13600.0
2013-10-08 09:30:00,49.39,49.45,49.38,49.38,12300.0,38.0282,38.0744,38.0205,38.0205,12300.0
2013-10-08 10:00:00,49.38,49.43,49.38,49.43,18400.0,38.0205,38.059,38.0205,38.059,18400.0
2013-10-08 10:30:00,49.42,49.43,49.42,49.43,1900.0,38.0513,38.059,38.0513,38.059,1900.0
2013-10-08 11:00:00,49.43,49.44,49.42,49.44,26100.0,38.059,38.0667,38.0513,38.0667,26100.0
2013-10-08 11:30:00,49.44,49.46,49.43,49.43,57600.0,38.0667,38.0821,38.059,38.059,57600.0
2013-10-08 12:00:00,49.43,49.44,49.4,49.43,43100.0,38.059,38.0667,38.0359,38.059,43100.0
2013-10-08 12:30:00,49.42,49.43,49.41,49.42,39900.0,38.0513,38.059,38.0436,38.0513,39900.0
2013-10-08 13:00:00,49.42,49.44,49.41,49.44,37800.0,38.0513,38.0667,38.0436,38.0667,37800.0
2013-10-08 13:30:00,49.44,49.45,49.43,49.44,40600.0,38.0667,38.0744,38.059,38.0667,40600.0
2013-10-08 14:00:00,49.44,49.44,49.42,49.43,48800.0,38.0667,38.0667,38.0513,38.059,48800.0
2013-10-08 14:30:00,49.43,49.43,49.41,49.42,42200.0,38.059,38.059,38.0436,38.0513,42200.0
2013-10-08 15:00:00,49.41,49.42,49.38,49.41,58200.0,38.0436,38.0513,38.0205,38.0436,58200.0
2013-10-08 15:30:00,49.41,49.42,49.4,49.41,128000.0,38.0436,38.0513,38.0359,38.0436,128000.0
2013-10-09 09:30:00,49.42,49.46,49.42,49.46,1000.0,38.0513,38.0821,38.0513,38.0821,1000.0
2013-10-09 10:00:00,49.42,49.47,49.42,49.45,37500.0,38.0513,38.0898,38.0513,38.0744,37500.0
2013-10-09 10:30:00,49.42,49.45,49.42,49.45,2200.0,38.0513,38.0744,38.0513,38.0744,2200.0
2013-10-09 11:00:00,49.43,49.46,49.43,49.46,2300.0,38.059,38.0821,38.059,38.0821,2300.0
2013-10-09 11:30:00,49.45,49.46,49.43,49.46,14300.0,38.0744,38.0821,38.059,38.0821,14300.0
2013-10-09 12:00:00,49.45,49.45,49.43,49.43,1800.0,38.0744,38.0744,38.059,38.059,1800.0
2013-10-09 12:30:00,49.43,49.45,49.41,49.45,1900.0,38.059,38.0744,38.0436,38.0744,1900.0
2013-10-09 13:00:00,49.45,49.45,49.41,49.41,5700.0,38.0744,38.0744,38.0436,38.0436,5700.0
2013-10-09 13:30:00,49.41,49.45,49.4,49.43,13300.0,38.0436,38.0744,38.0359,38.059,13300.0
2013-10-09 14:00:00,49.43,49.45,49.43,49.44,8800.0,38.059,38.0744,38.059,38.0667,8800.0
2013-10-09 14:30:00,49.43,49.45,49.43,49.44,8100.0,38.059,38.0744,38.059,38.0667,8100.0
2013-10-09 15:00:00,49.43,49.44,49.43,49.44,3600.0,38.059,38.0667,38.059,38.0667,3600.0
2013-10-09 15:30:00,49.44,49.45,49.43,49.44,4700.0,38.0667,38.0744,38.059,38.0667,4700.0
2013-10-10 09:30:00,49.45,49.45,49.38,49.43,3700.0,38.0744,38.0744,38.0205,38.059,3700.0
2013-10-10 10:00:00,49.44,49.45,49.42,49.42,1200.0,38.0667,38.0744,38.0513,38.0513,1200.0
2013-10-10 10:30:00,49.44,49.44,49.44,49.44,300.0,38.0667,38.0667,38.0667,38.0667,300.0
2013-10-10 11:00:00,49.44,49.45,49.42,49.45,4200.0,38.0667,38.0744,38.0513,38.0744,4200.0
2013-10-10 11:30:00,49.45,49.46,49.45,49.46,2300.0,38.0744,38.0821,38.0744,38.0821,2300.0
2013-10-10 12:00:00,49.47,49.48,49.43,49.48,5000.0,38.0898,38.0975,38.059,38.0975,5000.0
2013-10-10 12:30:00,49.48,49.49,49.46,49.49,22500.0,38.0975,38.1052,38.0821,38.1052,22500.0
2013-10-10 13:00:00,49.45,49.49,49.45,49.49,3500.0,38.0744,38.1052,38.0744,38.1052,3500.0
2013-10-10 13:30:00,49.49,49.49,49.45,49.49,3300.0,38.1052,38.1052,38.0744,38.1052,3300.0
2013-10-10 14:00:00,49.45,49.49,49.45,49.49,3500.0,38.0744,38.1052,38.0744,38.1052,3500.0
2013-10-10 14:30:00,49.49,49.49,49.43,49.47,1900.0,38.1052,38.1052,38.059,38.0898,1900.0
2013-10-10 15:00:00,49.5,49.5,49.49,49.49,1100.0,38.1129,38.1129,38.1052,38.1052,1100.0
2013-10-10 15:30:00,49.49,49.5,49.48,49.49,7600.0,38.1052,38.1129,38.0975,38.1052,7600.0
2013-10-11 09:30:00,49.49,49.5,49.44,49.5,3200.0,38.1052,38.1129,38.0667,38.1129,3200.0
2013-10-11 10:00:00,49.49,49.49,49.43,49.49,1400.0,38.1052,38.1052,38.059,38.1052,1400.0
2013-10-11 10:30:00,49.49,49.52,49.46,49.49,38300.0,38.1052,38.1283,38.0821,38.1052,38300.0
2013-10-11 11:00:00,49.5,49.51,49.49,49.49,1000.0,38.1129,38.1206,38.1052,38.1052,1000.0
2013-10-11 11:30:00,49.5,49.5,49.5,49.5,200.0,38.1129,38.1129,38.1129,38.1129,200.0
2013-10-11 12:00:00,49.5,49.51,49.49,49.49,1800.0,38.1129,38.1206,38.1052,38.1052,1800.0
2013-10-11 12:30:00,49.51,49.51,49.51,49.51,300.0,38.1206,38.1206,38.1206,38.1206,300.0
2013-10-11 13:00:00,49.49,49.5,49.49,49.5,1100.0,38.1052,38.1129,38.1052,38.1129,1100.0
2013-10-11 13:30:00,49.49,49.52,49.49,49.52,6500.0,38.1052,38.1283,38.1052,38.1283,6500.0
2013-10-11 14:00:00,49.51,49.51,49.5,49.51,3200.0,38.1206,38.1206,38.1129,38.1206,3200.0
2013-10-11 14:30:00,49.5,49.5,49.5,49.5,400.0,38.1129,38.1129,38.1129,38.1129,400.0
2013-10-11 15:00:00,49.49,49.49,49.45,49.45,5700.0,38.1052,38.1052,38.0744,38.0744,5700.0
2013-10-11 15:30:00,49.49,49.49,49.47,49.49,5800.0,38.1052,38.1052,38.0898,38.1052,5800.0
2013-10-14 09:30:00,49.45,49.48,49.45,49.48,3700.0,38.0744,38.0975,38.0744,38.0975,3700.0
2013-10-14 10:00:00,49.45,49.51,49.45,49.48,19100.0,38.0744,38.1206,38.0744,38.0975,19100.0
2013-10-14 10:30:00,49.51,49.52,49.51,49.52,19600.0,38.1206,38.1283,38.1206,38.1283,19600.0
2013-10-14 11:00:00,49.48,49.5,49.48,49.5,1400.0,38.0975,38.1129,38.0975,38.1129,1400.0
2013-10-14 11:30:00,49.52,49.52,49.5,49.51,2700.0,38.1283,38.1283,38.1129,38.1206,2700.0
2013-10-14 12:00:00,49.49,49.51,49.49,49.5,2200.0,38.1052,38.1206,38.1052,38.1129,2200.0
2013-10-14 12:30:00,49.51,49.51,49.49,49.5,16600.0,38.1206,38.1206,38.1052,38.1129,16600.0
2013-10-14 13:00:00,49.5,49.51,49.48,49.48,7700.0,38.1129,38.1206,38.0975,38.0975,7700.0
2013-10-14 13:30:00,49.45,49.51,49.45,49.45,1000.0,38.0744,38.1206,38.0744,38.0744,1000.0
2013-10-14 14:00:00,49.45,49.51,49.45,49.46,5300.0,38.0744,38.1206,38.0744,38.0821,5300.0
2013-10-14 14:30:00,49.51,49.51,49.46,49.51,3200.0,38.1206,38.1206,38.0821,38.1206,3200.0
2013-10-14 15:00:00,49.51,49.51,49.46,49.5,15000.0,38.1206,38.1206,38.0821,38.1129,15000.0
2013-10-14 15:30:00,49.5,49.5,49.47,49.48,4300.0,38.1129,38.1129,38.0898,38.0975,4300.0
2013-10-15 09:30:00,49.45,49.48,49.45,49.45,4700.0,38.0744,38.0975,38.0744,38.0744,4700.0
2013-10-15 10:00:00,49.45,49.48,49.45,49.48,1200.0,38.0744,38.0975,38.0744,38.0975,1200.0
2013-10-15 10:30:00,49.47,49.48,49.45,49.47,4400.0,38.0898,38.0975,38.0744,38.0898,4400.0
2013-10-15 11:00:00,49.48,49.49,49.45,49.48,4800.0,38.0975,38.1052,38.0744,38.0975,4800.0
2013-10-15 11:30:00,49.47,49.48,49.45,49.48,3100.0,38.0898,38.0975,38.0744,38.0975,3100.0
2013-10-15 12:00:00,49.45,49.48,49.45,49.46,1800.0,38.0744,38.0975,38.0744,38.0821,1800.0
2013-10-15 12:30:00,49.45,49.48,49.45,49.45,1100.0,38.0744,38.0975,38.0744,38.0744,1100.0
2013-10-15 13:00:00,49.45,49.48,49.45,49.48,3900.0,38.0744,38.0975,38.0744,38.0975,3900.0
2013-10-15 13:30:00,49.47,49.48,49.45,49.48,7900.0,38.0898,38.0975,38.0744,38.0975,7900.0
2013-10-15 14:00:00,49.47,49.48,49.47,49.47,1700.0,38.0898,38.0975,38.0898,38.0898,1700.0
2013-10-15 14:30:00,49.45,49.47,49.45,49.47,3900.0,38.0744,38.0898,38.0744,38.0898,3900.0
2013-10-15 15:00:00,49.46,49.47,49.42,49.46,5700.0,38.0821,38.0898,38.0513,38.0821,5700.0
2013-10-15 15:30:00,49.46,49.47,49.43,49.46,4900.0,38.0821,38.0898,38.059,38.0821,4900.0
2013-10-16 09:30:00,49.46,49.46,49.42,49.45,7900.0,38.0821,38.0821,38.0513,38.0744,7900.0
2013-10-16 10:00:00,49.43,49.46,49.43,49.45,2200.0,38.059,38.0821,38.059,38.0744,2200.0
2013-10-16 10:30:00,49.45,49.46,49.44,49.44,800.0,38.0744,38.0821,38.0667,38.0667,800.0
2013-10-16 11:00:00,49.45,49.48,49.44,49.48,2200.0,38.0744,38.0975,38.0667,38.0975,2200.0
2013-10-16 11:30:00,49.46,49.48,49.46,49.47,8000.0,38.0821,38.0975,38.0821,38.0898,8000.0
2013-10-16 12:00:00,49.48,49.48,49.46,49.47,7100.0,38.0975,38.0975,38.0821,38.0898,7100.0
2013-10-16 12:30:00,49.47,49.48,49.46,49.47,1300.0,38.0898,38.0975,38.0821,38.0898,1300.0
2013-10-16 13:00:00,49.49,49.49,49.48,49.49,1400.0,38.1052,38.1052,38.0975,38.1052,1400.0
2013-10-16 13:30:00,49.46,49.53,49.46,49.53,4100.0,38.0821,38.136,38.0821,38.136,4100.0
2013-10-16 14:00:00,49.5,49.52,49.46,49.51,9400.0,38.1129,38.1283,38.0821,38.1206,9400.0
2013-10-16 14:30:00,49.49,49.53,49.46,49.48,9900.0,38.1052,38.136,38.0821,38.0975,9900.0
2013-10-16 15:00:00,49.49,49.53,49.48,49.53,4500.0,38.1052,38.136,38.0975,38.136,4500.0
2013-10-16 15:30:00,49.52,49.52,49.46,49.51,10100.0,38.1283,38.1283,38.0821,38.1206,10100.0
2013-10-17 09:30:00,49.48,49.57,49.48,49.56,12000.0,38.0975,38.1668,38.0975,38.1591,12000.0
2013-10-17 10:00:00,49.55,49.57,49.55,49.56,1600.0,38.1514,38.1668,38.1514,38.1591,1600.0
2013-10-17 10:30:00,49.55,49.57,49.55,49.55,1500.0,38.1514,38.1668,38.1514,38.1514,1500.0
2013-10-17 11:00:00,49.57,49.57,49.55,49.57,4700.0,38.1668,38.1668,38.1514,38.1668,4700.0
2013-10-17 11:30:00,49.57,49.57,49.53,49.55,8100.0,38.1668,38.1668,38.136,38.1514,8100.0
2013-10-17 12:00:00,49.53,49.53,49.52,49.52,2300.0,38.136,38.136,38.1283,38.1283,2300.0
2013-10-17 12:30:00,49.52,49.56,49.52,49.56,5500.0,38.1283,38.1591,38.1283,38.1591,5500.0
2013-10-17 13:00:00,49.51,49.54,49.5,49.51,7400.0,38.1206,38.1437,38.1129,38.1206,7400.0
2013-10-17 13:30:00,49.51,49.56,49.51,49.55,8100.0,38.1206,38.1591,38.1206,38.1514,8100.0
2013-10-17 14:00:00,49.54,49.57,49.51,49.55,2200.0,38.1437,38.1668,38.1206,38.1514,2200.0
2013-10-17 14:30:00,49.52,49.57,49.52,49.52,15900.0,38.1283,38.1668,38.1283,38.1283,15900.0
2013-10-17 15:00:00,49.52,49.55,49.52,49.54,3400.0,38.1283,38.1514,38.1283,38.1437,3400.0
2013-10-17 15:30:00,49.53,49.55,49.5,49.5,4100.0,38.136,38.1514,38.1129,38.1129,4100.0
2013-10-18 09:30:00,49.58,49.58,49.55,49.57,7200.0,38.1745,38.1745,38.1514,38.1668,7200.0
2013-10-18 10:00:00,49.57,49.57,49.55,49.56,64500.0,38.1668,38.1668,38.1514,38.1591,64500.0
2013-10-18 10:30:00,49.51,49.55,49.51,49.55,500.0,38.1206,38.1514,38.1206,38.1514,500.0
2013-10-18 11:00:00,49.53,49.55,49.51,49.54,1200.0,38.136,38.1514,38.1206,38.1437,1200.0
2013-10-18 11:30:00,49.55,49.55,49.52,49.54,2500.0,38.1514,38.1514,38.1283,38.1437,2500.0
2013-10-18 12:00:00,49.51,49.55,49.51,49.51,1500.0,38.1206,38.1514,38.1206,38.1206,1500.0
2013-10-18 12:30:00,49.52,49.55,49.51,49.55,3700.0,38.1283,38.1514,38.1206,38.1514,3700.0
2013-10-18 13:00:00,49.51,49.55,49.51,49.51,11200.0,38.1206,38.1514,38.1206,38.1206,11200.0
2013-10-18 13:30:00,49.51,49.55,49.51,49.54,1300.0,38.1206,38.1514,38.1206,38.1437,1300.0
2013-10-18 14:00:00,49.56,49.56,49.51,49.56,3500.0,38.1591,38.1591,38.1206,38.1591,3500.0
2013-10-18 14:30:00,49.54,49.56,49.54,49.55,6200.0,38.1437,38.1591,38.1437,38.1514,6200.0
2013-10-18 15:00:00,49.54,49.57,49.52,49.57,6800.0,38.1437,38.1668,38.1283,38.1668,6800.0
2013-10-18 15:30:00,49.56,49.57,49.55,49.56,5000.0,38.1591,38.1668,38.1514,38.1591,5000.0
2013-10-21 09:30:00,49.58,49.58,49.52,49.53,12100.0,38.1745,38.1745,38.1283,38.136,12100.0
2013-10-21 10:00:00,49.54,49.54,49.54,49.54,2400.0,38.1437,38.1437,38.1437,38.1437,2400.0
2013-10-21 10:30:00,49.54,49.55,49.53,49.53,6300.0,38.1437,38.1514,38.136,38.136,6300.0
2013-10-21 11:00:00,49.53,49.55,49.53,49.55,12100.0,38.136,38.1514,38.136,38.1514,12100.0
2013-10-21 11:30:00,49.55,49.55,49.54,49.54,1500.0,38.1514,38.1514,38.1437,38.1437,1500.0
2013-10-21 12:00:00,49.53,49.55,49.53,49.54,11400.0,38.136,38.1514,38.136,38.1437,11400.0
2013-10-21 12:30:00,49.54,49.55,49.54,49.55,2300.0,38.1437,38.1514,38.1437,38.1514,2300.0
2013-10-21 13:00:00,49.55,49.55,49.54,49.55,2300.0,38.1514,38.1514,38.1437,38.1514,2300.0
2013-10-21 13:30:00,49.55,49.55,49.52,49.55,2500.0,38.1514,38.1514,38.1283,38.1514,2500.0
2013-10-21 14:00:00,49.52,49.55,49.52,49.55,5300.0,38.1283,38.1514,38.1283,38.1514,5300.0
2013-10-21 14:30:00,49.55,49.55,49.54,49.54,9600.0,38.1514,38.1514,38.1437,38.1437,9600.0
2013-10-21 15:00:00,49.55,49.56,49.54,49.55,12300.0,38.1514,38.1591,38.1437,38.1514,12300.0
2013-10-21 15:30:00,49.55,49.55,49.54,49.55,22100.0,38.1514,38.1514,38.1437,38.1514,22100.0
2013-10-22 09:30:00,49.53,49.59,49.52,49.59,1700.0,38.136,38.1822,38.1283,38.1822,1700.0
2013-10-22 10:00:00,49.59,49.59,49.53,49.55,700.0,38.1822,38.1822,38.136,38.1514,700.0
2013-10-22 10:30:00,49.54,49.59,49.54,49.55,10000.0,38.1437,38.1822,38.1437,38.1514,10000.0
2013-10-22 11:00:00,49.55,49.58,49.53,49.53,8800.0,38.1514,38.1745,38.136,38.136,8800.0
2013-10-22 11:30:00,49.53,49.59,49.53,49.56,7700.0,38.136,38.1822,38.136,38.1591,7700.0
2013-10-22 12:00:00,49.59,49.59,49.53,49.53,10400.0,38.1822,38.1822,38.136,38.136,10400.0
2013-10-22 12:30:00,49.53,49.58,49.53,49.57,14100.0,38.136,38.1745,38.136,38.1668,14100.0
2013-10-22 13:00:00,49.58,49.58,49.53,49.53,4600.0,38.1745,38.1745,38.136,38.136,4600.0
2013-10-22 13:30:00,49.56,49.59,49.55,49.59,1600.0,38.1591,38.1822,38.1514,38.1822,1600.0
2013-10-22 14:00:00,49.59,49.59,49.55,49.59,8600.0,38.1822,38.1822,38.1514,38.1822,8600.0
2013-10-22 14:30:00,49.59,49.6,49.57,49.59,9900.0,38.1822,38.1899,38.1668,38.1822,9900.0
2013-10-22 15:00:00,49.58,49.59,49.57,49.58,6900.0,38.1745,38.1822,38.1668,38.1745,6900.0
2013-10-22 15:30:00,49.58,49.59,49.58,49.58,8700.0,38.1745,38.1822,38.1745,38.1745,8700.0
2013-10-23 09:30:00,49.59,49.59,49.53,49.53,41000.0,38.1822,38.1822,38.136,38.136,41000.0
2013-10-23 10:00:00,49.56,49.59,49.53,49.58,2800.0,38.1591,38.1822,38.136,38.1745,2800.0
2013-10-23 10:30:00,49.59,49.59,49.54,49.58,3700.0,38.1822,38.1822,38.1437,38.1745,3700.0
2013-10-23 11:00:00,49.58,49.59,49.55,49.57,7600.0,38.1745,38.1822,38.1514,38.1668,7600.0
2013-10-23 11:30:00,49.58,49.58,49.55,49.55,28700.0,38.1745,38.1745,38.1514,38.1514,28700.0
2013-10-23 12:00:00,49.55,49.55,49.55,49.55,3100.0,38.1514,38.1514,38.1514,38.1514,3100.0
2013-10-23 12:30:00,49.57,49.57,49.57,49.57,900.0,38.1668,38.1668,38.1668,38.1668,900.0
2013-10-23 13:00:00,49.56,49.56,49.56,49.56,400.0,38.1591,38.1591,38.1591,38.1591,400.0
2013-10-23 13:30:00,49.57,49.57,49.57,49.57,600.0,38.1668,38.1668,38.1668,38.1668,600.0
2013-10-23 14:00:00,49.55,49.57,49.55,49.57,4300.0,38.1514,38.1668,38.1514,38.1668,4300.0
2013-10-23 14:30:00,49.55,49.57,49.55,49.55,5700.0,38.1514,38.1668,38.1514,38.1514,5700.0
2013-10-23 15:00:00,49.54,49.55,49.52,49.54,7900.0,38.1437,38.1514,38.1283,38.1437,7900.0
2013-10-23 15:30:00,49.53,49.54,49.53,49.53,8400.0,38.136,38.1437,38.136,38.136,8400.0
2013-10-24 09:30:00,49.52,49.53,49.5,49.5,5300.0,38.1283,38.136,38.1129,38.1129,5300.0
2013-10-24 10:00:00,49.51,49.51,49.51,49.51,1300.0,38.1206,38.1206,38.1206,38.1206,1300.0
2013-10-24 10:30:00,49.51,49.51,49.5,49.5,9400.0,38.1206,38.1206,38.1129,38.1129,9400.0
2013-10-24 11:00:00,49.51,49.51,49.51,49.51,200.0,38.1206,38.1206,38.1206,38.1206,200.0
2013-10-24 11:30:00,49.51,49.51,49.48,49.49,10700.0,38.1206,38.1206,38.0975,38.1052,10700.0
2013-10-24 12:00:00,49.5,49.5,49.48,49.5,1300.0,38.1129,38.1129,38.0975,38.1129,1300.0
2013-10-24 12:30:00,49.49,49.51,49.48,49.49,4500.0,38.1052,38.1206,38.0975,38.1052,4500.0
2013-10-24 13:00:00,49.5,49.5,49.49,49.49,1100.0,38.1129,38.1129,38.1052,38.1052,1100.0
2013-10-24 13:30:00,49.52,49.52,49.5,49.52,10200.0,38.1283,38.1283,38.1129,38.1283,10200.0
2013-10-24 14:00:00,49.52,49.54,49.5,49.54,3300.0,38.1283,38.1437,38.1129,38.1437,3300.0
2013-10-24 14:30:00,49.52,49.54,49.5,49.52,3900.0,38.1283,38.1437,38.1129,38.1283,3900.0
2013-10-24 15:00:00,49.52,49.55,49.51,49.55,5800.0,38.1283,38.1514,38.1206,38.1514,5800.0
2013-10-24 15:30:00,49.53,49.55,49.51,49.55,5600.0,38.136,38.1514,38.1206,38.1514,5600.0
2013-10-25 09:30:00,49.57,49.57,49.51,49.56,10100.0,38.1668,38.1668,38.1206,38.1591,10100.0
2013-10-25 10:00:00,49.53,49.58,49.53,49.58,1200.0,38.136,38.1745,38.136,38.1745,1200.0
2013-10-25 10:30:00,49.58,49.58,49.52,49.56,9000.0,38.1745,38.1745,38.1283,38.1591,9000.0
2013-10-25 11:00:00,49.56,49.58,49.56,49.58,1500.0,38.1591,38.1745,38.1591,38.1745,1500.0
2013-10-25 11:30:00,49.55,49.55,49.54,49.54,500.0,38.1514,38.1514,38.1437,38.1437,500.0
2013-10-25 12:00:00,49.57,49.58,49.57,49.58,11700.0,38.1668,38.1745,38.1668,38.1745,11700.0
2013-10-25 12:30:00,49.58,49.58,49.56,49.56,1800.0,38.1745,38.1745,38.1591,38.1591,1800.0
2013-10-25 13:00:00,49.58,49.58,49.57,49.57,6300.0,38.1745,38.1745,38.1668,38.1668,6300.0
2013-10-25 13:30:00,49.57,49.59,49.57,49.59,8300.0,38.1668,38.1822,38.1668,38.1822,8300.0
2013-10-25 14:00:00,49.58,49.59,49.53,49.56,8000.0,38.1745,38.1822,38.136,38.1591,8000.0
2013-10-25 14:30:00,49.58,49.58,49.56,49.56,3200.0,38.1745,38.1745,38.1591,38.1591,3200.0
2013-10-25 15:00:00,49.58,49.58,49.56,49.56,1100.0,38.1745,38.1745,38.1591,38.1591,1100.0
2013-10-25 15:30:00,49.58,49.59,49.57,49.59,32700.0,38.1745,38.1822,38.1668,38.1822,32700.0
2013-10-28 09:30:00,49.58,49.58,49.58,49.58,11400.0,38.1745,38.1745,38.1745,38.1745,11400.0
2013-10-28 10:00:00,49.58,49.59,49.58,49.59,5700.0,38.1745,38.1822,38.1745,38.1822,5700.0
2013-10-28 10:30:00,49.59,49.59,49.58,49.59,8000.0,38.1822,38.1822,38.1745,38.1822,8000.0
2013-10-28 11:00:00,49.58,49.59,49.58,49.59,800.0,38.1745,38.1822,38.1745,38.1822,800.0
2013-10-28 11:30:00,49.59,49.59,49.58,49.58,5500.0,38.1822,38.1822,38.1745,38.1745,5500.0
2013-10-28 12:00:00,49.59,49.59,49.58,49.58,10200.0,38.1822,38.1822,38.1745,38.1745,10200.0
2013-10-28 12:30:00,49.57,49.58,49.57,49.58,1700.0,38.1668,38.1745,38.1668,38.1745,1700.0
2013-10-28 13:00:00,49.57,49.58,49.57,49.57,13400.0,38.1668,38.1745,38.1668,38.1668,13400.0
2013-10-28 13:30:00,49.58,49.59,49.58,49.58,2100.0,38.1745,38.1822,38.1745,38.1745,2100.0
2013-10-28 14:00:00,49.58,49.59,49.58,49.59,14300.0,38.1745,38.1822,38.1745,38.1822,14300.0
2013-10-28 14:30:00,49.59,49.59,49.57,49.57,1900.0,38.1822,38.1822,38.1668,38.1668,1900.0
2013-10-28 15:00:00,49.59,49.59,49.58,49.58,1800.0,38.1822,38.1822,38.1745,38.1745,1800.0
2013-10-28 15:30:00,49.57,49.59,49.57,49.59,16200.0,38.1668,38.1822,38.1668,38.1822,16200.0
2013-10-29 09:30:00,49.57,49.59,49.57,49.59,7400.0,38.1668,38.1822,38.1668,38.1822,7400.0
2013-10-29 10:00:00,49.59,49.6,49.57,49.6,10000.0,38.1822,38.1899,38.1668,38.1899,10000.0
2013-10-29 10:30:00,49.57,49.6,49.57,49.57,20900.0,38.1668,38.1899,38.1668,38.1668,20900.0
2013-10-29 11:00:00,49.58,49.59,49.58,49.58,1200.0,38.1745,38.1822,38.1745,38.1745,1200.0
2013-10-29 11:30:00,49.6,49.6,49.59,49.6,1500.0,38.1899,38.1899,38.1822,38.1899,1500.0
2013-10-29 12:00:00,49.6,49.6,49.57,49.58,6300.0,38.1899,38.1899,38.1668,38.1745,6300.0
2013-10-29 12:30:00,49.57,49.6,49.57,49.57,6800.0,38.1668,38.1899,38.1668,38.1668,6800.0
2013-10-29 13:00:00,49.59,49.59,49.57,49.57,1800.0,38.1822,38.1822,38.1668,38.1668,1800.0
2013-10-29 13:30:00,49.59,49.59,49.57,49.59,5600.0,38.1822,38.1822,38.1668,38.1822,5600.0
2013-10-29 14:00:00,49.59,49.6,49.59,49.6,3000.0,38.1822,38.1899,38.1822,38.1899,3000.0
2013-10-29 14:30:00,49.59,49.6,49.58,49.59,9500.0,38.1822,38.1899,38.1745,38.1822,9500.0
2013-10-29 15:00:00,49.6,49.6,49.58,49.6,7100.0,38.1899,38.1899,38.1745,38.1899,7100.0
2013-10-29 15:30:00,49.6,49.6,49.57,49.58,19100.0,38.1899,38.1899,38.1668,38.1745,19100.0
2013-10-30 09:30:00,49.59,49.6,49.57,49.57,7300.0,38.1822,38.1899,38.1668,38.1668,7300.0
2013-10-30 10:00:00,49.6,49.6,49.57,49.59,3500.0,38.1899,38.1899,38.1668,38.1822,3500.0
2013-10-30 10:30:00,49.6,49.6,49.58,49.6,2800.0,38.1899,38.1899,38.1745,38.1899,2800.0
2013-10-30 11:00:00,49.59,49.6,49.58,49.58,2800.0,38.1822,38.1899,38.1745,38.1745,2800.0
2013-10-30 11:30:00,49.6,49.6,49.59,49.59,1500.0,38.1899,38.1899,38.1822,38.1822,1500.0
2013-10-30 12:00:00,49.6,49.6,49.59,49.6,4700.0,38.1899,38.1899,38.1822,38.1899,4700.0
2013-10-30 12:30:00,49.59,49.61,49.59,49.61,2300.0,38.1822,38.1976,38.1822,38.1976,2300.0
2013-10-30 13:00:00,49.6,49.61,49.6,49.61,1200.0,38.1899,38.1976,38.1899,38.1976,1200.0
2013-10-30 13:30:00,49.62,49.62,49.61,49.61,1000.0,38.2053,38.2053,38.1976,38.1976,1000.0
2013-10-30 14:00:00,49.6,49.6,49.57,49.58,10700.0,38.1899,38.1899,38.1668,38.1745,10700.0
2013-10-30 14:30:00,49.54,49.57,49.52,49.56,8800.0,38.1437,38.1668,38.1283,38.1591,8800.0
2013-10-30 15:00:00,49.57,49.58,49.54,49.58,2300.0,38.1668,38.1745,38.1437,38.1745,2300.0
2013-10-30 15:30:00,49.57,49.58,49.56,49.58,3200.0,38.1668,38.1745,38.1591,38.1745,3200.0
2013-10-31 09:30:00,49.58,49.59,49.54,49.55,6400.0,38.1745,38.1822,38.1437,38.1514,6400.0
2013-10-31 10:00:00,49.53,49.54,49.52,49.54,1600.0,38.136,38.1437,38.1283,38.1437,1600.0
2013-10-31 10:30:00,49.53,49.53,49.51,49.51,3200.0,38.136,38.136,38.1206,38.1206,3200.0
2013-10-31 11:00:00,49.5,49.51,49.5,49.51,1900.0,38.1129,38.1206,38.1129,38.1206,1900.0
2013-10-31 11:30:00,49.52,49.52,49.49,49.5,57500.0,38.1283,38.1283,38.1052,38.1129,57500.0
2013-10-31 12:00:00,49.5,49.52,49.5,49.51,1400.0,38.1129,38.1283,38.1129,38.1206,1400.0
2013-10-31 12:30:00,49.49,49.51,49.49,49.51,400.0,38.1052,38.1206,38.1052,38.1206,400.0
2013-10-31 13:00:00,49.52,49.52,49.49,49.52,1100.0,38.1283,38.1283,38.1052,38.1283,1100.0
2013-10-31 13:30:00,49.52,49.52,49.47,49.52,14600.0,38.1283,38.1283,38.0898,38.1283,14600.0
2013-10-31 14:00:00,49.52,49.54,49.48,49.53,29500.0,38.1283,38.1437,38.0975,38.136,29500.0
2013-10-31 14:30:00,49.52,49.54,49.5,49.54,2500.0,38.1283,38.1437,38.1129,38.1437,2500.0
2013-10-31 15:00:00,49.51,49.54,49.51,49.54,10500.0,38.1206,38.1437,38.1206,38.1437,10500.0
2013-10-31 15:30:00,49.54,49.54,49.53,49.54,94700.0,38.1437,38.1437,38.136,38.1437,94700.0
2013-11-01 09:30:00,49.5,49.5,49.5,49.5,1000.0,38.1129,38.1129,38.1129,38.1129,1000.0
2013-11-01 10:00:00,49.47,49.47,49.4,49.4,4100.0,38.0898,38.0898,38.0359,38.0359,4100.0
2013-11-01 10:30:00,49.47,49.47,49.47,49.47,700.0,38.0898,38.0898,38.0898,38.0898,700.0
2013-11-01 11:00:00,49.43,49.45,49.43,49.43,5600.0,38.059,38.0744,38.059,38.059,5600.0
2013-11-01 11:30:00,49.42,49.45,49.41,49.44,1500.0,38.0513,38.0744,38.0436,38.0667,1500.0
2013-11-01 12:00:00,49.45,49.46,49.44,49.44,2500.0,38.0744,38.0821,38.0667,38.0667,2500.0
2013-11-01 12:30:00,49.46,49.46,49.44,49.45,1000.0,38.0821,38.0821,38.0667,38.0744,1000.0
2013-11-01 13:00:00,49.43,49.45,49.43,49.43,1400.0,38.059,38.0744,38.059,38.059,1400.0
2013-11-01 13:30:00,49.43,49.43,49.42,49.42,2900.0,38.059,38.059,38.0513,38.0513,2900.0
2013-11-01 14:00:00,49.42,49.44,49.41,49.43,11300.0,38.0513,38.0667,38.0436,38.059,11300.0
2013-11-01 14:30:00,49.42,49.43,49.41,49.41,2600.0,38.0513,38.059,38.0436,38.0436,2600.0
2013-11-01 15:00:00,49.45,49.45,49.41,49.44,6500.0,38.0744,38.0744,38.0436,38.0667,6500.0
2013-11-01 15:30:00,49.41,49.44,49.41,49.43,2700.0,38.0436,38.0667,38.0436,38.059,2700.0
2013-11-04 09:30:00,49.44,49.46,49.43,49.45,23500.0,38.0667,38.0821,38.059,38.0744,23500.0
2013-11-04 10:00:00,49.42,49.46,49.41,49.45,3400.0,38.0513,38.0821,38.0436,38.0744,3400.0
2013-11-04 10:30:00,49.42,49.45,49.42,49.44,1100.0,38.0513,38.0744,38.0513,38.0667,1100.0
2013-11-04 11:00:00,49.45,49.45,49.41,49.41,3100.0,38.0744,38.0744,38.0436,38.0436,3100.0
2013-11-04 11:30:00,49.43,49.45,49.41,49.45,14800.0,38.059,38.0744,38.0436,38.0744,14800.0
2013-11-04 12:00:00,49.41,49.45,49.41,49.43,2600.0,38.0436,38.0744,38.0436,38.059,2600.0
2013-11-04 12:30:00,49.44,49.44,49.43,49.44,2400.0,38.0667,38.0667,38.059,38.0667,2400.0
2013-11-04 13:00:00,49.44,49.45,49.44,49.45,4600.0,38.0667,38.0744,38.0667,38.0744,4600.0
2013-11-04 13:30:00,49.45,49.45,49.43,49.43,4500.0,38.0744,38.0744,38.059,38.059,4500.0
2013-11-04 14:00:00,49.45,49.45,49.44,49.45,3400.0,38.0744,38.0744,38.0667,38.0744,3400.0
2013-11-04 14:30:00,49.45,49.45,49.43,49.45,3900.0,38.0744,38.0744,38.059,38.0744,3900.0
2013-11-04 15:00:00,49.44,49.45,49.43,49.44,5300.0,38.0667,38.0744,38.059,38.0667,5300.0
2013-11-04 15:30:00,49.44,49.45,49.43,49.44,7400.0,38.0667,38.0744,38.059,38.0667,7400.0
2013-11-05 09:30:00,49.45,49.45,49.41,49.41,11300.0,38.0744,38.0744,38.0436,38.0436,11300.0
2013-11-05 10:00:00,49.42,49.42,49.4,49.41,11600.0,38.0513,38.0513,38.0359,38.0436,11600.0
2013-11-05 10:30:00,49.41,49.41,49.4,49.4,6200.0,38.0436,38.0436,38.0359,38.0359,6200.0
2013-11-05 11:00:00,49.42,49.42,49.4,49.4,2300.0,38.0513,38.0513,38.0359,38.0359,2300.0
2013-11-05 11:30:00,49.41,49.41,49.4,49.4,10200.0,38.0436,38.0436,38.0359,38.0359,10200.0
2013-11-05 12:00:00,49.4,49.4,49.4,49.4,0.0,38.0359,38.0359,38.0359,38.0359,0.0
2013-11-05 12:30:00,49.42,49.43,49.4,49.42,7200.0,38.0513,38.059,38.0359,38.0513,7200.0
2013-11-05 13:00:00,49.4,49.43,49.4,49.42,6500.0,38.0359,38.059,38.0359,38.0513,6500.0
2013-11-05 13:30:00,49.42,49.43,49.41,49.41,8900.0,38.0513,38.059,38.0436,38.0436,8900.0
2013-11-05 14:00:00,49.43,49.46,49.41,49.43,8500.0,38.059,38.0821,38.0436,38.059,8500.0
2013-11-05 14:30:00,49.44,49.44,49.42,49.43,3600.0,38.0667,38.0667,38.0513,38.059,3600.0
2013-11-05 15:00:00,49.43,49.43,49.4,49.43,15700.0,38.059,38.059,38.0359,38.059,15700.0
2013-11-05 15:30:00,49.43,49.44,49.43,49.44,6300.0,38.059,38.0667,38.059,38.0667,6300.0
2013-11-06 09:30:00,49.52,49.53,49.52,49.53,3000.0,38.1283,38.136,38.1283,38.136,3000.0
2013-11-06 10:00:00,49.53,49.55,49.48,49.55,3900.0,38.136,38.1514,38.0975,38.1514,3900.0
2013-11-06 10:30:00,49.53,49.56,49.51,49.56,3100.0,38.136,38.1591,38.1206,38.1591,3100.0
2013-11-06 11:00:00,49.52,49.56,49.52,49.56,700.0,38.1283,38.1591,38.1283,38.1591,700.0
2013-11-06 11:30:00,49.56,49.59,49.53,49.53,1500.0,38.1591,38.1822,38.136,38.136,1500.0
2013-11-06 12:00:00,49.54,49.57,49.53,49.57,2100.0,38.1437,38.1668,38.136,38.1668,2100.0
2013-11-06 12:30:00,49.53,49.56,49.5,49.56,5900.0,38.136,38.1591,38.1129,38.1591,5900.0
2013-11-06 13:00:00,49.59,49.59,49.55,49.55,200.0,38.1822,38.1822,38.1514,38.1514,200.0
2013-11-06 13:30:00,49.56,49.56,49.48,49.55,10300.0,38.1591,38.1591,38.0975,38.1514,10300.0
2013-11-06 14:00:00,49.54,49.54,49.48,49.51,13900.0,38.1437,38.1437,38.0975,38.1206,13900.0
2013-11-06 14:30:00,49.48,49.54,49.48,49.54,9900.0,38.0975,38.1437,38.0975,38.1437,9900.0
2013-11-06 15:00:00,49.5,49.54,49.5,49.54,5900.0,38.1129,38.1437,38.1129,38.1437,5900.0
2013-11-06 15:30:00,49.53,49.54,49.5,49.54,5500.0,38.136,38.1437,38.1129,38.1437,5500.0
2013-11-07 09:30:00,49.6,49.61,49.53,49.61,8700.0,38.1899,38.1976,38.136,38.1976,8700.0
2013-11-07 10:00:00,49.6,49.6,49.55,49.57,1300.0,38.1899,38.1899,38.1514,38.1668,1300.0
2013-11-07 10:30:00,49.57,49.58,49.55,49.55,10600.0,38.1668,38.1745,38.1514,38.1514,10600.0
2013-11-07 11:00:00,49.56,49.57,49.55,49.56,4200.0,38.1591,38.1668,38.1514,38.1591,4200.0
2013-11-07 11:30:00,49.56,49.57,49.55,49.56,2800.0,38.1591,38.1668,38.1514,38.1591,2800.0
2013-11-07 12:00:00,49.56,49.56,49.55,49.55,4900.0,38.1591,38.1591,38.1514,38.1514,4900.0
2013-11-07 12:30:00,49.55,49.56,49.51,49.56,24100.0,38.1514,38.1591,38.1206,38.1591,24100.0
2013-11-07 13:00:00,49.56,49.56,49.5,49.56,81600.0,38.1591,38.1591,38.1129,38.1591,81600.0
2013-11-07 13:30:00,49.52,49.54,49.51,49.51,12200.0,38.1283,38.1437,38.1206,38.1206,12200.0
2013-11-07 14:00:00,49.54,49.54,49.51,49.53,1000.0,38.1437,38.1437,38.1206,38.136,1000.0
2013-11-07 14:30:00,49.51,49.53,49.5,49.53,5200.0,38.1206,38.136,38.1129,38.136,5200.0
2013-11-07 15:00:00,49.53,49.53,49.52,49.53,6100.0,38.136,38.136,38.1283,38.136,6100.0
2013-11-07 15:30:00,49.53,49.53,49.52,49.53,5900.0,38.136,38.136,38.1283,38.136,5900.0
2013-11-08 09:30:00,49.5,49.5,49.47,49.47,2100.0,38.1129,38.1129,38.0898,38.0898,2100.0
2013-11-08 10:00:00,49.47,49.47,49.47,49.47,500.0,38.0898,38.0898,38.0898,38.0898,500.0
2013-11-08 10:30:00,49.46,49.46,49.44,49.46,1100.0,38.0821,38.0821,38.0667,38.0821,1100.0
2013-11-08 11:00:00,49.44,49.46,49.44,49.45,5500.0,38.0667,38.0821,38.0667,38.0744,5500.0
2013-11-08 11:30:00,49.46,49.46,49.45,49.46,4700.0,38.0821,38.0821,38.0744,38.0821,4700.0
2013-11-08 12:00:00,49.45,49.47,49.45,49.47,1900.0,38.0744,38.0898,38.0744,38.0898,1900.0
2013-11-08 12:30:00,49.45,49.46,49.43,49.43,2200.0,38.0744,38.0821,38.059,38.059,2200.0
2013-11-08 13:00:00,49.46,49.46,49.41,49.41,40600.0,38.0821,38.0821,38.0436,38.0436,40600.0
2013-11-08 13:30:00,49.41,49.41,49.41,49.41,0.0,38.0436,38.0436,38.0436,38.0436,0.0
2013-11-08 14:00:00,49.41,49.46,49.41,49.43,8200.0,38.0436,38.0821,38.0436,38.059,8200.0
2013-11-08 14:30:00,49.47,49.47,49.43,49.43,3800.0,38.0898,38.0898,38.059,38.059,3800.0
2013-11-08 15:00:00,49.43,49.45,49.43,49.45,1200.0,38.059,38.0744,38.059,38.0744,1200.0
2013-11-08 15:30:00,49.45,49.45,49.44,49.45,5800.0,38.0744,38.0744,38.0667,38.0744,5800.0
2013-11-11 09:30:00,49.48,49.49,49.39,49.49,11500.0,38.0975,38.1052,38.0282,38.1052,11500.0
2013-11-11 10:00:00,49.44,49.49,49.4,49.41,2600.0,38.0667,38.1052,38.0359,38.0436,2600.0
2013-11-11 10:30:00,49.42,49.47,49.41,49.47,2100.0,38.0513,38.0898,38.0436,38.0898,2100.0
2013-11-11 11:00:00,49.43,49.47,49.43,49.47,1000.0,38.059,38.0898,38.059,38.0898,1000.0
2013-11-11 11:30:00,49.42,49.48,49.42,49.47,24500.0,38.0513,38.0975,38.0513,38.0898,24500.0
2013-11-11 12:00:00,49.44,49.47,49.41,49.42,7100.0,38.0667,38.0898,38.0436,38.0513,7100.0
2013-11-11 12:30:00,49.42,49.45,49.41,49.44,15300.0,38.0513,38.0744,38.0436,38.0667,15300.0
2013-11-11 13:00:00,49.45,49.49,49.42,49.49,8700.0,38.0744,38.1052,38.0513,38.1052,8700.0
2013-11-11 13:30:00,49.46,49.46,49.42,49.45,7300.0,38.0821,38.0821,38.0513,38.0744,7300.0
2013-11-11 14:00:00,49.46,49.47,49.46,49.46,7000.0,38.0821,38.0898,38.0821,38.0821,7000.0
2013-11-11 14:30:00,49.46,49.46,49.46,49.46,400.0,38.0821,38.0821,38.0821,38.0821,400.0
2013-11-11 15:00:00,49.44,49.44,49.44,49.44,100.0,38.0667,38.0667,38.0667,38.0667,100.0
2013-11-11 15:30:00,49.46,49.46,49.43,49.46,3800.0,38.0821,38.0821,38.059,38.0821,3800.0
2013-11-12 09:30:00,49.49,49.5,49.44,49.44,7700.0,38.1052,38.1129,38.0667,38.0667,7700.0
2013-11-12 10:00:00,49.46,49.46,49.46,49.46,900.0,38.0821,38.0821,38.0821,38.0821,900.0
2013-11-12 10:30:00,49.45,49.49,49.45,49.49,2400.0,38.0744,38.1052,38.0744,38.1052,2400.0
2013-11-12 11:00:00,49.48,49.49,49.45,49.47,10900.0,38.0975,38.1052,38.0744,38.0898,10900.0
2013-11-12 11:30:00,49.45,49.45,49.42,49.44,2400.0,38.0744,38.0744,38.0513,38.0667,2400.0
2013-11-12 12:00:00,49.46,49.46,49.45,49.45,1100.0,38.0821,38.0821,38.0744,38.0744,1100.0
2013-11-12 12:30:00,49.45,49.47,49.45,49.47,2100.0,38.0744,38.0898,38.0744,38.0898,2100.0
2013-11-12 13:00:00,49.47,49.47,49.45,49.47,5900.0,38.0898,38.0898,38.0744,38.0898,5900.0
2013-11-12 13:30:00,49.47,49.47,49.45,49.47,1700.0,38.0898,38.0898,38.0744,38.0898,1700.0
2013-11-12 14:00:00,49.46,49.47,49.45,49.45,1800.0,38.0821,38.0898,38.0744,38.0744,1800.0
2013-11-12 14:30:00,49.45,49.47,49.45,49.47,3000.0,38.0744,38.0898,38.0744,38.0898,3000.0
2013-11-12 15:00:00,49.46,49.46,49.45,49.46,3800.0,38.0821,38.0821,38.0744,38.0821,3800.0
2013-11-12 15:30:00,49.46,49.46,49.44,49.46,3500.0,38.0821,38.0821,38.0667,38.0821,3500.0
2013-11-13 09:30:00,49.51,49.51,49.48,49.49,7000.0,38.1206,38.1206,38.0975,38.1052,7000.0
2013-11-13 10:00:00,49.51,49.51,49.5,49.51,5000.0,38.1206,38.1206,38.1129,38.1206,5000.0
2013-11-13 10:30:00,49.51,49.53,49.51,49.52,3400.0,38.1206,38.136,38.1206,38.1283,3400.0
2013-11-13 11:00:00,49.53,49.53,49.49,49.49,6100.0,38.136,38.136,38.1052,38.1052,6100.0
2013-11-13 11:30:00,49.47,49.51,49.47,49.47,1400.0,38.0898,38.1206,38.0898,38.0898,1400.0
2013-11-13 12:00:00,49.47,49.52,49.46,49.51,15000.0,38.0898,38.1283,38.0821,38.1206,15000.0
2013-11-13 12:30:00,49.52,49.52,49.47,49.47,2400.0,38.1283,38.1283,38.0898,38.0898,2400.0
2013-11-13 13:00:00,49.49,49.49,49.47,49.48,1500.0,38.1052,38.1052,38.0898,38.0975,1500.0
2013-11-13 13:30:00,49.47,49.48,49.47,49.48,500.0,38.0898,38.0975,38.0898,38.0975,500.0
2013-11-13 14:00:00,49.53,49.53,49.48,49.51,5000.0,38.136,38.136,38.0975,38.1206,5000.0
2013-11-13 14:30:00,49.5,49.54,49.48,49.54,5500.0,38.1129,38.1437,38.0975,38.1437,5500.0
2013-11-13 15:00:00,49.5,49.54,49.48,49.48,10000.0,38.1129,38.1437,38.0975,38.0975,10000.0
2013-11-13 15:30:00,49.48,49.54,49.48,49.5,2000.0,38.0975,38.1437,38.0975,38.1129,2000.0
2013-11-14 09:30:00,49.56,49.57,49.5,49.56,12900.0,38.1591,38.1668,38.1129,38.1591,12900.0
2013-11-14 10:00:00,49.56,49.57,49.55,49.57,5500.0,38.1591,38.1668,38.1514,38.1668,5500.0
2013-11-14 10:30:00,49.56,49.57,49.55,49.57,2600.0,38.1591,38.1668,38.1514,38.1668,2600.0
2013-11-14 11:00:00,49.57,49.6,49.57,49.6,800.0,38.1668,38.1899,38.1668,38.1899,800.0
2013-11-14 11:30:00,49.6,49.6,49.56,49.6,18200.0,38.1899,38.1899,38.1591,38.1899,18200.0
2013-11-14 12:00:00,49.6,49.6,49.58,49.6,7000.0,38.1899,38.1899,38.1745,38.1899,7000.0
2013-11-14 12:30:00,49.57,49.6,49.57,49.6,500.0,38.1668,38.1899,38.1668,38.1899,500.0
2013-11-14 13:00:00,49.6,49.62,49.6,49.6,107600.0,38.1899,38.2053,38.1899,38.1899,107600.0
2013-11-14 13:30:00,49.6,49.61,49.56,49.56,9400.0,38.1899,38.1976,38.1591,38.1591,9400.0
2013-11-14 14:00:00,49.57,49.59,49.57,49.58,500.0,38.1668,38.1822,38.1668,38.1745,500.0
2013-11-14 14:30:00,49.59,49.62,49.58,49.58,2900.0,38.1822,38.2053,38.1745,38.1745,2900.0
2013-11-14 15:00:00,49.58,49.63,49.58,49.61,500.0,38.1745,38.213,38.1745,38.1976,500.0
2013-11-14 15:30:00,49.64,49.64,49.56,49.63,25200.0,38.2207,38.2207,38.1591,38.213,25200.0
2013-11-15 09:30:00,49.62,49.63,49.6,49.6,12200.0,38.2053,38.213,38.1899,38.1899,12200.0
2013-11-15 10:00:00,49.61,49.62,49.61,49.61,1400.0,38.1976,38.2053,38.1976,38.1976,1400.0
2013-11-15 10:30:00,49.61,49.62,49.6,49.62,15600.0,38.1976,38.2053,38.1899,38.2053,15600.0
2013-11-15 11:00:00,49.61,49.62,49.6,49.6,58200.0,38.1976,38.2053,38.1899,38.1899,58200.0
2013-11-15 11:30:00,49.62,49.62,49.6,49.6,3200.0,38.2053,38.2053,38.1899,38.1899,3200.0
2013-11-15 12:00:00,49.6,49.62,49.6,49.62,300.0,38.1899,38.2053,38.1899,38.2053,300.0
2013-11-15 12:30:00,49.61,49.63,49.61,49.62,1800.0,38.1976,38.213,38.1976,38.2053,1800.0
2013-11-15 13:00:00,49.62,49.63,49.6,49.6,1800.0,38.2053,38.213,38.1899,38.1899,1800.0
2013-11-15 13:30:00,49.61,49.62,49.6,49.61,2600.0,38.1976,38.2053,38.1899,38.1976,2600.0
2013-11-15 14:00:00,49.62,49.62,49.57,49.57,1300.0,38.2053,38.2053,38.1668,38.1668,1300.0
2013-11-15 14:30:00,49.6,49.62,49.55,49.62,3900.0,38.1899,38.2053,38.1514,38.2053,3900.0
2013-11-15 15:00:00,49.59,49.62,49.55,49.62,4900.0,38.1822,38.2053,38.1514,38.2053,4900.0
2013-11-15 15:30:00,49.61,49.62,49.6,49.61,5400.0,38.1976,38.2053,38.1899,38.1976,5400.0
2013-11-18 09:30:00,49.61,49.63,49.6,49.62,17300.0,38.1976,38.213,38.1899,38.2053,17300.0
2013-11-18 10:00:00,49.63,49.64,49.62,49.63,2800.0,38.213,38.2207,38.2053,38.213,2800.0
2013-11-18 10:30:00,49.63,49.63,49.62,49.62,12400.0,38.213,38.213,38.2053,38.2053,12400.0
2013-11-18 11:00:00,49.62,49.63,49.62,49.63,15100.0,38.2053,38.213,38.2053,38.213,15100.0
2013-11-18 11:30:00,49.63,49.63,49.62,49.63,1300.0,38.213,38.213,38.2053,38.213,1300.0
2013-11-18 12:00:00,49.63,49.63,49.62,49.63,5800.0,38.213,38.213,38.2053,38.213,5800.0
2013-11-18 12:30:00,49.63,49.63,49.61,49.62,5800.0,38.213,38.213,38.1976,38.2053,5800.0
2013-11-18 13:00:00,49.63,49.64,49.62,49.63,3700.0,38.213,38.2207,38.2053,38.213,3700.0
2013-11-18 13:30:00,49.62,49.63,49.6,49.61,8500.0,38.2053,38.213,38.1899,38.1976,8500.0
2013-11-18 14:00:00,49.62,49.63,49.61,49.63,2400.0,38.2053,38.213,38.1976,38.213,2400.0
2013-11-18 14:30:00,49.63,49.63,49.62,49.63,4500.0,38.213,38.213,38.2053,38.213,4500.0
2013-11-18 15:00:00,49.63,49.64,49.62,49.63,10600.0,38.213,38.2207,38.2053,38.213,10600.0
2013-11-18 15:30:00,49.64,49.64,49.62,49.64,8500.0,38.2207,38.2207,38.2053,38.2207,8500.0
2013-11-19 09:30:00,49.58,49.6,49.57,49.57,11000.0,38.1745,38.1899,38.1668,38.1668,11000.0
2013-11-19 10:00:00,49.57,49.58,49.55,49.58,3100.0,38.1668,38.1745,38.1514,38.1745,3100.0
2013-11-19 10:30:00,49.56,49.58,49.56,49.58,2500.0,38.1591,38.1745,38.1591,38.1745,2500.0
2013-11-19 11:00:00,49.58,49.58,49.57,49.58,3400.0,38.1745,38.1745,38.1668,38.1745,3400.0
2013-11-19 11:30:00,49.58,49.58,49.56,49.56,5600.0,38.1745,38.1745,38.1591,38.1591,5600.0
2013-11-19 12:00:00,49.56,49.57,49.56,49.57,6400.0,38.1591,38.1668,38.1591,38.1668,6400.0
2013-11-19 12:30:00,49.58,49.58,49.56,49.56,3700.0,38.1745,38.1745,38.1591,38.1591,3700.0
2013-11-19 13:00:00,49.58,49.58,49.56,49.57,2400.0,38.1745,38.1745,38.1591,38.1668,2400.0
2013-11-19 13:30:00,49.58,49.58,49.5,49.5,5600.0,38.1745,38.1745,38.1129,38.1129,5600.0
2013-11-19 14:00:00,49.52,49.56,49.52,49.55,9300.0,38.1283,38.1591,38.1283,38.1514,9300.0
2013-11-19 14:30:00,49.52,49.54,49.52,49.54,2100.0,38.1283,38.1437,38.1283,38.1437,2100.0
2013-11-19 15:00:00,49.55,49.55,49.53,49.55,3700.0,38.1514,38.1514,38.136,38.1514,3700.0
2013-11-19 15:30:00,49.55,49.55,49.52,49.54,7100.0,38.1514,38.1514,38.1283,38.1437,7100.0
2013-11-20 09:30:00,49.54,49.56,49.53,49.55,9900.0,38.1437,38.1591,38.136,38.1514,9900.0
2013-11-20 10:00:00,49.5,49.53,49.5,49.53,2500.0,38.1129,38.136,38.1129,38.136,2500.0
2013-11-20 10:30:00,49.51,49.54,49.5,49.53,1300.0,38.1206,38.1437,38.1129,38.136,1300.0
2013-11-20 11:00:00,49.53,49.58,49.53,49.57,3200.0,38.136,38.1745,38.136,38.1668,3200.0
2013-11-20 11:30:00,49.56,49.57,49.56,49.57,2800.0,38.1591,38.1668,38.1591,38.1668,2800.0
2013-11-20 12:00:00,49.55,49.55,49.55,49.55,1100.0,38.1514,38.1514,38.1514,38.1514,1100.0
2013-11-20 12:30:00,49.55,49.56,49.55,49.56,1400.0,38.1514,38.1591,38.1514,38.1591,1400.0
2013-11-20 13:00:00,49.55,49.55,49.5,49.5,9200.0,38.1514,38.1514,38.1129,38.1129,9200.0
2013-11-20 13:30:00,49.53,49.55,49.51,49.55,18000.0,38.136,38.1514,38.1206,38.1514,18000.0
2013-11-20 14:00:00,49.54,49.55,49.5,49.52,36000.0,38.1437,38.1514,38.1129,38.1283,36000.0
2013-11-20 14:30:00,49.53,49.55,49.49,49.52,34400.0,38.136,38.1514,38.1052,38.1283,34400.0
2013-11-20 15:00:00,49.48,49.53,49.48,49.53,21100.0,38.0975,38.136,38.0975,38.136,21100.0
2013-11-20 15:30:00,49.52,49.53,49.5,49.51,5300.0,38.1283,38.136,38.1129,38.1206,5300.0
2013-11-21 09:30:00,49.47,49.48,49.44,49.46,11200.0,38.0898,38.0975,38.0667,38.0821,11200.0
2013-11-21 10:00:00,49.48,49.49,49.47,49.49,5000.0,38.0975,38.1052,38.0898,38.1052,5000.0
2013-11-21 10:30:00,49.49,49.51,49.47,49.49,34000.0,38.1052,38.1206,38.0898,38.1052,34000.0
2013-11-21 11:00:00,49.51,49.53,49.49,49.53,5600.0,38.1206,38.136,38.1052,38.136,5600.0
2013-11-21 11:30:00,49.53,49.53,49.52,49.53,4500.0,38.136,38.136,38.1283,38.136,4500.0
2013-11-21 12:00:00,49.5,49.52,49.5,49.5,5000.0,38.1129,38.1283,38.1129,38.1129,5000.0
2013-11-21 12:30:00,49.54,49.55,49.51,49.54,1700.0,38.1437,38.1514,38.1206,38.1437,1700.0
2013-11-21 13:00:00,49.56,49.59,49.54,49.55,4500.0,38.1591,38.1822,38.1437,38.1514,4500.0
2013-11-21 13:30:00,49.55,49.56,49.55,49.56,1500.0,38.1514,38.1591,38.1514,38.1591,1500.0
2013-11-21 14:00:00,49.55,49.57,49.54,49.54,1300.0,38.1514,38.1668,38.1437,38.1437,1300.0
2013-11-21 14:30:00,49.54,49.57,49.53,49.57,25400.0,38.1437,38.1668,38.136,38.1668,25400.0
2013-11-21 15:00:00,49.58,49.58,49.55,49.58,4700.0,38.1745,38.1745,38.1514,38.1745,4700.0
2013-11-21 15:30:00,49.57,49.57,49.55,49.56,25200.0,38.1668,38.1668,38.1514,38.1591,25200.0
2013-11-22 09:30:00,49.56,49.59,49.55,49.58,48100.0,38.1591,38.1822,38.1514,38.1745,48100.0
2013-11-22 10:00:00,49.57,49.57,49.57,49.57,17900.0,38.1668,38.1668,38.1668,38.1668,17900.0
2013-11-22 10:30:00,49.58,49.58,49.57,49.57,34800.0,38.1745,38.1745,38.1668,38.1668,34800.0
2013-11-22 11:00:00,49.57,49.58,49.56,49.57,6400.0,38.1668,38.1745,38.1591,38.1668,6400.0
2013-11-22 11:30:00,49.57,49.58,49.56,49.57,1500.0,38.1668,38.1745,38.1591,38.1668,1500.0
2013-11-22 12:00:00,49.57,49.59,49.57,49.57,1700.0,38.1668,38.1822,38.1668,38.1668,1700.0
2013-11-22 12:30:00,49.57,49.58,49.56,49.57,37300.0,38.1668,38.1745,38.1591,38.1668,37300.0
2013-11-22 13:00:00,49.57,49.58,49.56,49.58,21000.0,38.1668,38.1745,38.1591,38.1745,21000.0
2013-11-22 13:30:00,49.58,49.59,49.57,49.57,7900.0,38.1745,38.1822,38.1668,38.1668,7900.0
2013-11-22 14:00:00,49.56,49.59,49.56,49.57,5400.0,38.1591,38.1822,38.1591,38.1668,5400.0
2013-11-22 14:30:00,49.57,49.59,49.56,49.57,5200.0,38.1668,38.1822,38.1591,38.1668,5200.0
2013-11-22 15:00:00,49.56,49.58,49.56,49.58,12700.0,38.1591,38.1745,38.1591,38.1745,12700.0
2013-11-22 15:30:00,49.57,49.58,49.56,49.57,8600.0,38.1668,38.1745,38.1591,38.1668,8600.0
2013-11-25 09:30:00,49.56,49.58,49.53,49.58,8600.0,38.1591,38.1745,38.136,38.1745,8600.0
2013-11-25 10:00:00,49.59,49.59,49.56,49.56,500.0,38.1822,38.1822,38.1591,38.1591,500.0
2013-11-25 10:30:00,49.59,49.59,49.56,49.58,1100.0,38.1822,38.1822,38.1591,38.1745,1100.0
2013-11-25 11:00:00,49.57,49.58,49.56,49.57,2000.0,38.1668,38.1745,38.1591,38.1668,2000.0
2013-11-25 11:30:00,49.56,49.58,49.56,49.56,2700.0,38.1591,38.1745,38.1591,38.1591,2700.0
2013-11-25 12:00:00,49.56,49.58,49.55,49.56,6000.0,38.1591,38.1745,38.1514,38.1591,6000.0
2013-11-25 12:30:00,49.55,49.57,49.5,49.57,8900.0,38.1514,38.1668,38.1129,38.1668,8900.0
2013-11-25 13:00:00,49.52,49.57,49.52,49.56,5000.0,38.1283,38.1668,38.1283,38.1591,5000.0
2013-11-25 13:30:00,49.57,49.57,49.52,49.52,700.0,38.1668,38.1668,38.1283,38.1283,700.0
2013-11-25 14:00:00,49.54,49.56,49.54,49.56,1200.0,38.1437,38.1591,38.1437,38.1591,1200.0
2013-11-25 14:30:00,49.56,49.57,49.52,49.54,6900.0,38.1591,38.1668,38.1283,38.1437,6900.0
2013-11-25 15:00:00,49.56,49.56,49.52,49.56,900.0,38.1591,38.1591,38.1283,38.1591,900.0
2013-11-25 15:30:00,49.56,49.57,49.52,49.55,8300.0,38.1591,38.1668,38.1283,38.1514,8300.0
2013-11-26 09:30:00,49.55,49.55,49.53,49.53,4500.0,38.1514,38.1514,38.136,38.136,4500.0
2013-11-26 10:00:00,49.53,49.57,49.53,49.56,1100.0,38.136,38.1668,38.136,38.1591,1100.0
2013-11-26 10:30:00,49.54,49.54,49.53,49.53,1000.0,38.1437,38.1437,38.136,38.136,1000.0
2013-11-26 11:00:00,49.53,49.53,49.5,49.53,1900.0,38.136,38.136,38.1129,38.136,1900.0
2013-11-26 11:30:00,49.53,49.55,49.53,49.54,6800.0,38.136,38.1514,38.136,38.1437,6800.0
2013-11-26 12:00:00,49.55,49.55,49.53,49.53,17700.0,38.1514,38.1514,38.136,38.136,17700.0
2013-11-26 12:30:00,49.53,49.54,49.52,49.52,1500.0,38.136,38.1437,38.1283,38.1283,1500.0
2013-11-26 13:00:00,49.55,49.55,49.53,49.53,6800.0,38.1514,38.1514,38.136,38.136,6800.0
2013-11-26 13:30:00,49.53,49.56,49.53,49.55,8800.0,38.136,38.1591,38.136,38.1514,8800.0
2013-11-26 14:00:00,49.55,49.55,49.52,49.53,18200.0,38.1514,38.1514,38.1283,38.136,18200.0
2013-11-26 14:30:00,49.53,49.56,49.53,49.55,12900.0,38.136,38.1591,38.136,38.1514,12900.0
2013-11-26 15:00:00,49.55,49.55,49.52,49.55,22200.0,38.1514,38.1514,38.1283,38.1514,22200.0
2013-11-26 15:30:00,49.54,49.55,49.51,49.51,47500.0,38.1437,38.1514,38.1206,38.1206,47500.0
2013-11-27 09:30:00,49.53,49.53,49.51,49.51,2100.0,38.136,38.136,38.1206,38.1206,2100.0
2013-11-27 10:00:00,49.5,49.52,49.5,49.51,4800.0,38.1129,38.1283,38.1129,38.1206,4800.0
2013-11-27 10:30:00,49.5,49.52,49.5,49.5,5000.0,38.1129,38.1283,38.1129,38.1129,5000.0
2013-11-27 11:00:00,49.51,49.52,49.5,49.52,4300.0,38.1206,38.1283,38.1129,38.1283,4300.0
2013-11-27 11:30:00,49.5,49.51,49.46,49.49,6700.0,38.1129,38.1206,38.0821,38.1052,6700.0
2013-11-27 12:00:00,49.47,49.5,49.47,49.49,4000.0,38.0898,38.1129,38.0898,38.1052,4000.0
2013-11-27 12:30:00,49.48,49.51,49.48,49.51,1700.0,38.0975,38.1206,38.0975,38.1206,1700.0
2013-11-27 13:00:00,49.52,49.52,49.5,49.52,7300.0,38.1283,38.1283,38.1129,38.1283,7300.0
2013-11-27 13:30:00,49.52,49.53,49.52,49.52,1900.0,38.1283,38.136,38.1283,38.1283,1900.0
2013-11-27 14:00:00,49.5,49.53,49.5,49.53,1500.0,38.1129,38.136,38.1129,38.136,1500.0
2013-11-27 14:30:00,49.51,49.54,49.5,49.54,7800.0,38.1206,38.1437,38.1129,38.1437,7800.0
2013-11-27 15:00:00,49.54,49.54,49.53,49.53,4400.0,38.1437,38.1437,38.136,38.136,4400.0
2013-11-27 15:30:00,49.54,49.54,49.52,49.53,7200.0,38.1437,38.1437,38.1283,38.136,7200.0
2013-11-29 09:30:00,49.53,49.54,49.5,49.53,9300.0,38.136,38.1437,38.1129,38.136,9300.0
2013-11-29 10:00:00,49.53,49.54,49.52,49.54,8200.0,38.136,38.1437,38.1283,38.1437,8200.0
2013-11-29 10:30:00,49.53,49.53,49.52,49.53,7600.0,38.136,38.136,38.1283,38.136,7600.0
2013-11-29 11:00:00,49.53,49.54,49.53,49.53,3900.0,38.136,38.1437,38.136,38.136,3900.0
2013-11-29 11:30:00,49.53,49.54,49.47,49.5,10200.0,38.136,38.1437,38.0898,38.1129,10200.0
2013-11-29 12:00:00,49.51,49.56,49.5,49.56,4500.0,38.1206,38.1591,38.1129,38.1591,4500.0
2013-11-29 12:30:00,49.56,49.56,49.51,49.55,5900.0,38.1591,38.1591,38.1206,38.1514,5900.0
2013-12-02 09:30:00,49.46,49.53,49.45,49.45,7500.0,38.0821,38.136,38.0744,38.0744,7500.0
2013-12-02 10:00:00,49.45,49.45,49.44,49.44,1900.0,38.0744,38.0744,38.0667,38.0667,1900.0
2013-12-02 10:30:00,49.41,49.44,49.41,49.44,200.0,38.0436,38.0667,38.0436,38.0667,200.0
2013-12-02 11:00:00,49.41,49.44,49.41,49.41,11600.0,38.0436,38.0667,38.0436,38.0436,11600.0
2013-12-02 11:30:00,49.41,49.45,49.38,49.45,192800.0,38.0436,38.0744,38.0205,38.0744,192800.0
2013-12-02 12:00:00,49.41,49.45,49.4,49.45,2800.0,38.0436,38.0744,38.0359,38.0744,2800.0
2013-12-02 12:30:00,49.45,49.46,49.4,49.46,1500.0,38.0744,38.0821,38.0359,38.0821,1500.0
2013-12-02 13:00:00,49.45,49.46,49.43,49.43,1100.0,38.0744,38.0821,38.059,38.059,1100.0
2013-12-02 13:30:00,49.45,49.45,49.41,49.41,8000.0,38.0744,38.0744,38.0436,38.0436,8000.0
2013-12-02 14:00:00,49.41,49.46,49.41,49.41,5600.0,38.0436,38.0821,38.0436,38.0436,5600.0
2013-12-02 14:30:00,49.46,49.46,49.41,49.44,8600.0,38.0821,38.0821,38.0436,38.0667,8600.0
2013-12-02 15:00:00,49.46,49.46,49.43,49.45,2000.0,38.0821,38.0821,38.059,38.0744,2000.0
2013-12-02 15:30:00,49.45,49.45,49.41,49.45,1600.0,38.0744,38.0744,38.0436,38.0744,1600.0
2013-12-03 09:30:00,49.45,49.45,49.42,49.44,11700.0,38.0744,38.0744,38.0513,38.0667,11700.0
2013-12-03 10:00:00,49.45,49.45,49.42,49.43,5100.0,38.0744,38.0744,38.0513,38.059,5100.0
2013-12-03 10:30:00,49.42,49.44,49.42,49.42,700.0,38.0513,38.0667,38.0513,38.0513,700.0
2013-12-03 11:00:00,49.42,49.45,49.42,49.43,12300.0,38.0513,38.0744,38.0513,38.059,12300.0
2013-12-03 11:30:00,49.46,49.46,49.46,49.46,100.0,38.0821,38.0821,38.0821,38.0821,100.0
2013-12-03 12:00:00,49.43,49.47,49.42,49.47,1500.0,38.059,38.0898,38.0513,38.0898,1500.0
2013-12-03 12:30:00,49.42,49.47,49.42,49.42,20100.0,38.0513,38.0898,38.0513,38.0513,20100.0
2013-12-03 13:00:00,49.45,49.47,49.42,49.47,4200.0,38.0744,38.0898,38.0513,38.0898,4200.0
2013-12-03 13:30:00,49.48,49.48,49.44,49.48,1100.0,38.0975,38.0975,38.0667,38.0975,1100.0
2013-12-03 14:00:00,49.45,49.48,49.44,49.44,16600.0,38.0744,38.0975,38.0667,38.0667,16600.0
2013-12-03 14:30:00,49.46,49.46,49.44,49.46,25200.0,38.0821,38.0821,38.0667,38.0821,25200.0
2013-12-03 15:00:00,49.46,49.46,49.42,49.42,10100.0,38.0821,38.0821,38.0513,38.0513,10100.0
2013-12-03 15:30:00,49.46,49.48,49.43,49.45,6700.0,38.0821,38.0975,38.059,38.0744,6700.0
2013-12-04 09:30:00,49.41,49.43,49.37,49.43,5700.0,38.0436,38.059,38.0128,38.059,5700.0
2013-12-04 10:00:00,49.41,49.43,49.41,49.41,1900.0,38.0436,38.059,38.0436,38.0436,1900.0
2013-12-04 10:30:00,49.42,49.43,49.41,49.42,3100.0,38.0513,38.059,38.0436,38.0513,3100.0
2013-12-04 11:00:00,49.41,49.42,49.37,49.37,4600.0,38.0436,38.0513,38.0128,38.0128,4600.0
2013-12-04 11:30:00,49.41,49.41,49.37,49.4,6000.0,38.0436,38.0436,38.0128,38.0359,6000.0
2013-12-04 12:00:00,49.4,49.42,49.39,49.42,6000.0,38.0359,38.0513,38.0282,38.0513,6000.0
2013-12-04 12:30:00,49.4,49.42,49.4,49.42,3100.0,38.0359,38.0513,38.0359,38.0513,3100.0
2013-12-04 13:00:00,49.4,49.43,49.37,49.43,14900.0,38.0359,38.059,38.0128,38.059,14900.0
2013-12-04 13:30:00,49.39,49.43,49.38,49.38,27600.0,38.0282,38.059,38.0205,38.0205,27600.0
2013-12-04 14:00:00,49.38,49.41,49.37,49.37,10900.0,38.0205,38.0436,38.0128,38.0128,10900.0
2013-12-04 14:30:00,49.37,49.42,49.37,49.41,4300.0,38.0128,38.0513,38.0128,38.0436,4300.0
2013-12-04 15:00:00,49.37,49.4,49.37,49.4,500.0,38.0128,38.0359,38.0128,38.0359,500.0
2013-12-04 15:30:00,49.42,49.44,49.39,49.42,49700.0,38.0513,38.0667,38.0282,38.0513,49700.0
2013-12-05 09:30:00,49.39,49.39,49.37,49.38,2300.0,38.0282,38.0282,38.0128,38.0205,2300.0
2013-12-05 10:00:00,49.4,49.4,49.37,49.37,3300.0,38.0359,38.0359,38.0128,38.0128,3300.0
2013-12-05 10:30:00,49.37,49.4,49.37,49.4,3000.0,38.0128,38.0359,38.0128,38.0359,3000.0
2013-12-05 11:00:00,49.4,49.4,49.37,49.37,4000.0,38.0359,38.0359,38.0128,38.0128,4000.0
2013-12-05 11:30:00,49.4,49.4,49.38,49.4,2300.0,38.0359,38.0359,38.0205,38.0359,2300.0
2013-12-05 12:00:00,49.37,49.4,49.36,49.36,2800.0,38.0128,38.0359,38.0051,38.0051,2800.0
2013-12-05 12:30:00,49.36,49.37,49.36,49.37,4300.0,38.0051,38.0128,38.0051,38.0128,4300.0
2013-12-05 13:00:00,49.4,49.4,49.4,49.4,200.0,38.0359,38.0359,38.0359,38.0359,200.0
2013-12-05 13:30:00,49.38,49.4,49.38,49.4,5900.0,38.0205,38.0359,38.0205,38.0359,5900.0
2013-12-05 14:00:00,49.4,49.41,49.37,49.39,22900.0,38.0359,38.0436,38.0128,38.0282,22900.0
2013-12-05 14:30:00,49.41,49.41,49.37,49.4,34700.0,38.0436,38.0436,38.0128,38.0359,34700.0
2013-12-05 15:00:00,49.4,49.4,49.38,49.39,18500.0,38.0359,38.0359,38.0205,38.0282,18500.0
2013-12-05 15:30:00,49.4,49.43,49.38,49.43,67300.0,38.0359,38.059,38.0205,38.059,67300.0
2013-12-06 09:30:00,49.3,49.36,49.3,49.31,6200.0,37.9589,38.0051,37.9589,37.9666,6200.0
2013-12-06 10:00:00,49.39,49.39,49.33,49.36,2100.0,38.0282,38.0282,37.982,38.0051,2100.0
2013-12-06 10:30:00,49.37,49.37,49.37,49.37,1400.0,38.0128,38.0128,38.0128,38.0128,1400.0
2013-12-06 11:00:00,49.38,49.4,49.38,49.4,3100.0,38.0205,38.0359,38.0205,38.0359,3100.0
2013-12-06 11:30:00,49.37,49.4,49.37,49.4,2700.0,38.0128,38.0359,38.0128,38.0359,2700.0
2013-12-06 12:00:00,49.4,49.4,49.39,49.39,1000.0,38.0359,38.0359,38.0282,38.0282,1000.0
2013-12-06 12:30:00,49.39,49.39,49.37,49.38,6000.0,38.0282,38.0282,38.0128,38.0205,6000.0
2013-12-06 13:00:00,49.37,49.39,49.37,49.39,4100.0,38.0128,38.0282,38.0128,38.0282,4100.0
2013-12-06 13:30:00,49.38,49.39,49.37,49.37,5600.0,38.0205,38.0282,38.0128,38.0128,5600.0
2013-12-06 14:00:00,49.38,49.38,49.37,49.37,12300.0,38.0205,38.0205,38.0128,38.0128,12300.0
2013-12-06 14:30:00,49.34,49.38,49.31,49.35,11700.0,37.9897,38.0205,37.9666,37.9974,11700.0
2013-12-06 15:00:00,49.32,49.38,49.32,49.36,37200.0,37.9743,38.0205,37.9743,38.0051,37200.0
2013-12-06 15:30:00,49.33,49.38,49.32,49.33,22700.0,37.982,38.0205,37.9743,37.982,22700.0
2013-12-09 09:30:00,49.36,49.37,49.31,49.37,11100.0,38.0051,38.0128,37.9666,38.0128,11100.0
2013-12-09 10:00:00,49.33,49.37,49.33,49.33,4300.0,37.982,38.0128,37.982,37.982,4300.0
2013-12-09 10:30:00,49.37,49.38,49.33,49.38,1400.0,38.0128,38.0205,37.982,38.0205,1400.0
2013-12-09 11:00:00,49.38,49.38,49.33,49.34,8500.0,38.0205,38.0205,37.982,37.9897,8500.0
2013-12-09 11:30:00,49.37,49.37,49.31,49.31,21200.0,38.0128,38.0128,37.9666,37.9666,21200.0
2013-12-09 12:00:00,49.34,49.39,49.31,49.36,15100.0,37.9897,38.0282,37.9666,38.0051,15100.0
2013-12-09 12:30:00,49.35,49.39,49.3,49.38,3700.0,37.9974,38.0282,37.9589,38.0205,3700.0
2013-12-09 13:00:00,49.38,49.38,49.31,49.35,4800.0,38.0205,38.0205,37.9666,37.9974,4800.0
2013-12-09 13:30:00,49.38,49.38,49.3,49.38,2800.0,38.0205,38.0205,37.9589,38.0205,2800.0
2013-12-09 14:00:00,49.34,49.38,49.34,49.38,2800.0,37.9897,38.0205,37.9897,38.0205,2800.0
2013-12-09 14:30:00,49.38,49.38,49.34,49.37,105800.0,38.0205,38.0205,37.9897,38.0128,105800.0
2013-12-09 15:00:00,49.35,49.36,49.34,49.34,1500.0,37.9974,38.0051,37.9897,37.9897,1500.0
2013-12-09 15:30:00,49.34,49.36,49.34,49.36,3900.0,37.9897,38.0051,37.9897,38.0051,3900.0
2013-12-10 09:30:00,49.38,49.38,49.33,49.34,5600.0,38.0205,38.0205,37.982,37.9897,5600.0
2013-12-10 10:00:00,49.34,49.38,49.34,49.34,3000.0,37.9897,38.0205,37.9897,37.9897,3000.0
2013-12-10 10:30:00,49.34,49.37,49.34,49.37,1500.0,37.9897,38.0128,37.9897,38.0128,1500.0
2013-12-10 11:00:00,49.37,49.37,49.34,49.34,5900.0,38.0128,38.0128,37.9897,37.9897,5900.0
2013-12-10 11:30:00,49.35,49.36,49.34,49.36,5700.0,37.9974,38.0051,37.9897,38.0051,5700.0
2013-12-10 12:00:00,49.36,49.36,49.34,49.34,3200.0,38.0051,38.0051,37.9897,37.9897,3200.0
2013-12-10 12:30:00,49.35,49.37,49.35,49.37,500.0,37.9974,38.0128,37.9974,38.0128,500.0
2013-12-10 13:00:00,49.36,49.38,49.35,49.35,12800.0,38.0051,38.0205,37.9974,37.9974,12800.0
2013-12-10 13:30:00,49.38,49.38,49.36,49.36,6800.0,38.0205,38.0205,38.0051,38.0051,6800.0
2013-12-10 14:00:00,49.38,49.38,49.36,49.36,11400.0,38.0205,38.0205,38.0051,38.0051,11400.0
2013-12-10 14:30:00,49.37,49.38,49.36,49.38,3700.0,38.0128,38.0205,38.0051,38.0205,3700.0
2013-12-10 15:00:00,49.38,49.4,49.36,49.38,33300.0,38.0205,38.0359,38.0051,38.0205,33300.0
2013-12-10 15:30:00,49.38,49.4,49.36,49.38,7000.0,38.0205,38.0359,38.0051,38.0205,7000.0
2013-12-11 09:30:00,49.37,49.38,49.36,49.36,1700.0,38.0128,38.0205,38.0051,38.0051,1700.0
2013-12-11 10:00:00,49.38,49.39,49.36,49.37,3200.0,38.0205,38.0282,38.0051,38.0128,3200.0
2013-12-11 10:30:00,49.37,49.38,49.37,49.38,3300.0,38.0128,38.0205,38.0128,38.0205,3300.0
2013-12-11 11:00:00,49.37,49.39,49.37,49.37,10400.0,38.0128,38.0282,38.0128,38.0128,10400.0
2013-12-11 11:30:00,49.37,49.4,49.37,49.4,2000.0,38.0128,38.0359,38.0128,38.0359,2000.0
2013-12-11 12:00:00,49.38,49.4,49.35,49.35,13900.0,38.0205,38.0359,37.9974,37.9974,13900.0
2013-12-11 12:30:00,49.4,49.4,49.35,49.4,16900.0,38.0359,38.0359,37.9974,38.0359,16900.0
2013-12-11 13:00:00,49.35,49.4,49.35,49.35,4100.0,37.9974,38.0359,37.9974,37.9974,4100.0
2013-12-11 13:30:00,49.35,49.4,49.35,49.35,8000.0,37.9974,38.0359,37.9974,37.9974,8000.0
2013-12-11 14:00:00,49.37,49.39,49.35,49.35,1400.0,38.0128,38.0282,37.9974,37.9974,1400.0
2013-12-11 14:30:00,49.37,49.38,49.35,49.38,1200.0,38.0128,38.0205,37.9974,38.0205,1200.0
2013-12-11 15:00:00,49.37,49.38,49.35,49.36,7100.0,38.0128,38.0205,37.9974,38.0051,7100.0
2013-12-11 15:30:00,49.37,49.38,49.37,49.37,2100.0,38.0128,38.0205,38.0128,38.0128,2100.0
2013-12-12 09:30:00,49.34,49.34,49.34,49.34,2100.0,37.9897,37.9897,37.9897,37.9897,2100.0
2013-12-12 10:00:00,49.35,49.35,49.31,49.31,1600.0,37.9974,37.9974,37.9666,37.9666,1600.0
2013-12-12 10:30:00,49.33,49.33,49.31,49.31,1700.0,37.982,37.982,37.9666,37.9666,1700.0
2013-12-12 11:00:00,49.31,49.33,49.3,49.32,1600.0,37.9666,37.982,37.9589,37.9743,1600.0
2013-12-12 11:30:00,49.33,49.33,49.3,49.33,2400.0,37.982,37.982,37.9589,37.982,2400.0
2013-12-12 12:00:00,49.33,49.33,49.3,49.3,3800.0,37.982,37.982,37.9589,37.9589,3800.0
2013-12-12 12:30:00,49.33,49.33,49.28,49.33,16700.0,37.982,37.982,37.9435,37.982,16700.0
2013-12-12 13:00:00,49.32,49.33,49.27,49.33,2400.0,37.9743,37.982,37.9358,37.982,2400.0
2013-12-12 13:30:00,49.33,49.33,49.31,49.31,1000.0,37.982,37.982,37.9666,37.9666,1000.0
2013-12-12 14:00:00,49.33,49.33,49.31,49.31,5100.0,37.982,37.982,37.9666,37.9666,5100.0
2013-12-12 14:30:00,49.32,49.33,49.31,49.31,8600.0,37.9743,37.982,37.9666,37.9666,8600.0
2013-12-12 15:00:00,49.33,49.33,49.31,49.33,6600.0,37.982,37.982,37.9666,37.982,6600.0
2013-12-12 15:30:00,49.33,49.33,49.31,49.32,1100.0,37.982,37.982,37.9666,37.9743,1100.0
2013-12-13 09:30:00,49.33,49.33,49.32,49.32,5100.0,37.982,37.982,37.9743,37.9743,5100.0
2013-12-13 10:00:00,49.32,49.33,49.29,49.33,2400.0,37.9743,37.982,37.9512,37.982,2400.0
2013-12-13 10:30:00,49.32,49.33,49.29,49.31,1400.0,37.9743,37.982,37.9512,37.9666,1400.0
2013-12-13 11:00:00,49.31,49.31,49.31,49.31,600.0,37.9666,37.9666,37.9666,37.9666,600.0
2013-12-13 11:30:00,49.31,49.32,49.31,49.32,1300.0,37.9666,37.9743,37.9666,37.9743,1300.0
2013-12-13 12:00:00,49.31,49.32,49.31,49.32,2300.0,37.9666,37.9743,37.9666,37.9743,2300.0
2013-12-13 12:30:00,49.32,49.35,49.32,49.33,110300.0,37.9743,37.9974,37.9743,37.982,110300.0
2013-12-13 13:00:00,49.32,49.33,49.32,49.33,2300.0,37.9743,37.982,37.9743,37.982,2300.0
2013-12-13 13:30:00,49.33,49.34,49.31,49.32,14200.0,37.982,37.9897,37.9666,37.9743,14200.0
2013-12-13 14:00:00,49.31,49.34,49.31,49.34,6100.0,37.9666,37.9897,37.9666,37.9897,6100.0
2013-12-13 14:30:00,49.31,49.34,49.31,49.34,2100.0,37.9666,37.9897,37.9666,37.9897,2100.0
2013-12-13 15:00:00,49.34,49.35,49.32,49.34,7900.0,37.9897,37.9974,37.9743,37.9897,7900.0
2013-12-13 15:30:00,49.34,49.34,49.33,49.34,18300.0,37.9897,37.9897,37.982,37.9897,18300.0
2013-12-16 09:30:00,49.38,49.38,49.36,49.38,37100.0,38.0205,38.0205,38.0051,38.0205,37100.0
2013-12-16 10:00:00,49.38,49.38,49.36,49.38,20900.0,38.0205,38.0205,38.0051,38.0205,20900.0
2013-12-16 10:30:00,49.38,49.38,49.36,49.36,9800.0,38.0205,38.0205,38.0051,38.0051,9800.0
2013-12-16 11:00:00,49.38,49.38,49.36,49.36,1800.0,38.0205,38.0205,38.0051,38.0051,1800.0
2013-12-16 11:30:00,49.38,49.38,49.36,49.38,16100.0,38.0205,38.0205,38.0051,38.0205,16100.0
2013-12-16 12:00:00,49.37,49.38,49.35,49.36,2700.0,38.0128,38.0205,37.9974,38.0051,2700.0
2013-12-16 12:30:00,49.34,49.36,49.34,49.35,1300.0,37.9897,38.0051,37.9897,37.9974,1300.0
2013-12-16 13:00:00,49.35,49.35,49.32,49.35,6300.0,37.9974,37.9974,37.9743,37.9974,6300.0
2013-12-16 13:30:00,49.34,49.35,49.34,49.35,4000.0,37.9897,37.9974,37.9897,37.9974,4000.0
2013-12-16 14:00:00,49.35,49.36,49.34,49.36,12800.0,37.9974,38.0051,37.9897,38.0051,12800.0
2013-12-16 14:30:00,49.35,49.38,49.34,49.34,22300.0,37.9974,38.0205,37.9897,37.9897,22300.0
2013-12-16 15:00:00,49.38,49.38,49.34,49.34,6600.0,38.0205,38.0205,37.9897,37.9897,6600.0
2013-12-16 15:30:00,49.34,49.38,49.34,49.37,12300.0,37.9897,38.0205,37.9897,38.0128,12300.0
2013-12-17 09:30:00,49.35,49.4,49.35,49.38,4800.0,37.9974,38.0359,37.9974,38.0205,4800.0
2013-12-17 10:00:00,49.39,49.4,49.35,49.35,3800.0,38.0282,38.0359,37.9974,37.9974,3800.0
2013-12-17 10:30:00,49.37,49.4,49.35,49.38,2500.0,38.0128,38.0359,37.9974,38.0205,2500.0
2013-12-17 11:00:00,49.37,49.41,49.35,49.41,36300.0,38.0128,38.0436,37.9974,38.0436,36300.0
2013-12-17 11:30:00,49.41,49.41,49.35,49.41,2600.0,38.0436,38.0436,37.9974,38.0436,2600.0
2013-12-17 12:00:00,49.39,49.41,49.38,49.39,6400.0,38.0282,38.0436,38.0205,38.0282,6400.0
2013-12-17 12:30:00,49.38,49.4,49.37,49.4,2500.0,38.0205,38.0359,38.0128,38.0359,2500.0
2013-12-17 13:00:00,49.4,49.41,49.37,49.4,10600.0,38.0359,38.0436,38.0128,38.0359,10600.0
2013-12-17 13:30:00,49.4,49.41,49.37,49.41,1800.0,38.0359,38.0436,38.0128,38.0436,1800.0
2013-12-17 14:00:00,49.4,49.41,49.39,49.41,3400.0,38.0359,38.0436,38.0282,38.0436,3400.0
2013-12-17 14:30:00,49.4,49.41,49.36,49.36,14500.0,38.0359,38.0436,38.0051,38.0051,14500.0
2013-12-17 15:00:00,49.37,49.41,49.36,49.39,9000.0,38.0128,38.0436,38.0051,38.0282,9000.0
2013-12-17 15:30:00,49.37,49.41,49.37,49.4,8200.0,38.0128,38.0436,38.0128,38.0359,8200.0
2013-12-18 09:30:00,49.36,49.38,49.36,49.36,800.0,38.0051,38.0205,38.0051,38.0051,800.0
2013-12-18 10:00:00,49.36,49.38,49.34,49.36,4600.0,38.0051,38.0205,37.9897,38.0051,4600.0
2013-12-18 10:30:00,49.36,49.38,49.34,49.34,2700.0,38.0051,38.0205,37.9897,37.9897,2700.0
2013-12-18 11:00:00,49.36,49.38,49.34,49.36,4600.0,38.0051,38.0205,37.9897,38.0051,4600.0
2013-12-18 11:30:00,49.34,49.37,49.31,49.34,2400.0,37.9897,38.0128,37.9666,37.9897,2400.0
2013-12-18 12:00:00,49.34,49.37,49.34,49.37,4800.0,37.9897,38.0128,37.9897,38.0128,4800.0
2013-12-18 12:30:00,49.35,49.37,49.34,49.35,6600.0,37.9974,38.0128,37.9897,37.9974,6600.0
2013-12-18 13:00:00,49.35,49.35,49.35,49.35,200.0,37.9974,37.9974,37.9974,37.9974,200.0
2013-12-18 13:30:00,49.34,49.37,49.34,49.34,54200.0,37.9897,38.0128,37.9897,37.9897,54200.0
2013-12-18 14:00:00,49.34,49.37,49.34,49.37,10400.0,37.9897,38.0128,37.9897,38.0128,10400.0
2013-12-18 14:30:00,49.37,49.44,49.37,49.41,11700.0,38.0128,38.0667,38.0128,38.0436,11700.0
2013-12-18 15:00:00,49.37,49.42,49.37,49.37,16000.0,38.0128,38.0513,38.0128,38.0128,16000.0
2013-12-18 15:30:00,49.37,49.39,49.35,49.37,11900.0,38.0128,38.0282,37.9974,38.0128,11900.0
2013-12-19 09:30:00,49.31,49.32,49.26,49.31,32200.0,37.9666,37.9743,37.9281,37.9666,32200.0
2013-12-19 10:00:00,49.28,49.33,49.28,49.32,4000.0,37.9435,37.982,37.9435,37.9743,4000.0
2013-12-19 10:30:00,49.28,49.35,49.28,49.34,8200.0,37.9435,37.9974,37.9435,37.9897,8200.0
2013-12-19 11:00:00,49.3,49.35,49.28,49.29,9400.0,37.9589,37.9974,37.9435,37.9512,9400.0
2013-12-19 11:30:00,49.31,49.34,49.28,49.34,16500.0,37.9666,37.9897,37.9435,37.9897,16500.0
2013-12-19 12:00:00,49.32,49.35,49.29,49.3,2500.0,37.9743,37.9974,37.9512,37.9589,2500.0
2013-12-19 12:30:00,49.3,49.35,49.3,49.32,2600.0,37.9589,37.9974,37.9589,37.9743,2600.0
2013-12-19 13:00:00,49.36,49.37,49.3,49.3,14500.0,38.0051,38.0128,37.9589,37.9589,14500.0
2013-12-19 13:30:00,49.34,49.34,49.29,49.3,9800.0,37.9897,37.9897,37.9512,37.9589,9800.0
2013-12-19 14:00:00,49.29,49.32,49.27,49.28,15900.0,37.9512,37.9743,37.9358,37.9435,15900.0
2013-12-19 14:30:00,49.28,49.32,49.27,49.29,47700.0,37.9435,37.9743,37.9358,37.9512,47700.0
2013-12-19 15:00:00,49.29,49.29,49.28,49.29,7700.0,37.9512,37.9512,37.9435,37.9512,7700.0
2013-12-19 15:30:00,49.29,49.32,49.28,49.31,14400.0,37.9512,37.9743,37.9435,37.9666,14400.0
2013-12-20 09:30:00,49.26,49.27,49.22,49.26,9200.0,37.9458,37.9535,37.915,37.9458,9200.0
2013-12-20 10:00:00,49.27,49.28,49.23,49.28,7900.0,37.9535,37.9612,37.9227,37.9612,7900.0
2013-12-20 10:30:00,49.23,49.3,49.23,49.28,153800.0,37.9227,37.9766,37.9227,37.9612,153800.0
2013-12-20 11:00:00,49.28,49.28,49.25,49.28,14400.0,37.9612,37.9612,37.9381,37.9612,14400.0
2013-12-20 11:30:00,49.26,49.29,49.24,49.27,11400.0,37.9458,37.9689,37.9304,37.9535,11400.0
2013-12-20 12:00:00,49.27,49.27,49.24,49.24,10300.0,37.9535,37.9535,37.9304,37.9304,10300.0
2013-12-20 12:30:00,49.24,49.28,49.24,49.28,8000.0,37.9304,37.9612,37.9304,37.9612,8000.0
2013-12-20 13:00:00,49.28,49.28,49.26,49.26,5800.0,37.9612,37.9612,37.9458,37.9458,5800.0
2013-12-20 13:30:00,49.27,49.28,49.24,49.24,37500.0,37.9535,37.9612,37.9304,37.9304,37500.0
2013-12-20 14:00:00,49.26,49.26,49.24,49.26,11900.0,37.9458,37.9458,37.9304,37.9458,11900.0
2013-12-20 14:30:00,49.26,49.27,49.24,49.27,22600.0,37.9458,37.9535,37.9304,37.9535,22600.0
2013-12-20 15:00:00,49.24,49.27,49.24,49.26,2600.0,37.9304,37.9535,37.9304,37.9458,2600.0
2013-12-20 15:30:00,49.27,49.27,49.24,49.26,5300.0,37.9535,37.9535,37.9304,37.9458,5300.0
2013-12-23 09:30:00,49.21,49.25,49.21,49.24,13900.0,37.9073,37.9381,37.9073,37.9304,13900.0
2013-12-23 10:00:00,49.21,49.25,49.21,49.25,27200.0,37.9073,37.9381,37.9073,37.9381,27200.0
2013-12-23 10:30:00,49.24,49.25,49.22,49.22,4000.0,37.9304,37.9381,37.915,37.915,4000.0
2013-12-23 11:00:00,49.22,49.26,49.22,49.24,2400.0,37.915,37.9458,37.915,37.9304,2400.0
2013-12-23 11:30:00,49.23,49.26,49.23,49.26,38200.0,37.9227,37.9458,37.9227,37.9458,38200.0
2013-12-23 12:00:00,49.25,49.27,49.23,49.27,20200.0,37.9381,37.9535,37.9227,37.9535,20200.0
2013-12-23 12:30:00,49.24,49.26,49.23,49.23,2800.0,37.9304,37.9458,37.9227,37.9227,2800.0
2013-12-23 13:00:00,49.27,49.27,49.23,49.26,6700.0,37.9535,37.9535,37.9227,37.9458,6700.0
2013-12-23 13:30:00,49.24,49.25,49.23,49.24,1800.0,37.9304,37.9381,37.9227,37.9304,1800.0
2013-12-23 14:00:00,49.25,49.25,49.23,49.25,7200.0,37.9381,37.9381,37.9227,37.9381,7200.0
2013-12-23 14:30:00,49.23,49.25,49.19,49.22,156800.0,37.9227,37.9381,37.8919,37.915,156800.0
2013-12-23 15:00:00,49.25,49.25,49.21,49.23,5500.0,37.9381,37.9381,37.9073,37.9227,5500.0
2013-12-23 15:30:00,49.25,49.25,49.21,49.22,17300.0,37.9381,37.9381,37.9073,37.915,17300.0
2013-12-24 09:30:00,49.23,49.23,49.18,49.23,8700.0,37.9227,37.9227,37.8842,37.9227,8700.0
2013-12-24 10:00:00,49.23,49.23,49.19,49.19,10500.0,37.9227,37.9227,37.8919,37.8919,10500.0
2013-12-24 10:30:00,49.19,49.22,49.19,49.22,4600.0,37.8919,37.915,37.8919,37.915,4600.0
2013-12-24 11:00:00,49.22,49.22,49.19,49.19,13700.0,37.915,37.915,37.8919,37.8919,13700.0
2013-12-24 11:30:00,49.19,49.22,49.19,49.22,11600.0,37.8919,37.915,37.8919,37.915,11600.0
2013-12-24 12:00:00,49.22,49.23,49.19,49.22,1300.0,37.915,37.9227,37.8919,37.915,1300.0
2013-12-24 12:30:00,49.22,49.22,49.19,49.22,4100.0,37.915,37.915,37.8919,37.915,4100.0
2013-12-26 09:30:00,49.22,49.22,49.17,49.19,7400.0,37.915,37.915,37.8765,37.8919,7400.0
2013-12-26 10:00:00,49.22,49.23,49.18,49.19,3400.0,37.915,37.9227,37.8842,37.8919,3400.0
2013-12-26 10:30:00,49.22,49.22,49.19,49.2,1300.0,37.915,37.915,37.8919,37.8996,1300.0
2013-12-26 11:00:00,49.22,49.22,49.18,49.2,4800.0,37.915,37.915,37.8842,37.8996,4800.0
2013-12-26 11:30:00,49.22,49.22,49.19,49.21,1700.0,37.915,37.915,37.8919,37.9073,1700.0
2013-12-26 12:00:00,49.19,49.24,49.19,49.22,6200.0,37.8919,37.9304,37.8919,37.915,6200.0
2013-12-26 12:30:00,49.23,49.23,49.21,49.23,6200.0,37.9227,37.9227,37.9073,37.9227,6200.0
2013-12-26 13:00:00,49.23,49.25,49.21,49.23,7700.0,37.9227,37.9381,37.9073,37.9227,7700.0
2013-12-26 13:30:00,49.23,49.24,49.21,49.23,4500.0,37.9227,37.9304,37.9073,37.9227,4500.0
2013-12-26 14:00:00,49.23,49.24,49.23,49.23,2700.0,37.9227,37.9304,37.9227,37.9227,2700.0
2013-12-26 14:30:00,49.23,49.24,49.23,49.23,4000.0,37.9227,37.9304,37.9227,37.9227,4000.0
2013-12-26 15:00:00,49.23,49.25,49.23,49.24,8900.0,37.9227,37.9381,37.9227,37.9304,8900.0
2013-12-26 15:30:00,49.24,49.24,49.23,49.23,3800.0,37.9304,37.9304,37.9227,37.9227,3800.0
2013-12-27 09:30:00,49.25,49.25,49.2,49.21,6200.0,37.9381,37.9381,37.8996,37.9073,6200.0
2013-12-27 10:00:00,49.25,49.27,49.21,49.22,141900.0,37.9381,37.9535,37.9073,37.915,141900.0
2013-12-27 10:30:00,49.25,49.26,49.21,49.21,4400.0,37.9381,37.9458,37.9073,37.9073,4400.0
2013-12-27 11:00:00,49.25,49.25,49.21,49.22,1800.0,37.9381,37.9381,37.9073,37.915,1800.0
2013-12-27 11:30:00,49.22,49.25,49.22,49.22,17600.0,37.915,37.9381,37.915,37.915,17600.0
2013-12-27 12:00:00,49.24,49.25,49.22,49.24,14300.0,37.9304,37.9381,37.915,37.9304,14300.0
2013-12-27 12:30:00,49.23,49.25,49.22,49.22,5700.0,37.9227,37.9381,37.915,37.915,5700.0
2013-12-27 13:00:00,49.25,49.25,49.22,49.24,2800.0,37.9381,37.9381,37.915,37.9304,2800.0
2013-12-27 13:30:00,49.23,49.24,49.22,49.22,1100.0,37.9227,37.9304,37.915,37.915,1100.0
2013-12-27 14:00:00,49.22,49.24,49.21,49.23,10400.0,37.915,37.9304,37.9073,37.9227,10400.0
2013-12-27 14:30:00,49.21,49.25,49.21,49.25,5800.0,37.9073,37.9381,37.9073,37.9381,5800.0
2013-12-27 15:00:00,49.21,49.25,49.21,49.25,5700.0,37.9073,37.9381,37.9073,37.9381,5700.0
2013-12-27 15:30:00,49.23,49.25,49.21,49.23,6800.0,37.9227,37.9381,37.9073,37.9227,6800.0
2013-12-30 09:30:00,49.23,49.26,49.22,49.23,6100.0,37.9227,37.9458,37.915,37.9227,6100.0
2013-12-30 10:00:00,49.23,49.27,49.22,49.27,5300.0,37.9227,37.9535,37.915,37.9535,5300.0
2013-12-30 10:30:00,49.23,49.27,49.23,49.27,2000.0,37.9227,37.9535,37.9227,37.9535,2000.0
2013-12-30 11:00:00,49.23,49.26,49.23,49.26,1700.0,37.9227,37.9458,37.9227,37.9458,1700.0
2013-12-30 11:30:00,49.26,49.26,49.23,49.24,2900.0,37.9458,37.9458,37.9227,37.9304,2900.0
2013-12-30 12:00:00,49.23,49.27,49.23,49.23,12800.0,37.9227,37.9535,37.9227,37.9227,12800.0
2013-12-30 12:30:00,49.27,49.27,49.25,49.27,6200.0,37.9535,37.9535,37.9381,37.9535,6200.0
2013-12-30 13:00:00,49.25,49.28,49.23,49.23,5500.0,37.9381,37.9612,37.9227,37.9227,5500.0
2013-12-30 13:30:00,49.27,49.28,49.23,49.28,6000.0,37.9535,37.9612,37.9227,37.9612,6000.0
2013-12-30 14:00:00,49.24,49.28,49.23,49.28,12600.0,37.9304,37.9612,37.9227,37.9612,12600.0
2013-12-30 14:30:00,49.26,49.28,49.26,49.26,10000.0,37.9458,37.9612,37.9458,37.9458,10000.0
2013-12-30 15:00:00,49.26,49.28,49.26,49.27,2600.0,37.9458,37.9612,37.9458,37.9535,2600.0
2013-12-30 15:30:00,49.26,49.28,49.26,49.27,8200.0,37.9458,37.9612,37.9458,37.9535,8200.0
2013-12-31 09:30:00,49.26,49.26,49.25,49.26,4900.0,37.9458,37.9458,37.9381,37.9458,4900.0
2013-12-31 10:00:00,49.26,49.28,49.23,49.24,6300.0,37.9458,37.9612,37.9227,37.9304,6300.0
2013-12-31 10:30:00,49.24,49.28,49.23,49.27,6600.0,37.9304,37.9612,37.9227,37.9535,6600.0
2013-12-31 11:00:00,49.22,49.27,49.22,49.26,8900.0,37.915,37.9535,37.915,37.9458,8900.0
2013-12-31 11:30:00,49.26,49.27,49.24,49.26,4300.0,37.9458,37.9535,37.9304,37.9458,4300.0
2013-12-31 12:00:00,49.24,49.27,49.24,49.27,4500.0,37.9304,37.9535,37.9304,37.9535,4500.0
2013-12-31 12:30:00,49.25,49.27,49.24,49.24,3400.0,37.9381,37.9535,37.9304,37.9304,3400.0
2013-12-31 13:00:00,49.27,49.27,49.24,49.25,12800.0,37.9535,37.9535,37.9304,37.9381,12800.0
2013-12-31 13:30:00,49.27,49.27,49.24,49.27,5600.0,37.9535,37.9535,37.9304,37.9535,5600.0
2013-12-31 14:00:00,49.28,49.32,49.24,49.24,6300.0,37.9612,37.992,37.9304,37.9304,6300.0
2013-12-31 14:30:00,49.32,49.32,49.24,49.24,6800.0,37.992,37.992,37.9304,37.9304,6800.0
2013-12-31 15:00:00,49.29,49.33,49.24,49.25,5300.0,37.9689,37.9997,37.9304,37.9381,5300.0
2013-12-31 15:30:00,49.3,49.33,49.25,49.33,7900.0,37.9766,37.9997,37.9381,37.9997,7900.0
2014-01-02 09:30:00,49.32,49.32,49.27,49.29,5000.0,37.992,37.992,37.9535,37.9689,5000.0
2014-01-02 10:00:00,49.29,49.31,49.26,49.3,6100.0,37.9689,37.9843,37.9458,37.9766,6100.0
2014-01-02 10:30:00,49.3,49.32,49.28,49.28,21600.0,37.9766,37.992,37.9612,37.9612,21600.0
2014-01-02 11:00:00,49.31,49.31,49.29,49.29,2600.0,37.9843,37.9843,37.9689,37.9689,2600.0
2014-01-02 11:30:00,49.31,49.32,49.29,49.3,7700.0,37.9843,37.992,37.9689,37.9766,7700.0
2014-01-02 12:00:00,49.3,49.32,49.3,49.31,9500.0,37.9766,37.992,37.9766,37.9843,9500.0
2014-01-02 12:30:00,49.31,49.31,49.3,49.3,5200.0,37.9843,37.9843,37.9766,37.9766,5200.0
2014-01-02 13:00:00,49.3,49.32,49.3,49.3,3600.0,37.9766,37.992,37.9766,37.9766,3600.0
2014-01-02 13:30:00,49.3,49.33,49.3,49.32,3100.0,37.9766,37.9997,37.9766,37.992,3100.0
2014-01-02 14:00:00,49.32,49.33,49.31,49.33,6200.0,37.992,37.9997,37.9843,37.9997,6200.0
2014-01-02 14:30:00,49.33,49.34,49.31,49.32,29700.0,37.9997,38.0074,37.9843,37.992,29700.0
2014-01-02 15:00:00,49.31,49.33,49.31,49.31,3900.0,37.9843,37.9997,37.9843,37.9843,3900.0
2014-01-02 15:30:00,49.32,49.33,49.31,49.32,22300.0,37.992,37.9997,37.9843,37.992,22300.0
2014-01-03 09:30:00,49.29,49.33,49.29,49.31,2800.0,37.9689,37.9997,37.9689,37.9843,2800.0
2014-01-03 10:00:00,49.32,49.33,49.29,49.33,4900.0,37.992,37.9997,37.9689,37.9997,4900.0
2014-01-03 10:30:00,49.33,49.33,49.29,49.29,4100.0,37.9997,37.9997,37.9689,37.9689,4100.0
2014-01-03 11:00:00,49.31,49.32,49.29,49.31,3100.0,37.9843,37.992,37.9689,37.9843,3100.0
2014-01-03 11:30:00,49.29,49.32,49.29,49.32,2000.0,37.9689,37.992,37.9689,37.992,2000.0
2014-01-03 12:00:00,49.31,49.32,49.31,49.32,3000.0,37.9843,37.992,37.9843,37.992,3000.0
2014-01-03 12:30:00,49.32,49.32,49.31,49.32,3800.0,37.992,37.992,37.9843,37.992,3800.0
2014-01-03 13:00:00,49.32,49.32,49.31,49.32,3400.0,37.992,37.992,37.9843,37.992,3400.0
2014-01-03 13:30:00,49.32,49.32,49.31,49.32,2800.0,37.992,37.992,37.9843,37.992,2800.0
2014-01-03 14:00:00,49.32,49.32,49.31,49.32,3900.0,37.992,37.992,37.9843,37.992,3900.0
2014-01-03 14:30:00,49.31,49.31,49.29,49.3,7200.0,37.9843,37.9843,37.9689,37.9766,7200.0
2014-01-03 15:00:00,49.29,49.3,49.27,49.27,4100.0,37.9689,37.9766,37.9535,37.9535,4100.0
2014-01-03 15:30:00,49.29,49.29,49.27,49.29,9500.0,37.9689,37.9689,37.9535,37.9689,9500.0
2014-01-06 09:30:00,49.31,49.32,49.3,49.3,11000.0,37.9843,37.992,37.9766,37.9766,11000.0
2014-01-06 10:00:00,49.31,49.34,49.3,49.32,3800.0,37.9843,38.0074,37.9766,37.992,3800.0
2014-01-06 10:30:00,49.31,49.31,49.31,49.31,800.0,37.9843,37.9843,37.9843,37.9843,800.0
2014-01-06 11:00:00,49.32,49.32,49.31,49.32,11100.0,37.992,37.992,37.9843,37.992,11100.0
2014-01-06 11:30:00,49.32,49.34,49.31,49.34,2100.0,37.992,38.0074,37.9843,38.0074,2100.0
2014-01-06 12:00:00,49.33,49.34,49.32,49.34,3200.0,37.9997,38.0074,37.992,38.0074,3200.0
2014-01-06 12:30:00,49.34,49.35,49.32,49.33,2800.0,38.0074,38.0151,37.992,37.9997,2800.0
2014-01-06 13:00:00,49.32,49.35,49.32,49.35,35200.0,37.992,38.0151,37.992,38.0151,35200.0
2014-01-06 13:30:00,49.34,49.35,49.34,49.34,2700.0,38.0074,38.0151,38.0074,38.0074,2700.0
2014-01-06 14:00:00,49.34,49.35,49.32,49.34,1900.0,38.0074,38.0151,37.992,38.0074,1900.0
2014-01-06 14:30:00,49.34,49.35,49.32,49.33,9000.0,38.0074,38.0151,37.992,37.9997,9000.0
2014-01-06 15:00:00,49.33,49.34,49.32,49.32,5700.0,37.9997,38.0074,37.992,37.992,5700.0
2014-01-06 15:30:00,49.34,49.34,49.32,49.33,11500.0,38.0074,38.0074,37.992,37.9997,11500.0
2014-01-07 09:30:00,49.4,49.4,49.3,49.34,16800.0,38.0537,38.0537,37.9766,38.0074,16800.0
2014-01-07 10:00:00,49.34,49.34,49.32,49.32,2700.0,38.0074,38.0074,37.992,37.992,2700.0
2014-01-07 10:30:00,49.32,49.32,49.31,49.31,10000.0,37.992,37.992,37.9843,37.9843,10000.0
2014-01-07 11:00:00,49.32,49.33,49.31,49.32,9400.0,37.992,37.9997,37.9843,37.992,9400.0
2014-01-07 11:30:00,49.34,49.34,49.32,49.32,7100.0,38.0074,38.0074,37.992,37.992,7100.0
2014-01-07 12:00:00,49.34,49.34,49.34,49.34,1600.0,38.0074,38.0074,38.0074,38.0074,1600.0
2014-01-07 12:30:00,49.34,49.34,49.32,49.34,2700.0,38.0074,38.0074,37.992,38.0074,2700.0
2014-01-07 13:00:00,49.32,49.33,49.32,49.32,13800.0,37.992,37.9997,37.992,37.992,13800.0
2014-01-07 13:30:00,49.35,49.35,49.33,49.33,6300.0,38.0151,38.0151,37.9997,37.9997,6300.0
2014-01-07 14:00:00,49.32,49.35,49.32,49.35,6200.0,37.992,38.0151,37.992,38.0151,6200.0
2014-01-07 14:30:00,49.32,49.35,49.32,49.35,6100.0,37.992,38.0151,37.992,38.0151,6100.0
2014-01-07 15:00:00,49.35,49.35,49.32,49.32,5300.0,38.0151,38.0151,37.992,37.992,5300.0
2014-01-07 15:30:00,49.34,49.35,49.34,49.35,11900.0,38.0074,38.0151,38.0074,38.0151,11900.0
2014-01-08 09:30:00,49.32,49.33,49.32,49.33,3900.0,37.992,37.9997,37.992,37.9997,3900.0
2014-01-08 10:00:00,49.33,49.33,49.31,49.33,1100.0,37.9997,37.9997,37.9843,37.9997,1100.0
2014-01-08 10:30:00,49.32,49.33,49.3,49.32,4400.0,37.992,37.9997,37.9766,37.992,4400.0
2014-01-08 11:00:00,49.32,49.32,49.3,49.31,9800.0,37.992,37.992,37.9766,37.9843,9800.0
2014-01-08 11:30:00,49.31,49.31,49.31,49.31,4100.0,37.9843,37.9843,37.9843,37.9843,4100.0
2014-01-08 12:00:00,49.3,49.31,49.3,49.3,1300.0,37.9766,37.9843,37.9766,37.9766,1300.0
2014-01-08 12:30:00,49.31,49.31,49.29,49.31,4000.0,37.9843,37.9843,37.9689,37.9843,4000.0
2014-01-08 13:00:00,49.31,49.31,49.29,49.3,3000.0,37.9843,37.9843,37.9689,37.9766,3000.0
2014-01-08 13:30:00,49.29,49.31,49.29,49.31,3100.0,37.9689,37.9843,37.9689,37.9843,3100.0
2014-01-08 14:00:00,49.3,49.31,49.28,49.28,10800.0,37.9766,37.9843,37.9612,37.9612,10800.0
2014-01-08 14:30:00,49.29,49.29,49.29,49.29,300.0,37.9689,37.9689,37.9689,37.9689,300.0
2014-01-08 15:00:00,49.29,49.3,49.28,49.29,21200.0,37.9689,37.9766,37.9612,37.9689,21200.0
2014-01-08 15:30:00,49.29,49.3,49.28,49.28,5600.0,37.9689,37.9766,37.9612,37.9612,5600.0
2014-01-09 09:30:00,49.3,49.3,49.3,49.3,1500.0,37.9766,37.9766,37.9766,37.9766,1500.0
2014-01-09 10:00:00,49.3,49.3,49.29,49.29,300.0,37.9766,37.9766,37.9689,37.9689,300.0
2014-01-09 10:30:00,49.27,49.3,49.27,49.3,7700.0,37.9535,37.9766,37.9535,37.9766,7700.0
2014-01-09 11:00:00,49.28,49.3,49.28,49.3,3600.0,37.9612,37.9766,37.9612,37.9766,3600.0
2014-01-09 11:30:00,49.3,49.3,49.29,49.29,9100.0,37.9766,37.9766,37.9689,37.9689,9100.0
2014-01-09 12:00:00,49.27,49.3,49.27,49.3,3400.0,37.9535,37.9766,37.9535,37.9766,3400.0
2014-01-09 12:30:00,49.29,49.3,49.29,49.3,3800.0,37.9689,37.9766,37.9689,37.9766,3800.0
2014-01-09 13:00:00,49.28,49.3,49.28,49.3,2900.0,37.9612,37.9766,37.9612,37.9766,2900.0
2014-01-09 13:30:00,49.3,49.3,49.29,49.3,10100.0,37.9766,37.9766,37.9689,37.9766,10100.0
2014-01-09 14:00:00,49.3,49.3,49.27,49.3,4100.0,37.9766,37.9766,37.9535,37.9766,4100.0
2014-01-09 14:30:00,49.3,49.32,49.3,49.3,17200.0,37.9766,37.992,37.9766,37.9766,17200.0
2014-01-09 15:00:00,49.32,49.32,49.3,49.31,4300.0,37.992,37.992,37.9766,37.9843,4300.0
2014-01-09 15:30:00,49.31,49.33,49.3,49.31,13800.0,37.9843,37.9997,37.9766,37.9843,13800.0
2014-01-10 09:30:00,49.39,49.41,49.38,49.4,9900.0,38.046,38.0614,38.0382,38.0537,9900.0
2014-01-10 10:00:00,49.4,49.41,49.38,49.38,10500.0,38.0537,38.0614,38.0382,38.0382,10500.0
2014-01-10 10:30:00,49.38,49.38,49.36,49.36,3300.0,38.0382,38.0382,38.0228,38.0228,3300.0
2014-01-10 11:00:00,49.4,49.4,49.37,49.37,700.0,38.0537,38.0537,38.0305,38.0305,700.0
2014-01-10 11:30:00,49.36,49.39,49.35,49.37,14300.0,38.0228,38.046,38.0151,38.0305,14300.0
2014-01-10 12:00:00,49.37,49.39,49.35,49.35,600.0,38.0305,38.046,38.0151,38.0151,600.0
2014-01-10 12:30:00,49.37,49.39,49.37,49.38,2700.0,38.0305,38.046,38.0305,38.0382,2700.0
2014-01-10 13:00:00,49.34,49.4,49.34,49.38,11400.0,38.0074,38.0537,38.0074,38.0382,11400.0
2014-01-10 13:30:00,49.36,49.38,49.35,49.38,8800.0,38.0228,38.0382,38.0151,38.0382,8800.0
2014-01-10 14:00:00,49.38,49.38,49.37,49.38,5700.0,38.0382,38.0382,38.0305,38.0382,5700.0
2014-01-10 14:30:00,49.39,49.39,49.37,49.37,6400.0,38.046,38.046,38.0305,38.0305,6400.0
2014-01-10 15:00:00,49.38,49.39,49.35,49.37,36200.0,38.0382,38.046,38.0151,38.0305,36200.0
2014-01-10 15:30:00,49.37,49.39,49.35,49.38,43500.0,38.0305,38.046,38.0151,38.0382,43500.0
2014-01-13 09:30:00,49.39,49.4,49.38,49.38,5000.0,38.046,38.0537,38.0382,38.0382,5000.0
2014-01-13 10:00:00,49.38,49.4,49.38,49.4,2900.0,38.0382,38.0537,38.0382,38.0537,2900.0
2014-01-13 10:30:00,49.39,49.4,49.38,49.38,1600.0,38.046,38.0537,38.0382,38.0382,1600.0
2014-01-13 11:00:00,49.39,49.39,49.37,49.37,44400.0,38.046,38.046,38.0305,38.0305,44400.0
2014-01-13 11:30:00,49.39,49.39,49.37,49.38,1400.0,38.046,38.046,38.0305,38.0382,1400.0
2014-01-13 12:00:00,49.38,49.39,49.38,49.39,1500.0,38.0382,38.046,38.0382,38.046,1500.0
2014-01-13 12:30:00,49.39,49.39,49.39,49.39,2500.0,38.046,38.046,38.046,38.046,2500.0
2014-01-13 13:00:00,49.38,49.4,49.38,49.39,8100.0,38.0382,38.0537,38.0382,38.046,8100.0
2014-01-13 13:30:00,49.39,49.4,49.39,49.4,1800.0,38.046,38.0537,38.046,38.0537,1800.0
2014-01-13 14:00:00,49.38,49.4,49.38,49.39,11000.0,38.0382,38.0537,38.0382,38.046,11000.0
2014-01-13 14:30:00,49.39,49.4,49.38,49.38,33000.0,38.046,38.0537,38.0382,38.0382,33000.0
2014-01-13 15:00:00,49.38,49.39,49.38,49.38,19100.0,38.0382,38.046,38.0382,38.0382,19100.0
2014-01-13 15:30:00,49.38,49.39,49.38,49.38,24400.0,38.0382,38.046,38.0382,38.0382,24400.0
2014-01-14 09:30:00,49.37,49.38,49.37,49.38,3900.0,38.0305,38.0382,38.0305,38.0382,3900.0
2014-01-14 10:00:00,49.38,49.39,49.37,49.39,2600.0,38.0382,38.046,38.0305,38.046,2600.0
2014-01-14 10:30:00,49.39,49.39,49.37,49.38,4500.0,38.046,38.046,38.0305,38.0382,4500.0
2014-01-14 11:00:00,49.38,49.38,49.33,49.36,18200.0,38.0382,38.0382,37.9997,38.0228,18200.0
2014-01-14 11:30:00,49.38,49.38,49.34,49.35,2400.0,38.0382,38.0382,38.0074,38.0151,2400.0
2014-01-14 12:00:00,49.37,49.37,49.35,49.37,1900.0,38.0305,38.0305,38.0151,38.0305,1900.0
2014-01-14 12:30:00,49.35,49.35,49.35,49.35,200.0,38.0151,38.0151,38.0151,38.0151,200.0
2014-01-14 13:00:00,49.34,49.35,49.32,49.32,1400.0,38.0074,38.0151,37.992,37.992,1400.0
2014-01-14 13:30:00,49.33,49.34,49.33,49.34,400.0,37.9997,38.0074,37.9997,38.0074,400.0
2014-01-14 14:00:00,49.34,49.34,49.32,49.34,5300.0,38.0074,38.0074,37.992,38.0074,5300.0
2014-01-14 14:30:00,49.32,49.34,49.29,49.34,85200.0,37.992,38.0074,37.9689,38.0074,85200.0
2014-01-14 15:00:00,49.3,49.34,49.3,49.32,6700.0,37.9766,38.0074,37.9766,37.992,6700.0
2014-01-14 15:30:00,49.33,49.34,49.3,49.33,8500.0,37.9997,38.0074,37.9766,37.9997,8500.0
2014-01-15 09:30:00,49.29,49.31,49.26,49.3,11100.0,37.9689,37.9843,37.9458,37.9766,11100.0
2014-01-15 10:00:00,49.31,49.31,49.26,49.3,1700.0,37.9843,37.9843,37.9458,37.9766,1700.0
2014-01-15 10:30:00,49.31,49.31,49.27,49.31,2300.0,37.9843,37.9843,37.9535,37.9843,2300.0
2014-01-15 11:00:00,49.29,49.31,49.27,49.3,6200.0,37.9689,37.9843,37.9535,37.9766,6200.0
2014-01-15 11:30:00,49.28,49.31,49.26,49.28,3000.0,37.9612,37.9843,37.9458,37.9612,3000.0
2014-01-15 12:00:00,49.28,49.31,49.27,49.31,7500.0,37.9612,37.9843,37.9535,37.9843,7500.0
2014-01-15 12:30:00,49.31,49.31,49.29,49.31,2500.0,37.9843,37.9843,37.9689,37.9843,2500.0
2014-01-15 13:00:00,49.31,49.31,49.29,49.31,600.0,37.9843,37.9843,37.9689,37.9843,600.0
2014-01-15 13:30:00,49.3,49.31,49.28,49.31,4200.0,37.9766,37.9843,37.9612,37.9843,4200.0
2014-01-15 14:00:00,49.28,49.31,49.28,49.3,2100.0,37.9612,37.9843,37.9612,37.9766,2100.0
2014-01-15 14:30:00,49.31,49.31,49.3,49.3,1700.0,37.9843,37.9843,37.9766,37.9766,1700.0
2014-01-15 15:00:00,49.31,49.32,49.3,49.32,7800.0,37.9843,37.992,37.9766,37.992,7800.0
2014-01-15 15:30:00,49.32,49.32,49.28,49.32,11400.0,37.992,37.992,37.9612,37.992,11400.0
2014-01-16 09:30:00,49.31,49.35,49.29,49.34,2000.0,37.9843,38.0151,37.9689,38.0074,2000.0
2014-01-16 10:00:00,49.32,49.35,49.32,49.35,4500.0,37.992,38.0151,37.992,38.0151,4500.0
2014-01-16 10:30:00,49.31,49.33,49.29,49.33,1900.0,37.9843,37.9997,37.9689,37.9997,1900.0
2014-01-16 11:00:00,49.3,49.34,49.29,49.29,2200.0,37.9766,38.0074,37.9689,37.9689,2200.0
2014-01-16 11:30:00,49.33,49.34,49.32,49.33,3600.0,37.9997,38.0074,37.992,37.9997,3600.0
2014-01-16 12:00:00,49.32,49.33,49.32,49.32,5900.0,37.992,37.9997,37.992,37.992,5900.0
2014-01-16 12:30:00,49.32,49.33,49.32,49.33,3900.0,37.992,37.9997,37.992,37.9997,3900.0
2014-01-16 13:00:00,49.32,49.33,49.32,49.33,3100.0,37.992,37.9997,37.992,37.9997,3100.0
2014-01-16 13:30:00,49.3,49.33,49.3,49.31,8000.0,37.9766,37.9997,37.9766,37.9843,8000.0
2014-01-16 14:00:00,49.32,49.32,49.31,49.32,6100.0,37.992,37.992,37.9843,37.992,6100.0
2014-01-16 14:30:00,49.31,49.32,49.26,49.31,5700.0,37.9843,37.992,37.9458,37.9843,5700.0
2014-01-16 15:00:00,49.27,49.32,49.27,49.32,2600.0,37.9535,37.992,37.9535,37.992,2600.0
2014-01-16 15:30:00,49.33,49.33,49.27,49.31,7400.0,37.9997,37.9997,37.9535,37.9843,7400.0
2014-01-17 09:30:00,49.24,49.31,49.24,49.27,5100.0,37.9304,37.9843,37.9304,37.9535,5100.0
2014-01-17 10:00:00,49.3,49.3,49.24,49.24,1000.0,37.9766,37.9766,37.9304,37.9304,1000.0
2014-01-17 10:30:00,49.25,49.29,49.24,49.29,3500.0,37.9381,37.9689,37.9304,37.9689,3500.0
2014-01-17 11:00:00,49.25,49.28,49.25,49.26,5700.0,37.9381,37.9612,37.9381,37.9458,5700.0
2014-01-17 11:30:00,49.28,49.28,49.26,49.28,600.0,37.9612,37.9612,37.9458,37.9612,600.0
2014-01-17 12:00:00,49.29,49.29,49.28,49.29,500.0,37.9689,37.9689,37.9612,37.9689,500.0
2014-01-17 12:30:00,49.28,49.29,49.28,49.28,1200.0,37.9612,37.9689,37.9612,37.9612,1200.0
2014-01-17 13:00:00,49.3,49.31,49.28,49.31,2400.0,37.9766,37.9843,37.9612,37.9843,2400.0
2014-01-17 13:30:00,49.29,49.32,49.29,49.32,2700.0,37.9689,37.992,37.9689,37.992,2700.0
2014-01-17 14:00:00,49.32,49.32,49.3,49.31,4700.0,37.992,37.992,37.9766,37.9843,4700.0
2014-01-17 14:30:00,49.32,49.32,49.26,49.32,6000.0,37.992,37.992,37.9458,37.992,6000.0
2014-01-17 15:00:00,49.32,49.32,49.27,49.32,6600.0,37.992,37.992,37.9535,37.992,6600.0
2014-01-17 15:30:00,49.32,49.32,49.27,49.32,10400.0,37.992,37.992,37.9535,37.992,10400.0
2014-01-21 09:30:00,49.31,49.32,49.26,49.31,12400.0,37.9843,37.992,37.9458,37.9843,12400.0
2014-01-21 10:00:00,49.31,49.32,49.28,49.31,3200.0,37.9843,37.992,37.9612,37.9843,3200.0
2014-01-21 10:30:00,49.32,49.33,49.31,49.31,4100.0,37.992,37.9997,37.9843,37.9843,4100.0
2014-01-21 11:00:00,49.33,49.33,49.31,49.32,1700.0,37.9997,37.9997,37.9843,37.992,1700.0
2014-01-21 11:30:00,49.31,49.33,49.31,49.32,7800.0,37.9843,37.9997,37.9843,37.992,7800.0
2014-01-21 12:00:00,49.33,49.33,49.32,49.32,2500.0,37.9997,37.9997,37.992,37.992,2500.0
2014-01-21 12:30:00,49.32,49.33,49.27,49.3,3700.0,37.992,37.9997,37.9535,37.9766,3700.0
2014-01-21 13:00:00,49.28,49.3,49.28,49.3,1100.0,37.9612,37.9766,37.9612,37.9766,1100.0
2014-01-21 13:30:00,49.3,49.3,49.3,49.3,600.0,37.9766,37.9766,37.9766,37.9766,600.0
2014-01-21 14:00:00,49.29,49.33,49.29,49.29,20700.0,37.9689,37.9997,37.9689,37.9689,20700.0
2014-01-21 14:30:00,49.29,49.33,49.29,49.33,2600.0,37.9689,37.9997,37.9689,37.9997,2600.0
2014-01-21 15:00:00,49.31,49.32,49.27,49.27,5800.0,37.9843,37.992,37.9535,37.9535,5800.0
2014-01-21 15:30:00,49.31,49.31,49.27,49.31,17000.0,37.9843,37.9843,37.9535,37.9843,17000.0
2014-01-22 09:30:00,49.24,49.26,49.23,49.24,4100.0,37.9304,37.9458,37.9227,37.9304,4100.0
2014-01-22 10:00:00,49.27,49.27,49.22,49.22,1500.0,37.9535,37.9535,37.915,37.915,1500.0
2014-01-22 10:30:00,49.25,49.27,49.22,49.26,2300.0,37.9381,37.9535,37.915,37.9458,2300.0
2014-01-22 11:00:00,49.26,49.28,49.22,49.25,13100.0,37.9458,37.9612,37.915,37.9381,13100.0
2014-01-22 11:30:00,49.25,49.27,49.24,49.27,5600.0,37.9381,37.9535,37.9304,37.9535,5600.0
2014-01-22 12:00:00,49.25,49.27,49.22,49.22,17000.0,37.9381,37.9535,37.915,37.915,17000.0
2014-01-22 12:30:00,49.22,49.26,49.22,49.26,3000.0,37.915,37.9458,37.915,37.9458,3000.0
2014-01-22 13:00:00,49.26,49.26,49.22,49.22,1900.0,37.9458,37.9458,37.915,37.915,1900.0
2014-01-22 13:30:00,49.22,49.27,49.22,49.27,400.0,37.915,37.9535,37.915,37.9535,400.0
2014-01-22 14:00:00,49.26,49.28,49.25,49.25,11900.0,37.9458,37.9612,37.9381,37.9381,11900.0
2014-01-22 14:30:00,49.26,49.27,49.25,49.25,7700.0,37.9458,37.9535,37.9381,37.9381,7700.0
2014-01-22 15:00:00,49.27,49.27,49.23,49.24,18000.0,37.9535,37.9535,37.9227,37.9304,18000.0
2014-01-22 15:30:00,49.24,49.26,49.24,49.26,2500.0,37.9304,37.9458,37.9304,37.9458,2500.0
2014-01-23 09:30:00,49.3,49.32,49.3,49.3,4400.0,37.9766,37.992,37.9766,37.9766,4400.0
2014-01-23 10:00:00,49.3,49.33,49.29,49.29,8900.0,37.9766,37.9997,37.9689,37.9689,8900.0
2014-01-23 10:30:00,49.31,49.31,49.28,49.28,2400.0,37.9843,37.9843,37.9612,37.9612,2400.0
2014-01-23 11:00:00,49.28,49.28,49.28,49.28,100.0,37.9612,37.9612,37.9612,37.9612,100.0
2014-01-23 11:30:00,49.31,49.32,49.31,49.32,2800.0,37.9843,37.992,37.9843,37.992,2800.0
2014-01-23 12:00:00,49.33,49.34,49.31,49.31,5100.0,37.9997,38.0074,37.9843,37.9843,5100.0
2014-01-23 12:30:00,49.33,49.34,49.31,49.31,4800.0,37.9997,38.0074,37.9843,37.9843,4800.0
2014-01-23 13:00:00,49.32,49.33,49.31,49.33,2500.0,37.992,37.9997,37.9843,37.9997,2500.0
2014-01-23 13:30:00,49.33,49.35,49.32,49.34,1900.0,37.9997,38.0151,37.992,38.0074,1900.0
2014-01-23 14:00:00,49.34,49.35,49.34,49.35,2300.0,38.0074,38.0151,38.0074,38.0151,2300.0
2014-01-23 14:30:00,49.34,49.34,49.3,49.34,24100.0,38.0074,38.0074,37.9766,38.0074,24100.0
2014-01-23 15:00:00,49.34,49.34,49.32,49.34,1200.0,38.0074,38.0074,37.992,38.0074,1200.0
2014-01-23 15:30:00,49.34,49.34,49.31,49.31,1000.0,38.0074,38.0074,37.9843,37.9843,1000.0
2014-01-24 09:30:00,49.32,49.36,49.32,49.36,2600.0,37.992,38.0228,37.992,38.0228,2600.0
2014-01-24 10:00:00,49.34,49.36,49.29,49.34,2600.0,38.0074,38.0228,37.9689,38.0074,2600.0
2014-01-24 10:30:00,49.35,49.35,49.32,49.32,900.0,38.0151,38.0151,37.992,37.992,900.0
2014-01-24 11:00:00,49.31,49.36,49.31,49.36,3300.0,37.9843,38.0228,37.9843,38.0228,3300.0
2014-01-24 11:30:00,49.31,49.36,49.31,49.36,1700.0,37.9843,38.0228,37.9843,38.0228,1700.0
2014-01-24 12:00:00,49.36,49.36,49.31,49.31,600.0,38.0228,38.0228,37.9843,37.9843,600.0
2014-01-24 12:30:00,49.31,49.34,49.31,49.34,6400.0,37.9843,38.0074,37.9843,38.0074,6400.0
2014-01-24 13:00:00,49.31,49.33,49.31,49.33,1000.0,37.9843,37.9997,37.9843,37.9997,1000.0
2014-01-24 13:30:00,49.32,49.33,49.31,49.33,700.0,37.992,37.9997,37.9843,37.9997,700.0
2014-01-24 14:00:00,49.34,49.35,49.33,49.35,7000.0,38.0074,38.0151,37.9997,38.0151,7000.0
2014-01-24 14:30:00,49.34,49.35,49.29,49.32,32900.0,38.0074,38.0151,37.9689,37.992,32900.0
2014-01-24 15:00:00,49.29,49.34,49.29,49.32,31400.0,37.9689,38.0074,37.9689,37.992,31400.0
2014-01-24 15:30:00,49.34,49.34,49.3,49.32,7300.0,38.0074,38.0074,37.9766,37.992,7300.0
2014-01-27 09:30:00,49.33,49.34,49.3,49.32,11200.0,37.9997,38.0074,37.9766,37.992,11200.0
2014-01-27 10:00:00,49.3,49.34,49.3,49.34,2100.0,37.9766,38.0074,37.9766,38.0074,2100.0
2014-01-27 10:30:00,49.34,49.35,49.31,49.34,1800.0,38.0074,38.0151,37.9843,38.0074,1800.0
2014-01-27 11:00:00,49.32,49.35,49.32,49.35,300.0,37.992,38.0151,37.992,38.0151,300.0
2014-01-27 11:30:00,49.33,49.34,49.31,49.32,5000.0,37.9997,38.0074,37.9843,37.992,5000.0
2014-01-27 12:00:00,49.33,49.33,49.33,49.33,200.0,37.9997,37.9997,37.9997,37.9997,200.0
2014-01-27 12:30:00,49.32,49.34,49.32,49.33,4200.0,37.992,38.0074,37.992,37.9997,4200.0
2014-01-27 13:00:00,49.33,49.33,49.32,49.32,500.0,37.9997,37.9997,37.992,37.992,500.0
2014-01-27 13:30:00,49.32,49.33,49.31,49.33,1300.0,37.992,37.9997,37.9843,37.9997,1300.0
2014-01-27 14:00:00,49.33,49.33,49.27,49.31,17400.0,37.9997,37.9997,37.9535,37.9843,17400.0
2014-01-27 14:30:00,49.3,49.31,49.3,49.3,7500.0,37.9766,37.9843,37.9766,37.9766,7500.0
2014-01-27 15:00:00,49.3,49.31,49.3,49.31,9800.0,37.9766,37.9843,37.9766,37.9843,9800.0
2014-01-27 15:30:00,49.32,49.32,49.28,49.28,8600.0,37.992,37.992,37.9612,37.9612,8600.0
2014-01-28 09:30:00,49.33,49.35,49.29,49.29,10600.0,37.9997,38.0151,37.9689,37.9689,10600.0
2014-01-28 10:00:00,49.33,49.34,49.29,49.31,2100.0,37.9997,38.0074,37.9689,37.9843,2100.0
2014-01-28 10:30:00,49.3,49.33,49.3,49.3,900.0,37.9766,37.9997,37.9766,37.9766,900.0
2014-01-28 11:00:00,49.31,49.34,49.3,49.3,1400.0,37.9843,38.0074,37.9766,37.9766,1400.0
2014-01-28 11:30:00,49.3,49.34,49.3,49.34,12100.0,37.9766,38.0074,37.9766,38.0074,12100.0
2014-01-28 12:00:00,49.34,49.34,49.34,49.34,100.0,38.0074,38.0074,38.0074,38.0074,100.0
2014-01-28 12:30:00,49.34,49.35,49.31,49.34,3100.0,38.0074,38.0151,37.9843,38.0074,3100.0
2014-01-28 13:00:00,49.35,49.35,49.31,49.32,4300.0,38.0151,38.0151,37.9843,37.992,4300.0
2014-01-28 13:30:00,49.32,49.34,49.31,49.34,1300.0,37.992,38.0074,37.9843,38.0074,1300.0
2014-01-28 14:00:00,49.35,49.35,49.32,49.35,4300.0,38.0151,38.0151,37.992,38.0151,4300.0
2014-01-28 14:30:00,49.34,49.35,49.32,49.35,5500.0,38.0074,38.0151,37.992,38.0151,5500.0
2014-01-28 15:00:00,49.34,49.35,49.32,49.33,16600.0,38.0074,38.0151,37.992,37.9997,16600.0
2014-01-28 15:30:00,49.32,49.37,49.31,49.36,14800.0,37.992,38.0305,37.9843,38.0228,14800.0
2014-01-29 09:30:00,49.37,49.4,49.36,49.36,4600.0,38.0305,38.0537,38.0228,38.0228,4600.0
2014-01-29 10:00:00,49.36,49.39,49.36,49.36,4800.0,38.0228,38.046,38.0228,38.0228,4800.0
2014-01-29 10:30:00,49.38,49.4,49.37,49.4,2700.0,38.0382,38.0537,38.0305,38.0537,2700.0
2014-01-29 11:00:00,49.4,49.4,49.37,49.4,2800.0,38.0537,38.0537,38.0305,38.0537,2800.0
2014-01-29 11:30:00,49.37,49.37,49.37,49.37,200.0,38.0305,38.0305,38.0305,38.0305,200.0
2014-01-29 12:00:00,49.4,49.4,49.38,49.38,3100.0,38.0537,38.0537,38.0382,38.0382,3100.0
2014-01-29 12:30:00,49.4,49.4,49.38,49.38,3000.0,38.0537,38.0537,38.0382,38.0382,3000.0
2014-01-29 13:00:00,49.37,49.39,49.37,49.39,1300.0,38.0305,38.046,38.0305,38.046,1300.0
2014-01-29 13:30:00,49.4,49.4,49.37,49.39,1000.0,38.0537,38.0537,38.0305,38.046,1000.0
2014-01-29 14:00:00,49.39,49.4,49.35,49.4,7100.0,38.046,38.0537,38.0151,38.0537,7100.0
2014-01-29 14:30:00,49.4,49.4,49.37,49.4,4500.0,38.0537,38.0537,38.0305,38.0537,4500.0
2014-01-29 15:00:00,49.37,49.41,49.37,49.41,200.0,38.0305,38.0614,38.0305,38.0614,200.0
2014-01-29 15:30:00,49.41,49.41,49.38,49.39,1900.0,38.0614,38.0614,38.0382,38.046,1900.0
2014-01-30 09:30:00,49.39,49.4,49.37,49.4,4900.0,38.046,38.0537,38.0305,38.0537,4900.0
2014-01-30 10:00:00,49.4,49.4,49.36,49.39,3500.0,38.0537,38.0537,38.0228,38.046,3500.0
2014-01-30 10:30:00,49.39,49.41,49.36,49.4,12700.0,38.046,38.0614,38.0228,38.0537,12700.0
2014-01-30 11:00:00,49.41,49.41,49.36,49.36,3700.0,38.0614,38.0614,38.0228,38.0228,3700.0
2014-01-30 11:30:00,49.39,49.39,49.35,49.39,6900.0,38.046,38.046,38.0151,38.046,6900.0
2014-01-30 12:00:00,49.39,49.41,49.38,49.4,2100.0,38.046,38.0614,38.0382,38.0537,2100.0
2014-01-30 12:30:00,49.37,49.4,49.37,49.37,800.0,38.0305,38.0537,38.0305,38.0305,800.0
2014-01-30 13:00:00,49.36,49.39,49.36,49.39,1700.0,38.0228,38.046,38.0228,38.046,1700.0
2014-01-30 13:30:00,49.4,49.4,49.39,49.39,2000.0,38.0537,38.0537,38.046,38.046,2000.0
2014-01-30 14:00:00,49.4,49.42,49.4,49.42,1500.0,38.0537,38.0691,38.0537,38.0691,1500.0
2014-01-30 14:30:00,49.41,49.42,49.41,49.42,4400.0,38.0614,38.0691,38.0614,38.0691,4400.0
2014-01-30 15:00:00,49.39,49.39,49.39,49.39,400.0,38.046,38.046,38.046,38.046,400.0
2014-01-30 15:30:00,49.39,49.42,49.39,49.41,7200.0,38.046,38.0691,38.046,38.0614,7200.0
2014-01-31 09:30:00,49.43,49.43,49.41,49.41,3200.0,38.0768,38.0768,38.0614,38.0614,3200.0
2014-01-31 10:00:00,49.39,49.42,49.39,49.42,3600.0,38.046,38.0691,38.046,38.0691,3600.0
2014-01-31 10:30:00,49.41,49.42,49.4,49.41,4100.0,38.0614,38.0691,38.0537,38.0614,4100.0
2014-01-31 11:00:00,49.4,49.42,49.4,49.4,13800.0,38.0537,38.0691,38.0537,38.0537,13800.0
2014-01-31 11:30:00,49.4,49.43,49.38,49.39,3400.0,38.0537,38.0768,38.0382,38.046,3400.0
2014-01-31 12:00:00,49.43,49.43,49.39,49.39,2700.0,38.0768,38.0768,38.046,38.046,2700.0
2014-01-31 12:30:00,49.43,49.43,49.37,49.37,11100.0,38.0768,38.0768,38.0305,38.0305,11100.0
2014-01-31 13:00:00,49.39,49.42,49.36,49.42,76200.0,38.046,38.0691,38.0228,38.0691,76200.0
2014-01-31 13:30:00,49.41,49.42,49.37,49.37,4200.0,38.0614,38.0691,38.0305,38.0305,4200.0
2014-01-31 14:00:00,49.39,49.41,49.37,49.39,4000.0,38.046,38.0614,38.0305,38.046,4000.0
2014-01-31 14:30:00,49.36,49.38,49.36,49.36,1100.0,38.0228,38.0382,38.0228,38.0228,1100.0
2014-01-31 15:00:00,49.37,49.41,49.37,49.41,5400.0,38.0305,38.0614,38.0305,38.0614,5400.0
2014-01-31 15:30:00,49.41,49.41,49.38,49.41,24100.0,38.0614,38.0614,38.0382,38.0614,24100.0
2014-02-03 09:30:00,49.45,49.45,49.43,49.43,6300.0,38.0922,38.0922,38.0768,38.0768,6300.0
2014-02-03 10:00:00,49.45,49.48,49.44,49.48,2600.0,38.0922,38.1153,38.0845,38.1153,2600.0
2014-02-03 10:30:00,49.47,49.47,49.42,49.45,14900.0,38.1076,38.1076,38.0691,38.0922,14900.0
2014-02-03 11:00:00,49.46,49.47,49.43,49.45,6700.0,38.0999,38.1076,38.0768,38.0922,6700.0
2014-02-03 11:30:00,49.44,49.47,49.44,49.44,6400.0,38.0845,38.1076,38.0845,38.0845,6400.0
2014-02-03 12:00:00,49.47,49.48,49.44,49.44,5500.0,38.1076,38.1153,38.0845,38.0845,5500.0
2014-02-03 12:30:00,49.45,49.45,49.45,49.45,100.0,38.0922,38.0922,38.0922,38.0922,100.0
2014-02-03 13:00:00,49.45,49.46,49.44,49.46,4800.0,38.0922,38.0999,38.0845,38.0999,4800.0
2014-02-03 13:30:00,49.48,49.48,49.46,49.46,1700.0,38.1153,38.1153,38.0999,38.0999,1700.0
2014-02-03 14:00:00,49.47,49.47,49.45,49.45,4300.0,38.1076,38.1076,38.0922,38.0922,4300.0
2014-02-03 14:30:00,49.45,49.48,49.45,49.48,4800.0,38.0922,38.1153,38.0922,38.1153,4800.0
2014-02-03 15:00:00,49.48,49.48,49.45,49.48,6300.0,38.1153,38.1153,38.0922,38.1153,6300.0
2014-02-03 15:30:00,49.48,49.51,49.45,49.51,37300.0,38.1153,38.1384,38.0922,38.1384,37300.0
2014-02-04 09:30:00,49.48,49.48,49.42,49.43,11000.0,38.1153,38.1153,38.0691,38.0768,11000.0
2014-02-04 10:00:00,49.47,49.47,49.43,49.44,9200.0,38.1076,38.1076,38.0768,38.0845,9200.0
2014-02-04 10:30:00,49.44,49.47,49.43,49.44,5600.0,38.0845,38.1076,38.0768,38.0845,5600.0
2014-02-04 11:00:00,49.43,49.45,49.43,49.44,6700.0,38.0768,38.0922,38.0768,38.0845,6700.0
2014-02-04 11:30:00,49.43,49.45,49.42,49.43,10300.0,38.0768,38.0922,38.0691,38.0768,10300.0
2014-02-04 12:00:00,49.43,49.44,49.41,49.44,8600.0,38.0768,38.0845,38.0614,38.0845,8600.0
2014-02-04 12:30:00,49.45,49.45,49.41,49.45,6500.0,38.0922,38.0922,38.0614,38.0922,6500.0
2014-02-04 13:00:00,49.45,49.45,49.42,49.44,4500.0,38.0922,38.0922,38.0691,38.0845,4500.0
2014-02-04 13:30:00,49.44,49.45,49.42,49.43,11300.0,38.0845,38.0922,38.0691,38.0768,11300.0
2014-02-04 14:00:00,49.43,49.45,49.42,49.43,11500.0,38.0768,38.0922,38.0691,38.0768,11500.0
2014-02-04 14:30:00,49.43,49.45,49.42,49.43,10600.0,38.0768,38.0922,38.0691,38.0768,10600.0
2014-02-04 15:00:00,49.43,49.45,49.42,49.44,6900.0,38.0768,38.0922,38.0691,38.0845,6900.0
2014-02-04 15:30:00,49.45,49.45,49.43,49.44,18600.0,38.0922,38.0922,38.0768,38.0845,18600.0
2014-02-05 09:30:00,49.41,49.45,49.4,49.4,3100.0,38.0614,38.0922,38.0537,38.0537,3100.0
2014-02-05 10:00:00,49.44,49.44,49.42,49.42,300.0,38.0845,38.0845,38.0691,38.0691,300.0
2014-02-05 10:30:00,49.4,49.44,49.4,49.44,2300.0,38.0537,38.0845,38.0537,38.0845,2300.0
2014-02-05 11:00:00,49.42,49.44,49.41,49.44,9300.0,38.0691,38.0845,38.0614,38.0845,9300.0
2014-02-05 11:30:00,49.44,49.44,49.44,49.44,0.0,38.0845,38.0845,38.0845,38.0845,0.0
2014-02-05 12:00:00,49.43,49.43,49.4,49.4,3700.0,38.0768,38.0768,38.0537,38.0537,3700.0
2014-02-05 12:30:00,49.41,49.42,49.4,49.41,6000.0,38.0614,38.0691,38.0537,38.0614,6000.0
2014-02-05 13:00:00,49.41,49.42,49.38,49.4,83200.0,38.0614,38.0691,38.0382,38.0537,83200.0
2014-02-05 13:30:00,49.41,49.41,49.39,49.39,1600.0,38.0614,38.0614,38.046,38.046,1600.0
2014-02-05 14:00:00,49.41,49.42,49.39,49.42,6900.0,38.0614,38.0691,38.046,38.0691,6900.0
2014-02-05 14:30:00,49.41,49.42,49.4,49.42,5100.0,38.0614,38.0691,38.0537,38.0691,5100.0
2014-02-05 15:00:00,49.42,49.42,49.39,49.4,27100.0,38.0691,38.0691,38.046,38.0537,27100.0
2014-02-05 15:30:00,49.41,49.41,49.39,49.41,11400.0,38.0614,38.0614,38.046,38.0614,11400.0
2014-02-06 09:30:00,49.42,49.42,49.38,49.42,40000.0,38.0691,38.0691,38.0382,38.0691,40000.0
2014-02-06 10:00:00,49.42,49.43,49.4,49.43,35400.0,38.0691,38.0768,38.0537,38.0768,35400.0
2014-02-06 10:30:00,49.43,49.43,49.43,49.43,2300.0,38.0768,38.0768,38.0768,38.0768,2300.0
2014-02-06 11:00:00,49.41,49.43,49.4,49.43,2700.0,38.0614,38.0768,38.0537,38.0768,2700.0
2014-02-06 11:30:00,49.39,49.43,49.38,49.43,16200.0,38.046,38.0768,38.0382,38.0768,16200.0
2014-02-06 12:00:00,49.39,49.39,49.37,49.38,1800.0,38.046,38.046,38.0305,38.0382,1800.0
2014-02-06 12:30:00,49.41,49.41,49.39,49.39,1400.0,38.0614,38.0614,38.046,38.046,1400.0
2014-02-06 13:00:00,49.41,49.41,49.38,49.38,6500.0,38.0614,38.0614,38.0382,38.0382,6500.0
2014-02-06 13:30:00,49.41,49.41,49.38,49.38,4100.0,38.0614,38.0614,38.0382,38.0382,4100.0
2014-02-06 14:00:00,49.41,49.41,49.38,49.38,2500.0,38.0614,38.0614,38.0382,38.0382,2500.0
2014-02-06 14:30:00,49.4,49.42,49.4,49.42,800.0,38.0537,38.0691,38.0537,38.0691,800.0
2014-02-06 15:00:00,49.42,49.43,49.4,49.4,4000.0,38.0691,38.0768,38.0537,38.0537,4000.0
2014-02-06 15:30:00,49.43,49.45,49.4,49.44,8800.0,38.0768,38.0922,38.0537,38.0845,8800.0
2014-02-07 09:30:00,49.48,49.5,49.48,49.5,8600.0,38.1153,38.1307,38.1153,38.1307,8600.0
2014-02-07 10:00:00,49.46,49.5,49.46,49.5,5000.0,38.0999,38.1307,38.0999,38.1307,5000.0
2014-02-07 10:30:00,49.5,49.51,49.49,49.51,5000.0,38.1307,38.1384,38.123,38.1384,5000.0
2014-02-07 11:00:00,49.51,49.52,49.49,49.52,4000.0,38.1384,38.1461,38.123,38.1461,4000.0
2014-02-07 11:30:00,49.51,49.52,49.47,49.47,1400.0,38.1384,38.1461,38.1076,38.1076,1400.0
2014-02-07 12:00:00,49.52,49.52,49.48,49.51,2500.0,38.1461,38.1461,38.1153,38.1384,2500.0
2014-02-07 12:30:00,49.5,49.53,49.48,49.5,19900.0,38.1307,38.1538,38.1153,38.1307,19900.0
2014-02-07 13:00:00,49.5,49.52,49.48,49.51,4100.0,38.1307,38.1461,38.1153,38.1384,4100.0
2014-02-07 13:30:00,49.53,49.53,49.49,49.53,9000.0,38.1538,38.1538,38.123,38.1538,9000.0
2014-02-07 14:00:00,49.49,49.53,49.49,49.49,7600.0,38.123,38.1538,38.123,38.123,7600.0
2014-02-07 14:30:00,49.5,49.53,49.49,49.53,5500.0,38.1307,38.1538,38.123,38.1538,5500.0
2014-02-07 15:00:00,49.53,49.53,49.49,49.52,9100.0,38.1538,38.1538,38.123,38.1461,9100.0
2014-02-07 15:30:00,49.49,49.53,49.48,49.52,4400.0,38.123,38.1538,38.1153,38.1461,4400.0
2014-02-10 09:30:00,49.51,49.52,49.48,49.48,5900.0,38.1384,38.1461,38.1153,38.1153,5900.0
2014-02-10 10:00:00,49.52,49.53,49.49,49.51,3300.0,38.1461,38.1538,38.123,38.1384,3300.0
2014-02-10 10:30:00,49.53,49.53,49.49,49.53,6600.0,38.1538,38.1538,38.123,38.1538,6600.0
2014-02-10 11:00:00,49.5,49.53,49.5,49.53,1400.0,38.1307,38.1538,38.1307,38.1538,1400.0
2014-02-10 11:30:00,49.52,49.52,49.51,49.51,3300.0,38.1461,38.1461,38.1384,38.1384,3300.0
2014-02-10 12:00:00,49.51,49.52,49.51,49.52,1300.0,38.1384,38.1461,38.1384,38.1461,1300.0
2014-02-10 12:30:00,49.51,49.53,49.51,49.52,1700.0,38.1384,38.1538,38.1384,38.1461,1700.0
2014-02-10 13:00:00,49.51,49.53,49.51,49.51,5100.0,38.1384,38.1538,38.1384,38.1384,5100.0
2014-02-10 13:30:00,49.53,49.53,49.49,49.49,3200.0,38.1538,38.1538,38.123,38.123,3200.0
2014-02-10 14:00:00,49.49,49.53,49.49,49.49,1400.0,38.123,38.1538,38.123,38.123,1400.0
2014-02-10 14:30:00,49.51,49.53,49.49,49.52,13100.0,38.1384,38.1538,38.123,38.1461,13100.0
2014-02-10 15:00:00,49.5,49.52,49.49,49.51,4300.0,38.1307,38.1461,38.123,38.1384,4300.0
2014-02-10 15:30:00,49.52,49.53,49.51,49.53,3400.0,38.1461,38.1538,38.1384,38.1538,3400.0
2014-02-11 09:30:00,49.47,49.48,49.47,49.48,3700.0,38.1076,38.1153,38.1076,38.1153,3700.0
2014-02-11 10:00:00,49.45,49.46,49.44,49.45,30600.0,38.0922,38.0999,38.0845,38.0922,30600.0
2014-02-11 10:30:00,49.45,49.47,49.43,49.46,62300.0,38.0922,38.1076,38.0768,38.0999,62300.0
2014-02-11 11:00:00,49.45,49.49,49.45,49.49,39500.0,38.0922,38.123,38.0922,38.123,39500.0
2014-02-11 11:30:00,49.46,49.49,49.46,49.49,3100.0,38.0999,38.123,38.0999,38.123,3100.0
2014-02-11 12:00:00,49.47,49.48,49.46,49.46,8100.0,38.1076,38.1153,38.0999,38.0999,8100.0
2014-02-11 12:30:00,49.47,49.47,49.47,49.47,200.0,38.1076,38.1076,38.1076,38.1076,200.0
2014-02-11 13:00:00,49.45,49.45,49.43,49.43,1300.0,38.0922,38.0922,38.0768,38.0768,1300.0
2014-02-11 13:30:00,49.44,49.47,49.44,49.44,3000.0,38.0845,38.1076,38.0845,38.0845,3000.0
2014-02-11 14:00:00,49.46,49.5,49.44,49.45,25200.0,38.0999,38.1307,38.0845,38.0922,25200.0
2014-02-11 14:30:00,49.46,49.47,49.44,49.45,39700.0,38.0999,38.1076,38.0845,38.0922,39700.0
2014-02-11 15:00:00,49.44,49.46,49.43,49.43,38800.0,38.0845,38.0999,38.0768,38.0768,38800.0
2014-02-11 15:30:00,49.43,49.49,49.43,49.44,65400.0,38.0768,38.123,38.0768,38.0845,65400.0
2014-02-12 09:30:00,49.48,49.48,49.45,49.45,4200.0,38.1153,38.1153,38.0922,38.0922,4200.0
2014-02-12 10:00:00,49.46,49.46,49.44,49.46,6700.0,38.0999,38.0999,38.0845,38.0999,6700.0
2014-02-12 10:30:00,49.45,49.45,49.41,49.45,1600.0,38.0922,38.0922,38.0614,38.0922,1600.0
2014-02-12 11:00:00,49.41,49.43,49.41,49.41,1100.0,38.0614,38.0768,38.0614,38.0614,1100.0
2014-02-12 11:30:00,49.42,49.44,49.41,49.41,2100.0,38.0691,38.0845,38.0614,38.0614,2100.0
2014-02-12 12:00:00,49.44,49.44,49.41,49.44,2500.0,38.0845,38.0845,38.0614,38.0845,2500.0
2014-02-12 12:30:00,49.42,49.44,49.42,49.44,2600.0,38.0691,38.0845,38.0691,38.0845,2600.0
2014-02-12 13:00:00,49.44,49.47,49.41,49.46,19400.0,38.0845,38.1076,38.0614,38.0999,19400.0
2014-02-12 13:30:00,49.41,49.45,49.41,49.45,200.0,38.0614,38.0922,38.0614,38.0922,200.0
2014-02-12 14:00:00,49.46,49.46,49.46,49.46,1700.0,38.0999,38.0999,38.0999,38.0999,1700.0
2014-02-12 14:30:00,49.46,49.47,49.46,49.47,3200.0,38.0999,38.1076,38.0999,38.1076,3200.0
2014-02-12 15:00:00,49.45,49.46,49.45,49.45,500.0,38.0922,38.0999,38.0922,38.0922,500.0
2014-02-12 15:30:00,49.45,49.46,49.43,49.46,7700.0,38.0922,38.0999,38.0768,38.0999,7700.0
2014-02-13 09:30:00,49.49,49.5,49.45,49.47,4700.0,38.123,38.1307,38.0922,38.1076,4700.0
2014-02-13 10:00:00,49.47,49.5,49.46,49.46,9400.0,38.1076,38.1307,38.0999,38.0999,9400.0
2014-02-13 10:30:00,49.46,49.5,49.46,49.46,1800.0,38.0999,38.1307,38.0999,38.0999,1800.0
2014-02-13 11:00:00,49.48,49.51,49.46,49.5,4100.0,38.1153,38.1384,38.0999,38.1307,4100.0
2014-02-13 11:30:00,49.5,49.51,49.47,49.47,16900.0,38.1307,38.1384,38.1076,38.1076,16900.0
2014-02-13 12:00:00,49.47,49.51,49.47,49.47,4000.0,38.1076,38.1384,38.1076,38.1076,4000.0
2014-02-13 12:30:00,49.48,49.51,49.47,49.48,46500.0,38.1153,38.1384,38.1076,38.1153,46500.0
2014-02-13 13:00:00,49.52,49.52,49.47,49.49,4000.0,38.1461,38.1461,38.1076,38.123,4000.0
2014-02-13 13:30:00,49.49,49.52,49.47,49.5,15700.0,38.123,38.1461,38.1076,38.1307,15700.0
2014-02-13 14:00:00,49.49,49.52,49.49,49.49,6600.0,38.123,38.1461,38.123,38.123,6600.0
2014-02-13 14:30:00,49.5,49.52,49.5,49.5,65500.0,38.1307,38.1461,38.1307,38.1307,65500.0
2014-02-13 15:00:00,49.51,49.52,49.51,49.52,8400.0,38.1384,38.1461,38.1384,38.1461,8400.0
2014-02-13 15:30:00,49.52,49.52,49.51,49.51,9200.0,38.1461,38.1461,38.1384,38.1384,9200.0
2014-02-14 09:30:00,49.49,49.49,49.47,49.48,6500.0,38.123,38.123,38.1076,38.1153,6500.0
2014-02-14 10:00:00,49.48,49.49,49.43,49.43,6600.0,38.1153,38.123,38.0768,38.0768,6600.0
2014-02-14 10:30:00,49.47,49.47,49.43,49.43,1900.0,38.1076,38.1076,38.0768,38.0768,1900.0
2014-02-14 11:00:00,49.48,49.48,49.43,49.43,1300.0,38.1153,38.1153,38.0768,38.0768,1300.0
2014-02-14 11:30:00,49.45,49.47,49.45,49.46,1100.0,38.0922,38.1076,38.0922,38.0999,1100.0
2014-02-14 12:00:00,49.45,49.48,49.43,49.45,18600.0,38.0922,38.1153,38.0768,38.0922,18600.0
2014-02-14 12:30:00,49.45,49.48,49.43,49.48,1000.0,38.0922,38.1153,38.0768,38.1153,1000.0
2014-02-14 13:00:00,49.45,49.47,49.43,49.47,700.0,38.0922,38.1076,38.0768,38.1076,700.0
2014-02-14 13:30:00,49.43,49.48,49.43,49.48,5200.0,38.0768,38.1153,38.0768,38.1153,5200.0
2014-02-14 14:00:00,49.46,49.47,49.43,49.47,9700.0,38.0999,38.1076,38.0768,38.1076,9700.0
2014-02-14 14:30:00,49.48,49.48,49.44,49.44,1800.0,38.1153,38.1153,38.0845,38.0845,1800.0
2014-02-14 15:00:00,49.48,49.48,49.44,49.47,2700.0,38.1153,38.1153,38.0845,38.1076,2700.0
2014-02-14 15:30:00,49.48,49.49,49.47,49.47,16900.0,38.1153,38.123,38.1076,38.1076,16900.0
2014-02-18 09:30:00,49.48,49.49,49.47,49.47,15800.0,38.1153,38.123,38.1076,38.1076,15800.0
2014-02-18 10:00:00,49.5,49.5,49.48,49.5,4700.0,38.1307,38.1307,38.1153,38.1307,4700.0
2014-02-18 10:30:00,49.48,49.52,49.48,49.51,4700.0,38.1153,38.1461,38.1153,38.1384,4700.0
2014-02-18 11:00:00,49.51,49.52,49.51,49.51,500.0,38.1384,38.1461,38.1384,38.1384,500.0
2014-02-18 11:30:00,49.53,49.54,49.5,49.5,13100.0,38.1538,38.1615,38.1307,38.1307,13100.0
2014-02-18 12:00:00,49.54,49.54,49.51,49.52,3700.0,38.1615,38.1615,38.1384,38.1461,3700.0
2014-02-18 12:30:00,49.54,49.54,49.51,49.53,2600.0,38.1615,38.1615,38.1384,38.1538,2600.0
2014-02-18 13:00:00,49.54,49.54,49.51,49.53,3500.0,38.1615,38.1615,38.1384,38.1538,3500.0
2014-02-18 13:30:00,49.53,49.53,49.53,49.53,600.0,38.1538,38.1538,38.1538,38.1538,600.0
2014-02-18 14:00:00,49.53,49.54,49.52,49.54,4300.0,38.1538,38.1615,38.1461,38.1615,4300.0
2014-02-18 14:30:00,49.54,49.55,49.52,49.55,11100.0,38.1615,38.1692,38.1461,38.1692,11100.0
2014-02-18 15:00:00,49.55,49.55,49.5,49.5,4200.0,38.1692,38.1692,38.1307,38.1307,4200.0
2014-02-18 15:30:00,49.54,49.54,49.5,49.54,3500.0,38.1615,38.1615,38.1307,38.1615,3500.0
2014-02-19 09:30:00,49.52,49.55,49.51,49.55,3800.0,38.1461,38.1692,38.1384,38.1692,3800.0
2014-02-19 10:00:00,49.52,49.54,49.52,49.54,2200.0,38.1461,38.1615,38.1461,38.1615,2200.0
2014-02-19 10:30:00,49.54,49.54,49.52,49.54,1700.0,38.1615,38.1615,38.1461,38.1615,1700.0
2014-02-19 11:00:00,49.5,49.54,49.5,49.54,1600.0,38.1307,38.1615,38.1307,38.1615,1600.0
2014-02-19 11:30:00,49.53,49.54,49.51,49.54,20100.0,38.1538,38.1615,38.1384,38.1615,20100.0
2014-02-19 12:00:00,49.52,49.54,49.52,49.54,3500.0,38.1461,38.1615,38.1461,38.1615,3500.0
2014-02-19 12:30:00,49.54,49.54,49.52,49.54,143500.0,38.1615,38.1615,38.1461,38.1615,143500.0
2014-02-19 13:00:00,49.52,49.52,49.52,49.52,700.0,38.1461,38.1461,38.1461,38.1461,700.0
2014-02-19 13:30:00,49.53,49.53,49.53,49.53,2300.0,38.1538,38.1538,38.1538,38.1538,2300.0
2014-02-19 14:00:00,49.51,49.53,49.49,49.5,26500.0,38.1384,38.1538,38.123,38.1307,26500.0
2014-02-19 14:30:00,49.5,49.5,49.49,49.49,5900.0,38.1307,38.1307,38.123,38.123,5900.0
2014-02-19 15:00:00,49.49,49.5,49.48,49.5,6100.0,38.123,38.1307,38.1153,38.1307,6100.0
2014-02-19 15:30:00,49.5,49.5,49.48,49.5,7700.0,38.1307,38.1307,38.1153,38.1307,7700.0
2014-02-20 09:30:00,49.44,49.44,49.44,49.44,1300.0,38.0845,38.0845,38.0845,38.0845,1300.0
2014-02-20 10:00:00,49.48,49.48,49.43,49.43,6400.0,38.1153,38.1153,38.0768,38.0768,6400.0
2014-02-20 10:30:00,49.42,49.45,49.42,49.44,2900.0,38.0691,38.0922,38.0691,38.0845,2900.0
2014-02-20 11:00:00,49.44,49.44,49.44,49.44,600.0,38.0845,38.0845,38.0845,38.0845,600.0
2014-02-20 11:30:00,49.43,49.45,49.42,49.45,1400.0,38.0768,38.0922,38.0691,38.0922,1400.0
2014-02-20 12:00:00,49.43,49.45,49.42,49.43,7700.0,38.0768,38.0922,38.0691,38.0768,7700.0
2014-02-20 12:30:00,49.45,49.45,49.42,49.45,1700.0,38.0922,38.0922,38.0691,38.0922,1700.0
2014-02-20 13:00:00,49.43,49.44,49.42,49.43,3200.0,38.0768,38.0845,38.0691,38.0768,3200.0
2014-02-20 13:30:00,49.43,49.43,49.4,49.43,7500.0,38.0768,38.0768,38.0537,38.0768,7500.0
2014-02-20 14:00:00,49.4,49.45,49.4,49.44,52400.0,38.0537,38.0922,38.0537,38.0845,52400.0
2014-02-20 14:30:00,49.45,49.45,49.43,49.45,10300.0,38.0922,38.0922,38.0768,38.0922,10300.0
2014-02-20 15:00:00,49.44,49.46,49.41,49.42,26700.0,38.0845,38.0999,38.0614,38.0691,26700.0
2014-02-20 15:30:00,49.42,49.47,49.42,49.45,1600.0,38.0691,38.1076,38.0691,38.0922,1600.0
2014-02-21 09:30:00,49.44,49.46,49.43,49.46,6100.0,38.0845,38.0999,38.0768,38.0999,6100.0
2014-02-21 10:00:00,49.45,49.47,49.43,49.47,1300.0,38.0922,38.1076,38.0768,38.1076,1300.0
2014-02-21 10:30:00,49.46,49.46,49.43,49.45,1400.0,38.0999,38.0999,38.0768,38.0922,1400.0
2014-02-21 11:00:00,49.44,49.46,49.43,49.45,9100.0,38.0845,38.0999,38.0768,38.0922,9100.0
2014-02-21 11:30:00,49.46,49.46,49.45,49.45,4100.0,38.0999,38.0999,38.0922,38.0922,4100.0
2014-02-21 12:00:00,49.45,49.46,49.44,49.46,12500.0,38.0922,38.0999,38.0845,38.0999,12500.0
2014-02-21 12:30:00,49.43,49.46,49.43,49.45,4100.0,38.0768,38.0999,38.0768,38.0922,4100.0
2014-02-21 13:00:00,49.43,49.46,49.43,49.43,8300.0,38.0768,38.0999,38.0768,38.0768,8300.0
2014-02-21 13:30:00,49.43,49.46,49.43,49.46,1500.0,38.0768,38.0999,38.0768,38.0999,1500.0
2014-02-21 14:00:00,49.43,49.47,49.43,49.46,9700.0,38.0768,38.1076,38.0768,38.0999,9700.0
2014-02-21 14:30:00,49.45,49.47,49.44,49.46,8400.0,38.0922,38.1076,38.0845,38.0999,8400.0
2014-02-21 15:00:00,49.44,49.48,49.44,49.47,11500.0,38.0845,38.1153,38.0845,38.1076,11500.0
2014-02-21 15:30:00,49.47,49.47,49.44,49.47,5200.0,38.1076,38.1076,38.0845,38.1076,5200.0
2014-02-24 09:30:00,49.49,49.49,49.43,49.45,13500.0,38.123,38.123,38.0768,38.0922,13500.0
2014-02-24 10:00:00,49.45,49.45,49.43,49.45,6000.0,38.0922,38.0922,38.0768,38.0922,6000.0
2014-02-24 10:30:00,49.44,49.45,49.43,49.43,3100.0,38.0845,38.0922,38.0768,38.0768,3100.0
2014-02-24 11:00:00,49.43,49.46,49.43,49.43,9400.0,38.0768,38.0999,38.0768,38.0768,9400.0
2014-02-24 11:30:00,49.45,49.46,49.44,49.44,1000.0,38.0922,38.0999,38.0845,38.0845,1000.0
2014-02-24 12:00:00,49.45,49.45,49.45,49.45,800.0,38.0922,38.0922,38.0922,38.0922,800.0
2014-02-24 12:30:00,49.44,49.45,49.44,49.45,8700.0,38.0845,38.0922,38.0845,38.0922,8700.0
2014-02-24 13:00:00,49.45,49.46,49.44,49.46,6400.0,38.0922,38.0999,38.0845,38.0999,6400.0
2014-02-24 13:30:00,49.46,49.46,49.44,49.46,4700.0,38.0999,38.0999,38.0845,38.0999,4700.0
2014-02-24 14:00:00,49.44,49.47,49.44,49.44,20100.0,38.0845,38.1076,38.0845,38.0845,20100.0
2014-02-24 14:30:00,49.45,49.48,49.44,49.48,6000.0,38.0922,38.1153,38.0845,38.1153,6000.0
2014-02-24 15:00:00,49.46,49.47,49.45,49.46,3600.0,38.0999,38.1076,38.0922,38.0999,3600.0
2014-02-24 15:30:00,49.47,49.48,49.46,49.48,11100.0,38.1076,38.1153,38.0999,38.1153,11100.0
2014-02-25 09:30:00,49.5,49.5,49.45,49.45,5800.0,38.1307,38.1307,38.0922,38.0922,5800.0
2014-02-25 10:00:00,49.51,49.52,49.48,49.52,3400.0,38.1384,38.1461,38.1153,38.1461,3400.0
2014-02-25 10:30:00,49.47,49.51,49.47,49.5,1600.0,38.1076,38.1384,38.1076,38.1307,1600.0
2014-02-25 11:00:00,49.51,49.52,49.47,49.48,2500.0,38.1384,38.1461,38.1076,38.1153,2500.0
2014-02-25 11:30:00,49.52,49.53,49.49,49.53,1200.0,38.1461,38.1538,38.123,38.1538,1200.0
2014-02-25 12:00:00,49.5,49.53,49.49,49.53,11700.0,38.1307,38.1538,38.123,38.1538,11700.0
2014-02-25 12:30:00,49.49,49.49,49.49,49.49,600.0,38.123,38.123,38.123,38.123,600.0
2014-02-25 13:00:00,49.51,49.53,49.51,49.51,1300.0,38.1384,38.1538,38.1384,38.1384,1300.0
2014-02-25 13:30:00,49.5,49.52,49.49,49.49,2400.0,38.1307,38.1461,38.123,38.123,2400.0
2014-02-25 14:00:00,49.52,49.52,49.49,49.52,5500.0,38.1461,38.1461,38.123,38.1461,5500.0
2014-02-25 14:30:00,49.52,49.52,49.51,49.52,6800.0,38.1461,38.1461,38.1384,38.1461,6800.0
2014-02-25 15:00:00,49.52,49.53,49.51,49.51,18400.0,38.1461,38.1538,38.1384,38.1384,18400.0
2014-02-25 15:30:00,49.51,49.53,49.51,49.52,4100.0,38.1384,38.1538,38.1384,38.1461,4100.0
2014-02-26 09:30:00,49.52,49.52,49.52,49.52,3600.0,38.1461,38.1461,38.1461,38.1461,3600.0
2014-02-26 10:00:00,49.51,49.52,49.51,49.52,800.0,38.1384,38.1461,38.1384,38.1461,800.0
2014-02-26 10:30:00,49.51,49.53,49.51,49.52,2300.0,38.1384,38.1538,38.1384,38.1461,2300.0
2014-02-26 11:00:00,49.52,49.52,49.52,49.52,2000.0,38.1461,38.1461,38.1461,38.1461,2000.0
2014-02-26 11:30:00,49.52,49.52,49.51,49.52,3900.0,38.1461,38.1461,38.1384,38.1461,3900.0
2014-02-26 12:00:00,49.51,49.52,49.5,49.51,7900.0,38.1384,38.1461,38.1307,38.1384,7900.0
2014-02-26 12:30:00,49.51,49.52,49.51,49.52,19700.0,38.1384,38.1461,38.1384,38.1461,19700.0
2014-02-26 13:00:00,49.52,49.52,49.5,49.52,1400.0,38.1461,38.1461,38.1307,38.1461,1400.0
2014-02-26 13:30:00,49.51,49.54,49.51,49.52,5900.0,38.1384,38.1615,38.1384,38.1461,5900.0
2014-02-26 14:00:00,49.52,49.55,49.51,49.55,6000.0,38.1461,38.1692,38.1384,38.1692,6000.0
2014-02-26 14:30:00,49.53,49.55,49.52,49.55,15300.0,38.1538,38.1692,38.1461,38.1692,15300.0
2014-02-26 15:00:00,49.53,49.56,49.52,49.54,18400.0,38.1538,38.1769,38.1461,38.1615,18400.0
2014-02-26 15:30:00,49.56,49.56,49.53,49.56,6400.0,38.1769,38.1769,38.1538,38.1769,6400.0
2014-02-27 09:30:00,49.53,49.53,49.53,49.53,2600.0,38.1538,38.1538,38.1538,38.1538,2600.0
2014-02-27 10:00:00,49.57,49.58,49.57,49.58,1400.0,38.1846,38.1923,38.1846,38.1923,1400.0
2014-02-27 10:30:00,49.56,49.58,49.54,49.54,5800.0,38.1769,38.1923,38.1615,38.1615,5800.0
2014-02-27 11:00:00,49.53,49.57,49.53,49.53,2800.0,38.1538,38.1846,38.1538,38.1538,2800.0
2014-02-27 11:30:00,49.56,49.57,49.54,49.54,4800.0,38.1769,38.1846,38.1615,38.1615,4800.0
2014-02-27 12:00:00,49.53,49.56,49.53,49.55,2900.0,38.1538,38.1769,38.1538,38.1692,2900.0
2014-02-27 12:30:00,49.54,49.58,49.54,49.58,3500.0,38.1615,38.1923,38.1615,38.1923,3500.0
2014-02-27 13:00:00,49.54,49.56,49.53,49.56,2400.0,38.1615,38.1769,38.1538,38.1769,2400.0
2014-02-27 13:30:00,49.54,49.56,49.54,49.54,3000.0,38.1615,38.1769,38.1615,38.1615,3000.0
2014-02-27 14:00:00,49.55,49.56,49.51,49.51,29200.0,38.1692,38.1769,38.1384,38.1384,29200.0
2014-02-27 14:30:00,49.53,49.56,49.52,49.54,23800.0,38.1538,38.1769,38.1461,38.1615,23800.0
2014-02-27 15:00:00,49.53,49.56,49.52,49.56,14600.0,38.1538,38.1769,38.1461,38.1769,14600.0
2014-02-27 15:30:00,49.53,49.56,49.52,49.56,7000.0,38.1538,38.1769,38.1461,38.1769,7000.0
2014-02-28 09:30:00,49.55,49.55,49.53,49.53,5600.0,38.1692,38.1692,38.1538,38.1538,5600.0
2014-02-28 10:00:00,49.51,49.55,49.5,49.54,2000.0,38.1384,38.1692,38.1307,38.1615,2000.0
2014-02-28 10:30:00,49.54,49.54,49.52,49.54,1800.0,38.1615,38.1615,38.1461,38.1615,1800.0
2014-02-28 11:00:00,49.54,49.54,49.51,49.54,2800.0,38.1615,38.1615,38.1384,38.1615,2800.0
2014-02-28 11:30:00,49.51,49.54,49.5,49.5,2400.0,38.1384,38.1615,38.1307,38.1307,2400.0
2014-02-28 12:00:00,49.55,49.55,49.52,49.54,900.0,38.1692,38.1692,38.1461,38.1615,900.0
2014-02-28 12:30:00,49.52,49.53,49.52,49.53,600.0,38.1461,38.1538,38.1461,38.1538,600.0
2014-02-28 13:00:00,49.53,49.56,49.53,49.54,1900.0,38.1538,38.1769,38.1538,38.1615,1900.0
2014-02-28 13:30:00,49.55,49.56,49.54,49.56,8700.0,38.1692,38.1769,38.1615,38.1769,8700.0
2014-02-28 14:00:00,49.56,49.56,49.53,49.56,6500.0,38.1769,38.1769,38.1538,38.1769,6500.0
2014-02-28 14:30:00,49.56,49.57,49.52,49.56,11000.0,38.1769,38.1846,38.1461,38.1769,11000.0
2014-02-28 15:00:00,49.57,49.57,49.53,49.55,2600.0,38.1846,38.1846,38.1538,38.1692,2600.0
2014-02-28 15:30:00,49.55,49.57,49.55,49.55,1000.0,38.1692,38.1846,38.1692,38.1692,1000.0
2014-03-03 09:30:00,49.63,49.63,49.6,49.6,16400.0,38.2308,38.2308,38.2077,38.2077,16400.0
2014-03-03 10:00:00,49.63,49.65,49.61,49.65,8500.0,38.2308,38.2462,38.2154,38.2462,8500.0
2014-03-03 10:30:00,49.63,49.65,49.61,49.64,2700.0,38.2308,38.2462,38.2154,38.2385,2700.0
2014-03-03 11:00:00,49.63,49.66,49.62,49.65,1100.0,38.2308,38.2539,38.2231,38.2462,1100.0
2014-03-03 11:30:00,49.65,49.66,49.63,49.65,2600.0,38.2462,38.2539,38.2308,38.2462,2600.0
2014-03-03 12:00:00,49.66,49.66,49.64,49.65,1600.0,38.2539,38.2539,38.2385,38.2462,1600.0
2014-03-03 12:30:00,49.65,49.65,49.64,49.65,2700.0,38.2462,38.2462,38.2385,38.2462,2700.0
2014-03-03 13:00:00,49.65,49.66,49.65,49.65,300.0,38.2462,38.2539,38.2462,38.2462,300.0
2014-03-03 13:30:00,49.66,49.66,49.64,49.65,5000.0,38.2539,38.2539,38.2385,38.2462,5000.0
2014-03-03 14:00:00,49.65,49.65,49.65,49.65,11000.0,38.2462,38.2462,38.2462,38.2462,11000.0
2014-03-03 14:30:00,49.65,49.65,49.64,49.65,27800.0,38.2462,38.2462,38.2385,38.2462,27800.0
2014-03-03 15:00:00,49.64,49.66,49.62,49.64,10100.0,38.2385,38.2539,38.2231,38.2385,10100.0
2014-03-03 15:30:00,49.65,49.66,49.62,49.66,5700.0,38.2462,38.2539,38.2231,38.2539,5700.0
2014-03-04 09:30:00,49.61,49.61,49.59,49.59,6600.0,38.2154,38.2154,38.2,38.2,6600.0
2014-03-04 10:00:00,49.55,49.6,49.55,49.6,3000.0,38.1692,38.2077,38.1692,38.2077,3000.0
2014-03-04 10:30:00,49.56,49.59,49.55,49.59,150700.0,38.1769,38.2,38.1692,38.2,150700.0
2014-03-04 11:00:00,49.59,49.59,49.59,49.59,2000.0,38.2,38.2,38.2,38.2,2000.0
2014-03-04 11:30:00,49.59,49.59,49.56,49.58,1800.0,38.2,38.2,38.1769,38.1923,1800.0
2014-03-04 12:00:00,49.56,49.58,49.54,49.57,2700.0,38.1769,38.1923,38.1615,38.1846,2700.0
2014-03-04 12:30:00,49.58,49.59,49.54,49.58,7900.0,38.1923,38.2,38.1615,38.1923,7900.0
2014-03-04 13:00:00,49.58,49.58,49.56,49.58,3700.0,38.1923,38.1923,38.1769,38.1923,3700.0
2014-03-04 13:30:00,49.58,49.58,49.55,49.55,1600.0,38.1923,38.1923,38.1692,38.1692,1600.0
2014-03-04 14:00:00,49.59,49.59,49.58,49.59,3900.0,38.2,38.2,38.1923,38.2,3900.0
2014-03-04 14:30:00,49.59,49.59,49.55,49.56,1200.0,38.2,38.2,38.1692,38.1769,1200.0
2014-03-04 15:00:00,49.56,49.58,49.56,49.57,15500.0,38.1769,38.1923,38.1769,38.1846,15500.0
2014-03-04 15:30:00,49.57,49.57,49.56,49.57,8200.0,38.1846,38.1846,38.1769,38.1846,8200.0
2014-03-05 09:30:00,49.56,49.56,49.52,49.52,2800.0,38.1769,38.1769,38.1461,38.1461,2800.0
2014-03-05 10:00:00,49.53,49.57,49.53,49.53,1100.0,38.1538,38.1846,38.1538,38.1538,1100.0
2014-03-05 10:30:00,49.56,49.58,49.56,49.58,3400.0,38.1769,38.1923,38.1769,38.1923,3400.0
2014-03-05 11:00:00,49.57,49.58,49.54,49.55,900.0,38.1846,38.1923,38.1615,38.1692,900.0
2014-03-05 11:30:00,49.58,49.58,49.57,49.57,2000.0,38.1923,38.1923,38.1846,38.1846,2000.0
2014-03-05 12:00:00,49.57,49.57,49.53,49.53,1100.0,38.1846,38.1846,38.1538,38.1538,1100.0
2014-03-05 12:30:00,49.58,49.58,49.55,49.58,1100.0,38.1923,38.1923,38.1692,38.1923,1100.0
2014-03-05 13:00:00,49.58,49.58,49.54,49.54,1300.0,38.1923,38.1923,38.1615,38.1615,1300.0
2014-03-05 13:30:00,49.58,49.58,49.55,49.55,2500.0,38.1923,38.1923,38.1692,38.1692,2500.0
2014-03-05 14:00:00,49.57,49.58,49.57,49.57,10000.0,38.1846,38.1923,38.1846,38.1846,10000.0
2014-03-05 14:30:00,49.57,49.57,49.55,49.56,3600.0,38.1846,38.1846,38.1692,38.1769,3600.0
2014-03-05 15:00:00,49.57,49.58,49.56,49.57,16600.0,38.1846,38.1923,38.1769,38.1846,16600.0
2014-03-05 15:30:00,49.54,49.58,49.54,49.58,3100.0,38.1615,38.1923,38.1615,38.1923,3100.0
2014-03-06 09:30:00,49.5,49.54,49.5,49.51,1300.0,38.1307,38.1615,38.1307,38.1384,1300.0
2014-03-06 10:00:00,49.54,49.56,49.54,49.55,900.0,38.1615,38.1769,38.1615,38.1692,900.0
2014-03-06 10:30:00,49.56,49.56,49.53,49.53,1500.0,38.1769,38.1769,38.1538,38.1538,1500.0
2014-03-06 11:00:00,49.52,49.55,49.52,49.55,800.0,38.1461,38.1692,38.1461,38.1692,800.0
2014-03-06 11:30:00,49.53,49.56,49.53,49.53,5300.0,38.1538,38.1769,38.1538,38.1538,5300.0
2014-03-06 12:00:00,49.55,49.57,49.55,49.57,9800.0,38.1692,38.1846,38.1692,38.1846,9800.0
2014-03-06 12:30:00,49.57,49.57,49.54,49.57,1400.0,38.1846,38.1846,38.1615,38.1846,1400.0
2014-03-06 13:00:00,49.54,49.57,49.54,49.57,3000.0,38.1615,38.1846,38.1615,38.1846,3000.0
2014-03-06 13:30:00,49.57,49.57,49.57,49.57,1700.0,38.1846,38.1846,38.1846,38.1846,1700.0
2014-03-06 14:00:00,49.56,49.57,49.54,49.54,6400.0,38.1769,38.1846,38.1615,38.1615,6400.0
2014-03-06 14:30:00,49.55,49.56,49.54,49.55,11200.0,38.1692,38.1769,38.1615,38.1692,11200.0
2014-03-06 15:00:00,49.55,49.56,49.55,49.55,2700.0,38.1692,38.1769,38.1692,38.1692,2700.0
2014-03-06 15:30:00,49.56,49.57,49.55,49.57,5500.0,38.1769,38.1846,38.1692,38.1846,5500.0
2014-03-07 09:30:00,49.52,49.56,49.52,49.53,1800.0,38.1461,38.1769,38.1461,38.1538,1800.0
2014-03-07 10:00:00,49.53,49.55,49.53,49.55,1500.0,38.1538,38.1692,38.1538,38.1692,1500.0
2014-03-07 10:30:00,49.54,49.56,49.54,49.56,1100.0,38.1615,38.1769,38.1615,38.1769,1100.0
2014-03-07 11:00:00,49.55,49.57,49.55,49.57,600.0,38.1692,38.1846,38.1692,38.1846,600.0
2014-03-07 11:30:00,49.54,49.55,49.54,49.54,2500.0,38.1615,38.1692,38.1615,38.1615,2500.0
2014-03-07 12:00:00,49.54,49.55,49.51,49.51,17300.0,38.1615,38.1692,38.1384,38.1384,17300.0
2014-03-07 12:30:00,49.52,49.52,49.52,49.52,100.0,38.1461,38.1461,38.1461,38.1461,100.0
2014-03-07 13:00:00,49.53,49.55,49.53,49.55,4300.0,38.1538,38.1692,38.1538,38.1692,4300.0
2014-03-07 13:30:00,49.54,49.55,49.53,49.54,3900.0,38.1615,38.1692,38.1538,38.1615,3900.0
2014-03-07 14:00:00,49.53,49.54,49.53,49.54,5100.0,38.1538,38.1615,38.1538,38.1615,5100.0
2014-03-07 14:30:00,49.54,49.54,49.53,49.54,5300.0,38.1615,38.1615,38.1538,38.1615,5300.0
2014-03-07 15:00:00,49.54,49.54,49.54,49.54,3700.0,38.1615,38.1615,38.1615,38.1615,3700.0
2014-03-07 15:30:00,49.54,49.55,49.54,49.54,9900.0,38.1615,38.1692,38.1615,38.1615,9900.0
2014-03-10 09:30:00,49.51,49.53,49.5,49.5,3700.0,38.1384,38.1538,38.1307,38.1307,3700.0
2014-03-10 10:00:00,49.54,49.55,49.52,49.53,1800.0,38.1615,38.1692,38.1461,38.1538,1800.0
2014-03-10 10:30:00,49.55,49.55,49.55,49.55,3600.0,38.1692,38.1692,38.1692,38.1692,3600.0
2014-03-10 11:00:00,49.55,49.55,49.53,49.55,5200.0,38.1692,38.1692,38.1538,38.1692,5200.0
2014-03-10 11:30:00,49.53,49.54,49.53,49.54,900.0,38.1538,38.1615,38.1538,38.1615,900.0
2014-03-10 12:00:00,49.52,49.55,49.52,49.55,1000.0,38.1461,38.1692,38.1461,38.1692,1000.0
2014-03-10 12:30:00,49.55,49.55,49.55,49.55,400.0,38.1692,38.1692,38.1692,38.1692,400.0
2014-03-10 13:00:00,49.55,49.55,49.53,49.55,3300.0,38.1692,38.1692,38.1538,38.1692,3300.0
2014-03-10 13:30:00,49.56,49.56,49.53,49.56,1700.0,38.1769,38.1769,38.1538,38.1769,1700.0
2014-03-10 14:00:00,49.56,49.56,49.54,49.55,11400.0,38.1769,38.1769,38.1615,38.1692,11400.0
2014-03-10 14:30:00,49.53,49.55,49.53,49.55,7900.0,38.1538,38.1692,38.1538,38.1692,7900.0
2014-03-10 15:00:00,49.54,49.55,49.54,49.54,2200.0,38.1615,38.1692,38.1615,38.1615,2200.0
2014-03-10 15:30:00,49.56,49.56,49.54,49.55,2700.0,38.1769,38.1769,38.1615,38.1692,2700.0
2014-03-11 09:30:00,49.51,49.52,49.51,49.52,7200.0,38.1384,38.1461,38.1384,38.1461,7200.0
2014-03-11 10:00:00,49.55,49.55,49.52,49.52,1100.0,38.1692,38.1692,38.1461,38.1461,1100.0
2014-03-11 10:30:00,49.54,49.54,49.52,49.52,2400.0,38.1615,38.1615,38.1461,38.1461,2400.0
2014-03-11 11:00:00,49.52,49.55,49.52,49.54,1300.0,38.1461,38.1692,38.1461,38.1615,1300.0
2014-03-11 11:30:00,49.52,49.55,49.52,49.55,3400.0,38.1461,38.1692,38.1461,38.1692,3400.0
2014-03-11 12:00:00,49.55,49.56,49.55,49.56,400.0,38.1692,38.1769,38.1692,38.1769,400.0
2014-03-11 12:30:00,49.56,49.56,49.56,49.56,0.0,38.1769,38.1769,38.1769,38.1769,0.0
2014-03-11 13:00:00,49.54,49.54,49.53,49.53,200.0,38.1615,38.1615,38.1538,38.1538,200.0
2014-03-11 13:30:00,49.55,49.55,49.53,49.53,2200.0,38.1692,38.1692,38.1538,38.1538,2200.0
2014-03-11 14:00:00,49.53,49.56,49.52,49.54,9900.0,38.1538,38.1769,38.1461,38.1615,9900.0
2014-03-11 14:30:00,49.56,49.57,49.52,49.56,6200.0,38.1769,38.1846,38.1461,38.1769,6200.0
2014-03-11 15:00:00,49.56,49.57,49.53,49.55,6000.0,38.1769,38.1846,38.1538,38.1692,6000.0
2014-03-11 15:30:00,49.53,49.56,49.53,49.55,3400.0,38.1538,38.1769,38.1538,38.1692,3400.0
2014-03-12 09:30:00,49.59,49.6,49.56,49.59,4800.0,38.2,38.2077,38.1769,38.2,4800.0
2014-03-12 10:00:00,49.58,49.58,49.58,49.58,100.0,38.1923,38.1923,38.1923,38.1923,100.0
2014-03-12 10:30:00,49.58,49.58,49.57,49.58,1800.0,38.1923,38.1923,38.1846,38.1923,1800.0
2014-03-12 11:00:00,49.57,49.58,49.56,49.57,4500.0,38.1846,38.1923,38.1769,38.1846,4500.0
2014-03-12 11:30:00,49.55,49.56,49.54,49.56,4600.0,38.1692,38.1769,38.1615,38.1769,4600.0
2014-03-12 12:00:00,49.54,49.57,49.54,49.55,3600.0,38.1615,38.1846,38.1615,38.1692,3600.0
2014-03-12 12:30:00,49.57,49.57,49.54,49.54,400.0,38.1846,38.1846,38.1615,38.1615,400.0
2014-03-12 13:00:00,49.56,49.57,49.56,49.57,2000.0,38.1769,38.1846,38.1769,38.1846,2000.0
2014-03-12 13:30:00,49.57,49.57,49.57,49.57,4100.0,38.1846,38.1846,38.1846,38.1846,4100.0
2014-03-12 14:00:00,49.56,49.58,49.55,49.57,7900.0,38.1769,38.1923,38.1692,38.1846,7900.0
2014-03-12 14:30:00,49.57,49.58,49.55,49.58,11100.0,38.1846,38.1923,38.1692,38.1923,11100.0
2014-03-12 15:00:00,49.57,49.58,49.56,49.56,5700.0,38.1846,38.1923,38.1769,38.1769,5700.0
2014-03-12 15:30:00,49.57,49.58,49.56,49.57,3400.0,38.1846,38.1923,38.1769,38.1846,3400.0
2014-03-13 09:30:00,49.53,49.54,49.51,49.54,13800.0,38.1538,38.1615,38.1384,38.1615,13800.0
2014-03-13 10:00:00,49.54,49.54,49.52,49.54,1900.0,38.1615,38.1615,38.1461,38.1615,1900.0
2014-03-13 10:30:00,49.51,49.55,49.51,49.55,2000.0,38.1384,38.1692,38.1384,38.1692,2000.0
2014-03-13 11:00:00,49.53,49.56,49.52,49.53,3700.0,38.1538,38.1769,38.1461,38.1538,3700.0
2014-03-13 11:30:00,49.53,49.53,49.53,49.53,0.0,38.1538,38.1538,38.1538,38.1538,0.0
2014-03-13 12:00:00,49.6,49.6,49.6,49.6,100.0,38.2077,38.2077,38.2077,38.2077,100.0
2014-03-13 12:30:00,49.6,49.6,49.56,49.58,5800.0,38.2077,38.2077,38.1769,38.1923,5800.0
2014-03-13 13:00:00,49.58,49.59,49.58,49.58,8500.0,38.1923,38.2,38.1923,38.1923,8500.0
2014-03-13 13:30:00,49.58,49.59,49.57,49.57,5000.0,38.1923,38.2,38.1846,38.1846,5000.0
2014-03-13 14:00:00,49.57,49.6,49.57,49.57,8500.0,38.1846,38.2077,38.1846,38.1846,8500.0
2014-03-13 14:30:00,49.58,49.6,49.58,49.58,2200.0,38.1923,38.2077,38.1923,38.1923,2200.0
2014-03-13 15:00:00,49.59,49.6,49.59,49.6,1300.0,38.2,38.2077,38.2,38.2077,1300.0
2014-03-13 15:30:00,49.59,49.6,49.57,49.6,14600.0,38.2,38.2077,38.1846,38.2077,14600.0
2014-03-14 09:30:00,49.6,49.6,49.54,49.57,4800.0,38.2077,38.2077,38.1615,38.1846,4800.0
2014-03-14 10:00:00,49.57,49.59,49.55,49.58,20700.0,38.1846,38.2,38.1692,38.1923,20700.0
2014-03-14 10:30:00,49.59,49.59,49.58,49.59,4700.0,38.2,38.2,38.1923,38.2,4700.0
2014-03-14 11:00:00,49.59,49.61,49.58,49.6,1100.0,38.2,38.2154,38.1923,38.2077,1100.0
2014-03-14 11:30:00,49.58,49.58,49.56,49.56,2100.0,38.1923,38.1923,38.1769,38.1769,2100.0
2014-03-14 12:00:00,49.58,49.58,49.56,49.58,4100.0,38.1923,38.1923,38.1769,38.1923,4100.0
2014-03-14 12:30:00,49.58,49.58,49.55,49.58,500.0,38.1923,38.1923,38.1692,38.1923,500.0
2014-03-14 13:00:00,49.57,49.58,49.56,49.58,600.0,38.1846,38.1923,38.1769,38.1923,600.0
2014-03-14 13:30:00,49.58,49.59,49.55,49.59,6700.0,38.1923,38.2,38.1692,38.2,6700.0
2014-03-14 14:00:00,49.59,49.59,49.56,49.59,9600.0,38.2,38.2,38.1769,38.2,9600.0
2014-03-14 14:30:00,49.59,49.59,49.56,49.59,4800.0,38.2,38.2,38.1769,38.2,4800.0
2014-03-14 15:00:00,49.58,49.59,49.57,49.59,1500.0,38.1923,38.2,38.1846,38.2,1500.0
2014-03-14 15:30:00,49.57,49.59,49.56,49.59,8000.0,38.1846,38.2,38.1769,38.2,8000.0
2014-03-17 09:30:00,49.52,49.56,49.52,49.56,8800.0,38.1461,38.1769,38.1461,38.1769,8800.0
2014-03-17 10:00:00,49.56,49.56,49.53,49.54,2300.0,38.1769,38.1769,38.1538,38.1615,2300.0
2014-03-17 10:30:00,49.56,49.57,49.54,49.57,6200.0,38.1769,38.1846,38.1615,38.1846,6200.0
2014-03-17 11:00:00,49.57,49.57,49.55,49.55,4200.0,38.1846,38.1846,38.1692,38.1692,4200.0
2014-03-17 11:30:00,49.56,49.57,49.54,49.54,4000.0,38.1769,38.1846,38.1615,38.1615,4000.0
2014-03-17 12:00:00,49.55,49.56,49.54,49.56,1400.0,38.1692,38.1769,38.1615,38.1769,1400.0
2014-03-17 12:30:00,49.56,49.56,49.56,49.56,1700.0,38.1769,38.1769,38.1769,38.1769,1700.0
2014-03-17 13:00:00,49.54,49.56,49.54,49.55,3900.0,38.1615,38.1769,38.1615,38.1692,3900.0
2014-03-17 13:30:00,49.54,49.56,49.54,49.55,2600.0,38.1615,38.1769,38.1615,38.1692,2600.0
2014-03-17 14:00:00,49.55,49.55,49.54,49.55,7500.0,38.1692,38.1692,38.1615,38.1692,7500.0
2014-03-17 14:30:00,49.53,49.55,49.51,49.51,21400.0,38.1538,38.1692,38.1384,38.1384,21400.0
2014-03-17 15:00:00,49.54,49.54,49.51,49.53,9200.0,38.1615,38.1615,38.1384,38.1538,9200.0
2014-03-17 15:30:00,49.52,49.53,49.51,49.53,6200.0,38.1461,38.1538,38.1384,38.1538,6200.0
2014-03-18 09:30:00,49.5,49.54,49.5,49.54,16000.0,38.1307,38.1615,38.1307,38.1615,16000.0
2014-03-18 10:00:00,49.52,49.54,49.5,49.53,7400.0,38.1461,38.1615,38.1307,38.1538,7400.0
2014-03-18 10:30:00,49.53,49.53,49.52,49.53,2900.0,38.1538,38.1538,38.1461,38.1538,2900.0
2014-03-18 11:00:00,49.54,49.54,49.51,49.51,1500.0,38.1615,38.1615,38.1384,38.1384,1500.0
2014-03-18 11:30:00,49.54,49.55,49.53,49.55,2800.0,38.1615,38.1692,38.1538,38.1692,2800.0
2014-03-18 12:00:00,49.52,49.55,49.52,49.53,900.0,38.1461,38.1692,38.1461,38.1538,900.0
2014-03-18 12:30:00,49.53,49.55,49.52,49.55,2000.0,38.1538,38.1692,38.1461,38.1692,2000.0
2014-03-18 13:00:00,49.55,49.55,49.52,49.55,2500.0,38.1692,38.1692,38.1461,38.1692,2500.0
2014-03-18 13:30:00,49.52,49.55,49.52,49.55,1400.0,38.1461,38.1692,38.1461,38.1692,1400.0
2014-03-18 14:00:00,49.52,49.55,49.52,49.52,4600.0,38.1461,38.1692,38.1461,38.1461,4600.0
2014-03-18 14:30:00,49.55,49.55,49.52,49.55,7600.0,38.1692,38.1692,38.1461,38.1692,7600.0
2014-03-18 15:00:00,49.52,49.55,49.52,49.52,2900.0,38.1461,38.1692,38.1461,38.1461,2900.0
2014-03-18 15:30:00,49.52,49.55,49.52,49.55,3500.0,38.1461,38.1692,38.1461,38.1692,3500.0
2014-03-19 09:30:00,49.53,49.54,49.5,49.54,8400.0,38.1538,38.1615,38.1307,38.1615,8400.0
2014-03-19 10:00:00,49.53,49.54,49.51,49.51,5200.0,38.1538,38.1615,38.1384,38.1384,5200.0
2014-03-19 10:30:00,49.53,49.53,49.52,49.53,5100.0,38.1538,38.1538,38.1461,38.1538,5100.0
2014-03-19 11:00:00,49.5,49.53,49.5,49.53,16900.0,38.1307,38.1538,38.1307,38.1538,16900.0
2014-03-19 11:30:00,49.53,49.53,49.51,49.53,7000.0,38.1538,38.1538,38.1384,38.1538,7000.0
2014-03-19 12:00:00,49.52,49.52,49.52,49.52,400.0,38.1461,38.1461,38.1461,38.1461,400.0
2014-03-19 12:30:00,49.52,49.52,49.52,49.52,1800.0,38.1461,38.1461,38.1461,38.1461,1800.0
2014-03-19 13:00:00,49.52,49.52,49.51,49.52,1900.0,38.1461,38.1461,38.1384,38.1461,1900.0
2014-03-19 13:30:00,49.5,49.52,49.5,49.52,5100.0,38.1307,38.1461,38.1307,38.1461,5100.0
2014-03-19 14:00:00,49.5,49.5,49.36,49.41,23300.0,38.1307,38.1307,38.0228,38.0614,23300.0
2014-03-19 14:30:00,49.4,49.4,49.35,49.37,6900.0,38.0537,38.0537,38.0151,38.0305,6900.0
2014-03-19 15:00:00,49.35,49.35,49.3,49.31,5400.0,38.0151,38.0151,37.9766,37.9843,5400.0
2014-03-19 15:30:00,49.3,49.34,49.3,49.31,5400.0,37.9766,38.0074,37.9766,37.9843,5400.0
2014-03-20 09:30:00,49.28,49.29,49.25,49.29,18300.0,37.9612,37.9689,37.9381,37.9689,18300.0
2014-03-20 10:00:00,49.27,49.27,49.25,49.25,2100.0,37.9535,37.9535,37.9381,37.9381,2100.0
2014-03-20 10:30:00,49.25,49.25,49.24,49.25,1600.0,37.9381,37.9381,37.9304,37.9381,1600.0
2014-03-20 11:00:00,49.25,49.27,49.21,49.26,126100.0,37.9381,37.9535,37.9073,37.9458,126100.0
2014-03-20 11:30:00,49.26,49.26,49.26,49.26,100.0,37.9458,37.9458,37.9458,37.9458,100.0
2014-03-20 12:00:00,49.26,49.26,49.25,49.25,5900.0,37.9458,37.9458,37.9381,37.9381,5900.0
2014-03-20 12:30:00,49.27,49.27,49.22,49.23,5300.0,37.9535,37.9535,37.915,37.9227,5300.0
2014-03-20 13:00:00,49.23,49.27,49.23,49.25,1000.0,37.9227,37.9535,37.9227,37.9381,1000.0
2014-03-20 13:30:00,49.22,49.25,49.22,49.23,11500.0,37.915,37.9381,37.915,37.9227,11500.0
2014-03-20 14:00:00,49.23,49.27,49.22,49.27,15500.0,37.9227,37.9535,37.915,37.9535,15500.0
2014-03-20 14:30:00,49.27,49.29,49.25,49.28,4000.0,37.9535,37.9689,37.9381,37.9612,4000.0
2014-03-20 15:00:00,49.28,49.29,49.25,49.29,2900.0,37.9612,37.9689,37.9381,37.9689,2900.0
2014-03-20 15:30:00,49.29,49.3,49.25,49.29,4800.0,37.9689,37.9766,37.9381,37.9689,4800.0
2014-03-21 09:30:00,49.29,49.29,49.29,49.29,4100.0,37.9689,37.9689,37.9689,37.9689,4100.0
2014-03-21 10:00:00,49.29,49.31,49.25,49.31,2400.0,37.9689,37.9843,37.9381,37.9843,2400.0
2014-03-21 10:30:00,49.3,49.31,49.25,49.3,10200.0,37.9766,37.9843,37.9381,37.9766,10200.0
2014-03-21 11:00:00,49.29,49.3,49.25,49.3,1200.0,37.9689,37.9766,37.9381,37.9766,1200.0
2014-03-21 11:30:00,49.3,49.31,49.29,49.29,1600.0,37.9766,37.9843,37.9689,37.9689,1600.0
2014-03-21 12:00:00,49.31,49.32,49.31,49.31,1300.0,37.9843,37.992,37.9843,37.9843,1300.0
2014-03-21 12:30:00,49.29,49.29,49.29,49.29,3600.0,37.9689,37.9689,37.9689,37.9689,3600.0
2014-03-21 13:00:00,49.29,49.33,49.28,49.33,12300.0,37.9689,37.9997,37.9612,37.9997,12300.0
2014-03-21 13:30:00,49.33,49.33,49.31,49.32,2900.0,37.9997,37.9997,37.9843,37.992,2900.0
2014-03-21 14:00:00,49.32,49.33,49.27,49.27,8200.0,37.992,37.9997,37.9535,37.9535,8200.0
2014-03-21 14:30:00,49.31,49.31,49.26,49.26,10700.0,37.9843,37.9843,37.9458,37.9458,10700.0
2014-03-21 15:00:00,49.26,49.31,49.26,49.26,18600.0,37.9458,37.9843,37.9458,37.9458,18600.0
2014-03-21 15:30:00,49.26,49.32,49.26,49.32,7500.0,37.9458,37.992,37.9458,37.992,7500.0
2014-03-24 09:30:00,49.26,49.29,49.25,49.29,13500.0,37.9458,37.9689,37.9381,37.9689,13500.0
2014-03-24 10:00:00,49.29,49.3,49.27,49.29,1100.0,37.9689,37.9766,37.9535,37.9689,1100.0
2014-03-24 10:30:00,49.27,49.27,49.26,49.26,2000.0,37.9535,37.9535,37.9458,37.9458,2000.0
2014-03-24 11:00:00,49.27,49.29,49.24,49.29,2900.0,37.9535,37.9689,37.9304,37.9689,2900.0
2014-03-24 11:30:00,49.24,49.29,49.24,49.29,5400.0,37.9304,37.9689,37.9304,37.9689,5400.0
2014-03-24 12:00:00,49.29,49.29,49.29,49.29,1000.0,37.9689,37.9689,37.9689,37.9689,1000.0
2014-03-24 12:30:00,49.27,49.3,49.26,49.3,12900.0,37.9535,37.9766,37.9458,37.9766,12900.0
2014-03-24 13:00:00,49.3,49.3,49.26,49.26,1900.0,37.9766,37.9766,37.9458,37.9458,1900.0
2014-03-24 13:30:00,49.29,49.29,49.25,49.28,1800.0,37.9689,37.9689,37.9381,37.9612,1800.0
2014-03-24 14:00:00,49.28,49.29,49.25,49.29,19600.0,37.9612,37.9689,37.9381,37.9689,19600.0
2014-03-24 14:30:00,49.29,49.29,49.25,49.29,2200.0,37.9689,37.9689,37.9381,37.9689,2200.0
2014-03-24 15:00:00,49.29,49.29,49.25,49.25,5600.0,37.9689,37.9689,37.9381,37.9381,5600.0
2014-03-24 15:30:00,49.26,49.29,49.25,49.25,2400.0,37.9458,37.9689,37.9381,37.9381,2400.0
2014-03-25 09:30:00,49.25,49.29,49.25,49.28,4000.0,37.9381,37.9689,37.9381,37.9612,4000.0
2014-03-25 10:00:00,49.25,49.29,49.25,49.29,800.0,37.9381,37.9689,37.9381,37.9689,800.0
2014-03-25 10:30:00,49.28,49.28,49.27,49.28,600.0,37.9612,37.9612,37.9535,37.9612,600.0
2014-03-25 11:00:00,49.29,49.29,49.25,49.29,1400.0,37.9689,37.9689,37.9381,37.9689,1400.0
2014-03-25 11:30:00,49.29,49.29,49.28,49.29,700.0,37.9689,37.9689,37.9612,37.9689,700.0
2014-03-25 12:00:00,49.28,49.29,49.28,49.29,400.0,37.9612,37.9689,37.9612,37.9689,400.0
2014-03-25 12:30:00,49.29,49.29,49.25,49.29,13500.0,37.9689,37.9689,37.9381,37.9689,13500.0
2014-03-25 13:00:00,49.28,49.3,49.27,49.3,8500.0,37.9612,37.9766,37.9535,37.9766,8500.0
2014-03-25 13:30:00,49.3,49.3,49.27,49.3,1800.0,37.9766,37.9766,37.9535,37.9766,1800.0
2014-03-25 14:00:00,49.28,49.3,49.28,49.3,12700.0,37.9612,37.9766,37.9612,37.9766,12700.0
2014-03-25 14:30:00,49.3,49.3,49.27,49.27,11700.0,37.9766,37.9766,37.9535,37.9535,11700.0
2014-03-25 15:00:00,49.29,49.29,49.27,49.28,6900.0,37.9689,37.9689,37.9535,37.9612,6900.0
2014-03-25 15:30:00,49.27,49.28,49.25,49.27,12700.0,37.9535,37.9612,37.9381,37.9535,12700.0
2014-03-26 09:30:00,49.31,49.31,49.27,49.28,2100.0,37.9843,37.9843,37.9535,37.9612,2100.0
2014-03-26 10:00:00,49.28,49.32,49.27,49.3,3300.0,37.9612,37.992,37.9535,37.9766,3300.0
2014-03-26 10:30:00,49.3,49.33,49.3,49.3,2100.0,37.9766,37.9997,37.9766,37.9766,2100.0
2014-03-26 11:00:00,49.3,49.31,49.29,49.31,4200.0,37.9766,37.9843,37.9689,37.9843,4200.0
2014-03-26 11:30:00,49.31,49.32,49.28,49.31,21800.0,37.9843,37.992,37.9612,37.9843,21800.0
2014-03-26 12:00:00,49.28,49.32,49.27,49.27,11800.0,37.9612,37.992,37.9535,37.9535,11800.0
2014-03-26 12:30:00,49.28,49.3,49.27,49.27,5100.0,37.9612,37.9766,37.9535,37.9535,5100.0
2014-03-26 13:00:00,49.27,49.32,49.27,49.3,5100.0,37.9535,37.992,37.9535,37.9766,5100.0
2014-03-26 13:30:00,49.3,49.31,49.29,49.3,5200.0,37.9766,37.9843,37.9689,37.9766,5200.0
2014-03-26 14:00:00,49.3,49.34,49.29,49.29,16200.0,37.9766,38.0074,37.9689,37.9689,16200.0
2014-03-26 14:30:00,49.29,49.34,49.29,49.29,10100.0,37.9689,38.0074,37.9689,37.9689,10100.0
2014-03-26 15:00:00,49.29,49.34,49.29,49.34,9000.0,37.9689,38.0074,37.9689,38.0074,9000.0
2014-03-26 15:30:00,49.34,49.34,49.29,49.34,17700.0,38.0074,38.0074,37.9689,38.0074,17700.0
2014-03-27 09:30:00,49.31,49.33,49.3,49.3,3100.0,37.9843,37.9997,37.9766,37.9766,3100.0
2014-03-27 10:00:00,49.31,49.32,49.27,49.28,1600.0,37.9843,37.992,37.9535,37.9612,1600.0
2014-03-27 10:30:00,49.28,49.29,49.27,49.29,600.0,37.9612,37.9689,37.9535,37.9689,600.0
2014-03-27 11:00:00,49.29,49.3,49.28,49.3,3300.0,37.9689,37.9766,37.9612,37.9766,3300.0
2014-03-27 11:30:00,49.3,49.34,49.3,49.31,1900.0,37.9766,38.0074,37.9766,37.9843,1900.0
2014-03-27 12:00:00,49.32,49.33,49.32,49.32,3000.0,37.992,37.9997,37.992,37.992,3000.0
2014-03-27 12:30:00,49.33,49.34,49.29,49.31,3800.0,37.9997,38.0074,37.9689,37.9843,3800.0
2014-03-27 13:00:00,49.31,49.33,49.31,49.31,1800.0,37.9843,37.9997,37.9843,37.9843,1800.0
2014-03-27 13:30:00,49.32,49.34,49.32,49.34,300.0,37.992,38.0074,37.992,38.0074,300.0
2014-03-27 14:00:00,49.34,49.34,49.31,49.31,6200.0,38.0074,38.0074,37.9843,37.9843,6200.0
2014-03-27 14:30:00,49.34,49.34,49.31,49.34,2300.0,38.0074,38.0074,37.9843,38.0074,2300.0
2014-03-27 15:00:00,49.34,49.34,49.33,49.34,1500.0,38.0074,38.0074,37.9997,38.0074,1500.0
2014-03-27 15:30:00,49.32,49.33,49.32,49.33,2700.0,37.992,37.9997,37.992,37.9997,2700.0
2014-03-28 09:30:00,49.34,49.34,49.29,49.29,7800.0,38.0074,38.0074,37.9689,37.9689,7800.0
2014-03-28 10:00:00,49.29,49.33,49.29,49.33,2200.0,37.9689,37.9997,37.9689,37.9997,2200.0
2014-03-28 10:30:00,49.33,49.33,49.3,49.3,1000.0,37.9997,37.9997,37.9766,37.9766,1000.0
2014-03-28 11:00:00,49.33,49.33,49.31,49.32,9400.0,37.9997,37.9997,37.9843,37.992,9400.0
2014-03-28 11:30:00,49.32,49.32,49.3,49.3,900.0,37.992,37.992,37.9766,37.9766,900.0
2014-03-28 12:00:00,49.3,49.31,49.3,49.31,800.0,37.9766,37.9843,37.9766,37.9843,800.0
2014-03-28 12:30:00,49.3,49.31,49.3,49.3,13800.0,37.9766,37.9843,37.9766,37.9766,13800.0
2014-03-28 13:00:00,49.3,49.32,49.3,49.32,13800.0,37.9766,37.992,37.9766,37.992,13800.0
2014-03-28 13:30:00,49.31,49.31,49.3,49.3,700.0,37.9843,37.9843,37.9766,37.9766,700.0
2014-03-28 14:00:00,49.3,49.33,49.3,49.3,5500.0,37.9766,37.9997,37.9766,37.9766,5500.0
2014-03-28 14:30:00,49.3,49.33,49.3,49.32,4200.0,37.9766,37.9997,37.9766,37.992,4200.0
2014-03-28 15:00:00,49.33,49.33,49.3,49.32,4300.0,37.9997,37.9997,37.9766,37.992,4300.0
2014-03-28 15:30:00,49.3,49.32,49.27,49.32,8900.0,37.9766,37.992,37.9535,37.992,8900.0
2014-03-31 09:30:00,49.29,49.3,49.29,49.3,3700.0,37.9689,37.9766,37.9689,37.9766,3700.0
2014-03-31 10:00:00,49.3,49.34,49.29,49.34,2900.0,37.9766,38.0074,37.9689,38.0074,2900.0
2014-03-31 10:30:00,49.34,49.34,49.32,49.32,2500.0,38.0074,38.0074,37.992,37.992,2500.0
2014-03-31 11:00:00,49.34,49.34,49.32,49.33,3300.0,38.0074,38.0074,37.992,37.9997,3300.0
2014-03-31 11:30:00,49.33,49.33,49.32,49.33,4600.0,37.9997,37.9997,37.992,37.9997,4600.0
2014-03-31 12:00:00,49.33,49.33,49.3,49.33,10700.0,37.9997,37.9997,37.9766,37.9997,10700.0
2014-03-31 12:30:00,49.33,49.33,49.29,49.33,1600.0,37.9997,37.9997,37.9689,37.9997,1600.0
2014-03-31 13:00:00,49.32,49.33,49.29,49.33,7000.0,37.992,37.9997,37.9689,37.9997,7000.0
2014-03-31 13:30:00,49.33,49.33,49.29,49.33,8200.0,37.9997,37.9997,37.9689,37.9997,8200.0
2014-03-31 14:00:00,49.33,49.34,49.33,49.34,13800.0,37.9997,38.0074,37.9997,38.0074,13800.0
2014-03-31 14:30:00,49.33,49.34,49.33,49.33,5300.0,37.9997,38.0074,37.9997,37.9997,5300.0
2014-03-31 15:00:00,49.34,49.35,49.34,49.35,4400.0,38.0074,38.0151,38.0074,38.0151,4400.0
2014-03-31 15:30:00,49.34,49.34,49.33,49.33,1500.0,38.0074,38.0074,37.9997,37.9997,1500.0
2014-04-01 09:30:00,49.36,49.36,49.31,49.31,5900.0,38.0228,38.0228,37.9843,37.9843,5900.0
2014-04-01 10:00:00,49.34,49.36,49.33,49.36,1000.0,38.0074,38.0228,37.9997,38.0228,1000.0
2014-04-01 10:30:00,49.35,49.35,49.33,49.33,1100.0,38.0151,38.0151,37.9997,37.9997,1100.0
2014-04-01 11:00:00,49.34,49.34,49.31,49.33,3000.0,38.0074,38.0074,37.9843,37.9997,3000.0
2014-04-01 11:30:00,49.34,49.35,49.31,49.32,1100.0,38.0074,38.0151,37.9843,37.992,1100.0
2014-04-01 12:00:00,49.31,49.34,49.31,49.34,7700.0,37.9843,38.0074,37.9843,38.0074,7700.0
2014-04-01 12:30:00,49.34,49.34,49.31,49.31,12300.0,38.0074,38.0074,37.9843,37.9843,12300.0
2014-04-01 13:00:00,49.31,49.34,49.31,49.31,1500.0,37.9843,38.0074,37.9843,37.9843,1500.0
2014-04-01 13:30:00,49.33,49.34,49.31,49.33,2800.0,37.9997,38.0074,37.9843,37.9997,2800.0
2014-04-01 14:00:00,49.34,49.34,49.31,49.33,9800.0,38.0074,38.0074,37.9843,37.9997,9800.0
2014-04-01 14:30:00,49.34,49.34,49.31,49.33,7200.0,38.0074,38.0074,37.9843,37.9997,7200.0
2014-04-01 15:00:00,49.33,49.34,49.32,49.33,8000.0,37.9997,38.0074,37.992,37.9997,8000.0
2014-04-01 15:30:00,49.33,49.34,49.32,49.33,14700.0,37.9997,38.0074,37.992,37.9997,14700.0
2014-04-02 09:30:00,49.26,49.29,49.25,49.27,6900.0,37.9458,37.9689,37.9381,37.9535,6900.0
2014-04-02 10:00:00,49.27,49.3,49.27,49.3,4600.0,37.9535,37.9766,37.9535,37.9766,4600.0
2014-04-02 10:30:00,49.28,49.29,49.27,49.29,1800.0,37.9612,37.9689,37.9535,37.9689,1800.0
2014-04-02 11:00:00,49.25,49.28,49.25,49.25,4200.0,37.9381,37.9612,37.9381,37.9381,4200.0
2014-04-02 11:30:00,49.25,49.29,49.25,49.25,1800.0,37.9381,37.9689,37.9381,37.9381,1800.0
2014-04-02 12:00:00,49.27,49.28,49.25,49.28,2400.0,37.9535,37.9612,37.9381,37.9612,2400.0
2014-04-02 12:30:00,49.29,49.29,49.27,49.29,1100.0,37.9689,37.9689,37.9535,37.9689,1100.0
2014-04-02 13:00:00,49.29,49.29,49.27,49.27,600.0,37.9689,37.9689,37.9535,37.9535,600.0
2014-04-02 13:30:00,49.29,49.29,49.29,49.29,3300.0,37.9689,37.9689,37.9689,37.9689,3300.0
2014-04-02 14:00:00,49.29,49.29,49.26,49.28,3700.0,37.9689,37.9689,37.9458,37.9612,3700.0
2014-04-02 14:30:00,49.26,49.29,49.26,49.29,3000.0,37.9458,37.9689,37.9458,37.9689,3000.0
2014-04-02 15:00:00,49.3,49.3,49.27,49.27,900.0,37.9766,37.9766,37.9535,37.9535,900.0
2014-04-02 15:30:00,49.27,49.29,49.27,49.29,4200.0,37.9535,37.9689,37.9535,37.9689,4200.0
2014-04-03 09:30:00,49.29,49.29,49.26,49.26,49000.0,37.9689,37.9689,37.9458,37.9458,49000.0
2014-04-03 10:00:00,49.27,49.29,49.25,49.28,2000.0,37.9535,37.9689,37.9381,37.9612,2000.0
2014-04-03 10:30:00,49.29,49.29,49.28,49.28,1400.0,37.9689,37.9689,37.9612,37.9612,1400.0
2014-04-03 11:00:00,49.28,49.29,49.28,49.28,3100.0,37.9612,37.9689,37.9612,37.9612,3100.0
2014-04-03 11:30:00,49.29,49.29,49.27,49.28,3300.0,37.9689,37.9689,37.9535,37.9612,3300.0
2014-04-03 12:00:00,49.27,49.29,49.27,49.29,1100.0,37.9535,37.9689,37.9535,37.9689,1100.0
2014-04-03 12:30:00,49.29,49.29,49.28,49.29,7800.0,37.9689,37.9689,37.9612,37.9689,7800.0
2014-04-03 13:00:00,49.28,49.29,49.28,49.29,2300.0,37.9612,37.9689,37.9612,37.9689,2300.0
2014-04-03 13:30:00,49.28,49.3,49.28,49.29,6200.0,37.9612,37.9766,37.9612,37.9689,6200.0
2014-04-03 14:00:00,49.28,49.29,49.27,49.29,26200.0,37.9612,37.9689,37.9535,37.9689,26200.0
2014-04-03 14:30:00,49.29,49.29,49.27,49.29,1400.0,37.9689,37.9689,37.9535,37.9689,1400.0
2014-04-03 15:00:00,49.29,49.29,49.27,49.29,3100.0,37.9689,37.9689,37.9535,37.9689,3100.0
2014-04-03 15:30:00,49.27,49.29,49.25,49.29,9300.0,37.9535,37.9689,37.9381,37.9689,9300.0
2014-04-04 09:30:00,49.34,49.35,49.3,49.35,5600.0,38.0074,38.0151,37.9766,38.0151,5600.0
2014-04-04 10:00:00,49.32,49.35,49.31,49.31,1900.0,37.992,38.0151,37.9843,37.9843,1900.0
2014-04-04 10:30:00,49.33,49.35,49.32,49.35,2400.0,37.9997,38.0151,37.992,38.0151,2400.0
2014-04-04 11:00:00,49.35,49.35,49.32,49.32,500.0,38.0151,38.0151,37.992,37.992,500.0
2014-04-04 11:30:00,49.36,49.36,49.33,49.33,1400.0,38.0228,38.0228,37.9997,37.9997,1400.0
2014-04-04 12:00:00,49.36,49.36,49.33,49.34,1000.0,38.0228,38.0228,37.9997,38.0074,1000.0
2014-04-04 12:30:00,49.36,49.36,49.35,49.36,3500.0,38.0228,38.0228,38.0151,38.0228,3500.0
2014-04-04 13:00:00,49.33,49.36,49.33,49.33,12700.0,37.9997,38.0228,37.9997,37.9997,12700.0
2014-04-04 13:30:00,49.36,49.37,49.35,49.37,5800.0,38.0228,38.0305,38.0151,38.0305,5800.0
2014-04-04 14:00:00,49.35,49.37,49.35,49.35,4300.0,38.0151,38.0305,38.0151,38.0151,4300.0
2014-04-04 14:30:00,49.36,49.37,49.31,49.34,23600.0,38.0228,38.0305,37.9843,38.0074,23600.0
2014-04-04 15:00:00,49.34,49.37,49.33,49.33,3000.0,38.0074,38.0305,37.9997,37.9997,3000.0
2014-04-04 15:30:00,49.32,49.37,49.32,49.36,4700.0,37.992,38.0305,37.992,38.0228,4700.0
2014-04-07 09:30:00,49.41,49.41,49.36,49.36,7700.0,38.0614,38.0614,38.0228,38.0228,7700.0
2014-04-07 10:00:00,49.36,49.41,49.36,49.4,3800.0,38.0228,38.0614,38.0228,38.0537,3800.0
2014-04-07 10:30:00,49.4,49.41,49.39,49.39,2700.0,38.0537,38.0614,38.046,38.046,2700.0
2014-04-07 11:00:00,49.37,49.41,49.37,49.37,1800.0,38.0305,38.0614,38.0305,38.0305,1800.0
2014-04-07 11:30:00,49.4,49.4,49.39,49.4,1300.0,38.0537,38.0537,38.046,38.0537,1300.0
2014-04-07 12:00:00,49.37,49.4,49.37,49.38,2200.0,38.0305,38.0537,38.0305,38.0382,2200.0
2014-04-07 12:30:00,49.38,49.39,49.38,49.39,5100.0,38.0382,38.046,38.0382,38.046,5100.0
2014-04-07 13:00:00,49.39,49.39,49.39,49.39,0.0,38.046,38.046,38.046,38.046,0.0
2014-04-07 13:30:00,49.37,49.4,49.37,49.37,5200.0,38.0305,38.0537,38.0305,38.0305,5200.0
2014-04-07 14:00:00,49.41,49.41,49.38,49.38,3100.0,38.0614,38.0614,38.0382,38.0382,3100.0
2014-04-07 14:30:00,49.41,49.41,49.36,49.38,7100.0,38.0614,38.0614,38.0228,38.0382,7100.0
2014-04-07 15:00:00,49.37,49.4,49.36,49.36,6400.0,38.0305,38.0537,38.0228,38.0228,6400.0
2014-04-07 15:30:00,49.35,49.4,49.35,49.38,4300.0,38.0151,38.0537,38.0151,38.0382,4300.0
2014-04-08 09:30:00,49.37,49.39,49.35,49.39,3300.0,38.0305,38.046,38.0151,38.046,3300.0
2014-04-08 10:00:00,49.39,49.39,49.34,49.36,4900.0,38.046,38.046,38.0074,38.0228,4900.0
2014-04-08 10:30:00,49.35,49.38,49.34,49.37,1200.0,38.0151,38.0382,38.0074,38.0305,1200.0
2014-04-08 11:00:00,49.34,49.34,49.33,49.33,1400.0,38.0074,38.0074,37.9997,37.9997,1400.0
2014-04-08 11:30:00,49.34,49.36,49.33,49.36,1900.0,38.0074,38.0228,37.9997,38.0228,1900.0
2014-04-08 12:00:00,49.34,49.36,49.33,49.36,1800.0,38.0074,38.0228,37.9997,38.0228,1800.0
2014-04-08 12:30:00,49.34,49.36,49.33,49.34,3800.0,38.0074,38.0228,37.9997,38.0074,3800.0
2014-04-08 13:00:00,49.36,49.36,49.34,49.34,900.0,38.0228,38.0228,38.0074,38.0074,900.0
2014-04-08 13:30:00,49.33,49.36,49.33,49.36,1500.0,37.9997,38.0228,37.9997,38.0228,1500.0
2014-04-08 14:00:00,49.36,49.37,49.36,49.37,4900.0,38.0228,38.0305,38.0228,38.0305,4900.0
2014-04-08 14:30:00,49.37,49.38,49.35,49.38,10400.0,38.0305,38.0382,38.0151,38.0382,10400.0
2014-04-08 15:00:00,49.37,49.37,49.35,49.35,1700.0,38.0305,38.0305,38.0151,38.0151,1700.0
2014-04-08 15:30:00,49.37,49.37,49.35,49.37,4800.0,38.0305,38.0305,38.0151,38.0305,4800.0
2014-04-09 09:30:00,49.35,49.39,49.33,49.33,4300.0,38.0151,38.046,37.9997,37.9997,4300.0
2014-04-09 10:00:00,49.39,49.39,49.34,49.39,2900.0,38.046,38.046,38.0074,38.046,2900.0
2014-04-09 10:30:00,49.37,49.38,49.34,49.34,1600.0,38.0305,38.0382,38.0074,38.0074,1600.0
2014-04-09 11:00:00,49.39,49.39,49.35,49.36,2000.0,38.046,38.046,38.0151,38.0228,2000.0
2014-04-09 11:30:00,49.38,49.38,49.38,49.38,15100.0,38.0382,38.0382,38.0382,38.0382,15100.0
2014-04-09 12:00:00,49.39,49.39,49.34,49.34,3800.0,38.046,38.046,38.0074,38.0074,3800.0
2014-04-09 12:30:00,49.34,49.39,49.34,49.39,1900.0,38.0074,38.046,38.0074,38.046,1900.0
2014-04-09 13:00:00,49.35,49.35,49.35,49.35,3900.0,38.0151,38.0151,38.0151,38.0151,3900.0
2014-04-09 13:30:00,49.34,49.38,49.34,49.34,600.0,38.0074,38.0382,38.0074,38.0074,600.0
2014-04-09 14:00:00,49.37,49.45,49.35,49.45,15600.0,38.0305,38.0922,38.0151,38.0922,15600.0
2014-04-09 14:30:00,49.45,49.46,49.43,49.45,37000.0,38.0922,38.0999,38.0768,38.0922,37000.0
2014-04-09 15:00:00,49.45,49.46,49.43,49.46,3500.0,38.0922,38.0999,38.0768,38.0999,3500.0
2014-04-09 15:30:00,49.46,49.46,49.41,49.46,5000.0,38.0999,38.0999,38.0614,38.0999,5000.0
2014-04-10 09:30:00,49.47,49.49,49.46,49.47,10400.0,38.1076,38.123,38.0999,38.1076,10400.0
2014-04-10 10:00:00,49.49,49.49,49.45,49.45,500.0,38.123,38.123,38.0922,38.0922,500.0
2014-04-10 10:30:00,49.48,49.49,49.48,49.49,3000.0,38.1153,38.123,38.1153,38.123,3000.0
2014-04-10 11:00:00,49.5,49.5,49.47,49.5,1400.0,38.1307,38.1307,38.1076,38.1307,1400.0
2014-04-10 11:30:00,49.53,49.53,49.5,49.5,700.0,38.1538,38.1538,38.1307,38.1307,700.0
2014-04-10 12:00:00,49.53,49.53,49.48,49.48,7600.0,38.1538,38.1538,38.1153,38.1153,7600.0
2014-04-10 12:30:00,49.53,49.53,49.48,49.5,2500.0,38.1538,38.1538,38.1153,38.1307,2500.0
2014-04-10 13:00:00,49.49,49.53,49.49,49.51,2400.0,38.123,38.1538,38.123,38.1384,2400.0
2014-04-10 13:30:00,49.53,49.53,49.51,49.51,4900.0,38.1538,38.1538,38.1384,38.1384,4900.0
2014-04-10 14:00:00,49.51,49.53,49.48,49.48,6100.0,38.1384,38.1538,38.1153,38.1153,6100.0
2014-04-10 14:30:00,49.52,49.52,49.48,49.48,6000.0,38.1461,38.1461,38.1153,38.1153,6000.0
2014-04-10 15:00:00,49.49,49.52,49.48,49.51,10400.0,38.123,38.1461,38.1153,38.1384,10400.0
2014-04-10 15:30:00,49.48,49.51,49.48,49.49,1700.0,38.1153,38.1384,38.1153,38.123,1700.0
2014-04-11 09:30:00,49.48,49.53,49.47,49.53,3000.0,38.1153,38.1538,38.1076,38.1538,3000.0
2014-04-11 10:00:00,49.53,49.54,49.52,49.52,2900.0,38.1538,38.1615,38.1461,38.1461,2900.0
2014-04-11 10:30:00,49.51,49.53,49.49,49.52,4800.0,38.1384,38.1538,38.123,38.1461,4800.0
2014-04-11 11:00:00,49.52,49.52,49.49,49.49,1000.0,38.1461,38.1461,38.123,38.123,1000.0
2014-04-11 11:30:00,49.52,49.52,49.52,49.52,600.0,38.1461,38.1461,38.1461,38.1461,600.0
2014-04-11 12:00:00,49.51,49.51,49.49,49.49,800.0,38.1384,38.1384,38.123,38.123,800.0
2014-04-11 12:30:00,49.51,49.51,49.49,49.49,400.0,38.1384,38.1384,38.123,38.123,400.0
2014-04-11 13:00:00,49.52,49.53,49.51,49.53,1500.0,38.1461,38.1538,38.1384,38.1538,1500.0
2014-04-11 13:30:00,49.51,49.51,49.5,49.5,500.0,38.1384,38.1384,38.1307,38.1307,500.0
2014-04-11 14:00:00,49.5,49.52,49.5,49.51,6400.0,38.1307,38.1461,38.1307,38.1384,6400.0
2014-04-11 14:30:00,49.52,49.53,49.52,49.52,2200.0,38.1461,38.1538,38.1461,38.1461,2200.0
2014-04-11 15:00:00,49.53,49.53,49.5,49.53,7500.0,38.1538,38.1538,38.1307,38.1538,7500.0
2014-04-11 15:30:00,49.53,49.53,49.5,49.51,5500.0,38.1538,38.1538,38.1307,38.1384,5500.0
2014-04-14 09:30:00,49.46,49.47,49.44,49.47,11600.0,38.0999,38.1076,38.0845,38.1076,11600.0
2014-04-14 10:00:00,49.46,49.52,49.46,49.5,5000.0,38.0999,38.1461,38.0999,38.1307,5000.0
2014-04-14 10:30:00,49.5,49.5,49.47,49.47,2000.0,38.1307,38.1307,38.1076,38.1076,2000.0
2014-04-14 11:00:00,49.48,49.49,49.45,49.49,2000.0,38.1153,38.123,38.0922,38.123,2000.0
2014-04-14 11:30:00,49.45,49.45,49.45,49.45,3200.0,38.0922,38.0922,38.0922,38.0922,3200.0
2014-04-14 12:00:00,49.46,49.46,49.46,49.46,1600.0,38.0999,38.0999,38.0999,38.0999,1600.0
2014-04-14 12:30:00,49.48,49.48,49.48,49.48,500.0,38.1153,38.1153,38.1153,38.1153,500.0
2014-04-14 13:00:00,49.49,49.49,49.48,49.49,1300.0,38.123,38.123,38.1153,38.123,1300.0
2014-04-14 13:30:00,49.48,49.48,49.46,49.47,5600.0,38.1153,38.1153,38.0999,38.1076,5600.0
2014-04-14 14:00:00,49.48,49.48,49.46,49.47,6600.0,38.1153,38.1153,38.0999,38.1076,6600.0
2014-04-14 14:30:00,49.48,49.48,49.46,49.48,4400.0,38.1153,38.1153,38.0999,38.1153,4400.0
2014-04-14 15:00:00,49.49,49.49,49.46,49.46,7200.0,38.123,38.123,38.0999,38.0999,7200.0
2014-04-14 15:30:00,49.46,49.49,49.46,49.48,5900.0,38.0999,38.123,38.0999,38.1153,5900.0
2014-04-15 09:30:00,49.5,49.53,49.49,49.49,4300.0,38.1307,38.1538,38.123,38.123,4300.0
2014-04-15 10:00:00,49.5,49.53,49.47,49.53,3200.0,38.1307,38.1538,38.1076,38.1538,3200.0
2014-04-15 10:30:00,49.53,49.54,49.51,49.53,1100.0,38.1538,38.1615,38.1384,38.1538,1100.0
2014-04-15 11:00:00,49.53,49.54,49.49,49.53,3200.0,38.1538,38.1615,38.123,38.1538,3200.0
2014-04-15 11:30:00,49.53,49.54,49.5,49.54,2500.0,38.1538,38.1615,38.1307,38.1615,2500.0
2014-04-15 12:00:00,49.54,49.54,49.5,49.5,4100.0,38.1615,38.1615,38.1307,38.1307,4100.0
2014-04-15 12:30:00,49.5,49.5,49.5,49.5,0.0,38.1307,38.1307,38.1307,38.1307,0.0
2014-04-15 13:00:00,49.51,49.54,49.51,49.54,4700.0,38.1384,38.1615,38.1384,38.1615,4700.0
2014-04-15 13:30:00,49.54,49.54,49.48,49.5,7300.0,38.1615,38.1615,38.1153,38.1307,7300.0
2014-04-15 14:00:00,49.5,49.53,49.5,49.53,1700.0,38.1307,38.1538,38.1307,38.1538,1700.0
2014-04-15 14:30:00,49.53,49.53,49.49,49.52,4300.0,38.1538,38.1538,38.123,38.1461,4300.0
2014-04-15 15:00:00,49.5,49.53,49.49,49.51,9300.0,38.1307,38.1538,38.123,38.1384,9300.0
2014-04-15 15:30:00,49.53,49.53,49.49,49.53,3100.0,38.1538,38.1538,38.123,38.1538,3100.0
2014-04-16 09:30:00,49.52,49.53,49.49,49.49,4800.0,38.1461,38.1538,38.123,38.123,4800.0
2014-04-16 10:00:00,49.52,49.53,49.49,49.53,1400.0,38.1461,38.1538,38.123,38.1538,1400.0
2014-04-16 10:30:00,49.51,49.53,49.51,49.52,5400.0,38.1384,38.1538,38.1384,38.1461,5400.0
2014-04-16 11:00:00,49.54,49.54,49.51,49.51,3200.0,38.1615,38.1615,38.1384,38.1384,3200.0
2014-04-16 11:30:00,49.51,49.53,49.5,49.51,164900.0,38.1384,38.1538,38.1307,38.1384,164900.0
2014-04-16 12:00:00,49.53,49.55,49.53,49.55,6000.0,38.1538,38.1692,38.1538,38.1692,6000.0
2014-04-16 12:30:00,49.55,49.55,49.52,49.54,1000.0,38.1692,38.1692,38.1461,38.1615,1000.0
2014-04-16 13:00:00,49.52,49.54,49.5,49.54,13400.0,38.1461,38.1615,38.1307,38.1615,13400.0
2014-04-16 13:30:00,49.54,49.54,49.51,49.54,2100.0,38.1615,38.1615,38.1384,38.1615,2100.0
2014-04-16 14:00:00,49.54,49.54,49.49,49.49,7700.0,38.1615,38.1615,38.123,38.123,7700.0
2014-04-16 14:30:00,49.52,49.52,49.49,49.52,6300.0,38.1461,38.1461,38.123,38.1461,6300.0
2014-04-16 15:00:00,49.51,49.52,49.5,49.52,113400.0,38.1384,38.1461,38.1307,38.1461,113400.0
2014-04-16 15:30:00,49.5,49.52,49.5,49.52,11900.0,38.1307,38.1461,38.1307,38.1461,11900.0
2014-04-17 09:30:00,49.51,49.51,49.5,49.5,1900.0,38.1384,38.1384,38.1307,38.1307,1900.0
2014-04-17 10:00:00,49.5,49.51,49.48,49.5,900.0,38.1307,38.1384,38.1153,38.1307,900.0
2014-04-17 10:30:00,49.51,49.51,49.5,49.5,2100.0,38.1384,38.1384,38.1307,38.1307,2100.0
2014-04-17 11:00:00,49.51,49.52,49.5,49.52,4400.0,38.1384,38.1461,38.1307,38.1461,4400.0
2014-04-17 11:30:00,49.54,49.57,49.54,49.57,3700.0,38.1615,38.1846,38.1615,38.1846,3700.0
2014-04-17 12:00:00,49.56,49.56,49.54,49.54,700.0,38.1769,38.1769,38.1615,38.1615,700.0
2014-04-17 12:30:00,49.55,49.56,49.54,49.56,3600.0,38.1692,38.1769,38.1615,38.1769,3600.0
2014-04-17 13:00:00,49.55,49.55,49.55,49.55,300.0,38.1692,38.1692,38.1692,38.1692,300.0
2014-04-17 13:30:00,49.55,49.56,49.55,49.56,6100.0,38.1692,38.1769,38.1692,38.1769,6100.0
2014-04-17 14:00:00,49.56,49.56,49.56,49.56,900.0,38.1769,38.1769,38.1769,38.1769,900.0
2014-04-17 14:30:00,49.54,49.58,49.54,49.58,16500.0,38.1615,38.1923,38.1615,38.1923,16500.0
2014-04-17 15:00:00,49.58,49.58,49.54,49.57,5000.0,38.1923,38.1923,38.1615,38.1846,5000.0
2014-04-17 15:30:00,49.57,49.57,49.56,49.57,12000.0,38.1846,38.1846,38.1769,38.1846,12000.0
2014-04-21 09:30:00,49.66,49.66,49.59,49.65,49800.0,38.2539,38.2539,38.2,38.2462,49800.0
2014-04-21 10:00:00,49.63,49.65,49.59,49.63,3500.0,38.2308,38.2462,38.2,38.2308,3500.0
2014-04-21 10:30:00,49.64,49.64,49.62,49.62,1000.0,38.2385,38.2385,38.2231,38.2231,1000.0
2014-04-21 11:00:00,49.62,49.64,49.6,49.6,12100.0,38.2231,38.2385,38.2077,38.2077,12100.0
2014-04-21 11:30:00,49.63,49.64,49.6,49.62,5400.0,38.2308,38.2385,38.2077,38.2231,5400.0
2014-04-21 12:00:00,49.61,49.62,49.6,49.61,1400.0,38.2154,38.2231,38.2077,38.2154,1400.0
2014-04-21 12:30:00,49.61,49.62,49.6,49.62,1200.0,38.2154,38.2231,38.2077,38.2231,1200.0
2014-04-21 13:00:00,49.61,49.62,49.59,49.62,6500.0,38.2154,38.2231,38.2,38.2231,6500.0
2014-04-21 13:30:00,49.62,49.62,49.6,49.61,5200.0,38.2231,38.2231,38.2077,38.2154,5200.0
2014-04-21 14:00:00,49.61,49.61,49.59,49.6,7400.0,38.2154,38.2154,38.2,38.2077,7400.0
2014-04-21 14:30:00,49.59,49.6,49.57,49.59,23100.0,38.2,38.2077,38.1846,38.2,23100.0
2014-04-21 15:00:00,49.58,49.61,49.58,49.59,6000.0,38.1923,38.2154,38.1923,38.2,6000.0
2014-04-21 15:30:00,49.59,49.59,49.56,49.59,11900.0,38.2,38.2,38.1769,38.2,11900.0
2014-04-22 09:30:00,49.55,49.57,49.53,49.53,6500.0,38.1692,38.1846,38.1538,38.1538,6500.0
2014-04-22 10:00:00,49.53,49.57,49.53,49.57,53600.0,38.1538,38.1846,38.1538,38.1846,53600.0
2014-04-22 10:30:00,49.56,49.56,49.53,49.56,3000.0,38.1769,38.1769,38.1538,38.1769,3000.0
2014-04-22 11:00:00,49.55,49.56,49.55,49.56,1100.0,38.1692,38.1769,38.1692,38.1769,1100.0
2014-04-22 11:30:00,49.56,49.57,49.55,49.57,6700.0,38.1769,38.1846,38.1692,38.1846,6700.0
2014-04-22 12:00:00,49.57,49.57,49.56,49.56,1000.0,38.1846,38.1846,38.1769,38.1769,1000.0
2014-04-22 12:30:00,49.57,49.57,49.56,49.57,2000.0,38.1846,38.1846,38.1769,38.1846,2000.0
2014-04-22 13:00:00,49.57,49.57,49.54,49.57,2200.0,38.1846,38.1846,38.1615,38.1846,2200.0
2014-04-22 13:30:00,49.57,49.57,49.55,49.55,1400.0,38.1846,38.1846,38.1692,38.1692,1400.0
2014-04-22 14:00:00,49.56,49.57,49.54,49.55,5200.0,38.1769,38.1846,38.1615,38.1692,5200.0
2014-04-22 14:30:00,49.57,49.57,49.57,49.57,2200.0,38.1846,38.1846,38.1846,38.1846,2200.0
2014-04-22 15:00:00,49.55,49.57,49.54,49.57,3100.0,38.1692,38.1846,38.1615,38.1846,3100.0
2014-04-22 15:30:00,49.55,49.57,49.54,49.56,8700.0,38.1692,38.1846,38.1615,38.1769,8700.0
2014-04-23 09:30:00,49.59,49.61,49.55,49.61,3700.0,38.2,38.2154,38.1692,38.2154,3700.0
2014-04-23 10:00:00,49.61,49.61,49.58,49.61,12600.0,38.2154,38.2154,38.1923,38.2154,12600.0
2014-04-23 10:30:00,49.61,49.61,49.6,49.61,1400.0,38.2154,38.2154,38.2077,38.2154,1400.0
2014-04-23 11:00:00,49.57,49.61,49.57,49.61,3400.0,38.1846,38.2154,38.1846,38.2154,3400.0
2014-04-23 11:30:00,49.61,49.61,49.58,49.58,2300.0,38.2154,38.2154,38.1923,38.1923,2300.0
2014-04-23 12:00:00,49.61,49.61,49.59,49.61,2700.0,38.2154,38.2154,38.2,38.2154,2700.0
2014-04-23 12:30:00,49.61,49.61,49.57,49.57,1700.0,38.2154,38.2154,38.1846,38.1846,1700.0
2014-04-23 13:00:00,49.61,49.61,49.6,49.6,2200.0,38.2154,38.2154,38.2077,38.2077,2200.0
2014-04-23 13:30:00,49.59,49.6,49.58,49.59,7900.0,38.2,38.2077,38.1923,38.2,7900.0
2014-04-23 14:00:00,49.58,49.6,49.58,49.59,6000.0,38.1923,38.2077,38.1923,38.2,6000.0
2014-04-23 14:30:00,49.59,49.6,49.58,49.59,3400.0,38.2,38.2077,38.1923,38.2,3400.0
2014-04-23 15:00:00,49.6,49.6,49.58,49.59,3700.0,38.2077,38.2077,38.1923,38.2,3700.0
2014-04-23 15:30:00,49.6,49.6,49.58,49.6,7000.0,38.2077,38.2077,38.1923,38.2077,7000.0
2014-04-24 09:30:00,49.56,49.62,49.56,49.61,8100.0,38.1769,38.2231,38.1769,38.2154,8100.0
2014-04-24 10:00:00,49.62,49.62,49.58,49.6,1000.0,38.2231,38.2231,38.1923,38.2077,1000.0
2014-04-24 10:30:00,49.58,49.6,49.58,49.6,600.0,38.1923,38.2077,38.1923,38.2077,600.0
2014-04-24 11:00:00,49.58,49.59,49.58,49.59,2100.0,38.1923,38.2,38.1923,38.2,2100.0
2014-04-24 11:30:00,49.58,49.6,49.58,49.6,1100.0,38.1923,38.2077,38.1923,38.2077,1100.0
2014-04-24 12:00:00,49.58,49.6,49.58,49.6,2500.0,38.1923,38.2077,38.1923,38.2077,2500.0
2014-04-24 12:30:00,49.58,49.59,49.58,49.58,4100.0,38.1923,38.2,38.1923,38.1923,4100.0
2014-04-24 13:00:00,49.59,49.61,49.57,49.61,8400.0,38.2,38.2154,38.1846,38.2154,8400.0
2014-04-24 13:30:00,49.61,49.61,49.59,49.59,3800.0,38.2154,38.2154,38.2,38.2,3800.0
2014-04-24 14:00:00,49.61,49.61,49.56,49.57,5500.0,38.2154,38.2154,38.1769,38.1846,5500.0
2014-04-24 14:30:00,49.57,49.61,49.56,49.57,2900.0,38.1846,38.2154,38.1769,38.1846,2900.0
2014-04-24 15:00:00,49.57,49.6,49.55,49.59,6500.0,38.1846,38.2077,38.1692,38.2,6500.0
2014-04-24 15:30:00,49.59,49.6,49.57,49.57,11500.0,38.2,38.2077,38.1846,38.1846,11500.0
2014-04-25 09:30:00,49.65,49.65,49.59,49.59,1100.0,38.2462,38.2462,38.2,38.2,1100.0
2014-04-25 10:00:00,49.62,49.62,49.59,49.59,500.0,38.2231,38.2231,38.2,38.2,500.0
2014-04-25 10:30:00,49.62,49.63,49.6,49.63,1500.0,38.2231,38.2308,38.2077,38.2308,1500.0
2014-04-25 11:00:00,49.64,49.64,49.6,49.63,2900.0,38.2385,38.2385,38.2077,38.2308,2900.0
2014-04-25 11:30:00,49.6,49.63,49.6,49.63,4400.0,38.2077,38.2308,38.2077,38.2308,4400.0
2014-04-25 12:00:00,49.62,49.63,49.6,49.62,3700.0,38.2231,38.2308,38.2077,38.2231,3700.0
2014-04-25 12:30:00,49.61,49.62,49.59,49.62,4900.0,38.2154,38.2231,38.2,38.2231,4900.0
2014-04-25 13:00:00,49.62,49.62,49.59,49.59,900.0,38.2231,38.2231,38.2,38.2,900.0
2014-04-25 13:30:00,49.61,49.61,49.59,49.61,1600.0,38.2154,38.2154,38.2,38.2154,1600.0
2014-04-25 14:00:00,49.59,49.61,49.58,49.58,3000.0,38.2,38.2154,38.1923,38.1923,3000.0
2014-04-25 14:30:00,49.6,49.61,49.56,49.56,6800.0,38.2077,38.2154,38.1769,38.1769,6800.0
2014-04-25 15:00:00,49.59,49.59,49.59,49.59,600.0,38.2,38.2,38.2,38.2,600.0
2014-04-25 15:30:00,49.56,49.59,49.56,49.59,5500.0,38.1769,38.2,38.1769,38.2,5500.0
2014-04-28 09:30:00,49.58,49.59,49.55,49.59,11500.0,38.1923,38.2,38.1692,38.2,11500.0
2014-04-28 10:00:00,49.57,49.58,49.53,49.53,4200.0,38.1846,38.1923,38.1538,38.1538,4200.0
2014-04-28 10:30:00,49.56,49.57,49.56,49.57,1900.0,38.1769,38.1846,38.1769,38.1846,1900.0
2014-04-28 11:00:00,49.53,49.57,49.53,49.57,400.0,38.1538,38.1846,38.1538,38.1846,400.0
2014-04-28 11:30:00,49.57,49.57,49.56,49.56,4000.0,38.1846,38.1846,38.1769,38.1769,4000.0
2014-04-28 12:00:00,49.53,49.57,49.53,49.53,700.0,38.1538,38.1846,38.1538,38.1538,700.0
2014-04-28 12:30:00,49.57,49.57,49.56,49.56,2100.0,38.1846,38.1846,38.1769,38.1769,2100.0
2014-04-28 13:00:00,49.54,49.58,49.54,49.58,4500.0,38.1615,38.1923,38.1615,38.1923,4500.0
2014-04-28 13:30:00,49.58,49.58,49.55,49.57,600.0,38.1923,38.1923,38.1692,38.1846,600.0
2014-04-28 14:00:00,49.57,49.58,49.55,49.57,17100.0,38.1846,38.1923,38.1692,38.1846,17100.0
2014-04-28 14:30:00,49.58,49.58,49.55,49.58,16800.0,38.1923,38.1923,38.1692,38.1923,16800.0
2014-04-28 15:00:00,49.56,49.57,49.56,49.57,500.0,38.1769,38.1846,38.1769,38.1846,500.0
2014-04-28 15:30:00,49.55,49.56,49.55,49.56,12500.0,38.1692,38.1769,38.1692,38.1769,12500.0
2014-04-29 09:30:00,49.55,49.55,49.53,49.55,2400.0,38.1692,38.1692,38.1538,38.1692,2400.0
2014-04-29 10:00:00,49.55,49.56,49.53,49.56,800.0,38.1692,38.1769,38.1538,38.1769,800.0
2014-04-29 10:30:00,49.56,49.56,49.53,49.56,1300.0,38.1769,38.1769,38.1538,38.1769,1300.0
2014-04-29 11:00:00,49.56,49.57,49.56,49.57,4400.0,38.1769,38.1846,38.1769,38.1846,4400.0
2014-04-29 11:30:00,49.55,49.57,49.53,49.57,4000.0,38.1692,38.1846,38.1538,38.1846,4000.0
2014-04-29 12:00:00,49.53,49.56,49.53,49.56,300.0,38.1538,38.1769,38.1538,38.1769,300.0
2014-04-29 12:30:00,49.55,49.56,49.55,49.56,4800.0,38.1692,38.1769,38.1692,38.1769,4800.0
2014-04-29 13:00:00,49.53,49.56,49.53,49.54,2100.0,38.1538,38.1769,38.1538,38.1615,2100.0
2014-04-29 13:30:00,49.55,49.56,49.54,49.54,8400.0,38.1692,38.1769,38.1615,38.1615,8400.0
2014-04-29 14:00:00,49.53,49.56,49.53,49.56,6900.0,38.1538,38.1769,38.1538,38.1769,6900.0
2014-04-29 14:30:00,49.55,49.56,49.55,49.56,3400.0,38.1692,38.1769,38.1692,38.1769,3400.0
2014-04-29 15:00:00,49.56,49.56,49.56,49.56,500.0,38.1769,38.1769,38.1769,38.1769,500.0
2014-04-29 15:30:00,49.55,49.56,49.53,49.56,5200.0,38.1692,38.1769,38.1538,38.1769,5200.0
2014-04-30 09:30:00,49.59,49.59,49.57,49.57,4200.0,38.2,38.2,38.1846,38.1846,4200.0
2014-04-30 10:00:00,49.59,49.59,49.55,49.55,3300.0,38.2,38.2,38.1692,38.1692,3300.0
2014-04-30 10:30:00,49.59,49.59,49.55,49.59,1400.0,38.2,38.2,38.1692,38.2,1400.0
2014-04-30 11:00:00,49.59,49.59,49.57,49.59,7700.0,38.2,38.2,38.1846,38.2,7700.0
2014-04-30 11:30:00,49.59,49.59,49.56,49.58,19300.0,38.2,38.2,38.1769,38.1923,19300.0
2014-04-30 12:00:00,49.59,49.59,49.56,49.56,6300.0,38.2,38.2,38.1769,38.1769,6300.0
2014-04-30 12:30:00,49.59,49.6,49.55,49.59,13600.0,38.2,38.2077,38.1692,38.2,13600.0
2014-04-30 13:00:00,49.59,49.6,49.57,49.59,3500.0,38.2,38.2077,38.1846,38.2,3500.0
2014-04-30 13:30:00,49.58,49.6,49.56,49.59,24600.0,38.1923,38.2077,38.1769,38.2,24600.0
2014-04-30 14:00:00,49.58,49.61,49.57,49.6,4500.0,38.1923,38.2154,38.1846,38.2077,4500.0
2014-04-30 14:30:00,49.62,49.63,49.62,49.63,2000.0,38.2231,38.2308,38.2231,38.2308,2000.0
2014-04-30 15:00:00,49.61,49.63,49.59,49.63,4400.0,38.2154,38.2308,38.2,38.2308,4400.0
2014-04-30 15:30:00,49.59,49.63,49.59,49.61,4500.0,38.2,38.2308,38.2,38.2154,4500.0
2014-05-01 09:30:00,49.63,49.65,49.63,49.65,2300.0,38.2308,38.2462,38.2308,38.2462,2300.0
2014-05-01 10:00:00,49.62,49.65,49.62,49.63,900.0,38.2231,38.2462,38.2231,38.2308,900.0
2014-05-01 10:30:00,49.65,49.65,49.61,49.62,10700.0,38.2462,38.2462,38.2154,38.2231,10700.0
2014-05-01 11:00:00,49.62,49.64,49.61,49.63,17500.0,38.2231,38.2385,38.2154,38.2308,17500.0
2014-05-01 11:30:00,49.63,49.65,49.61,49.63,11700.0,38.2308,38.2462,38.2154,38.2308,11700.0
2014-05-01 12:00:00,49.63,49.65,49.62,49.63,13600.0,38.2308,38.2462,38.2231,38.2308,13600.0
2014-05-01 12:30:00,49.63,49.65,49.62,49.65,4500.0,38.2308,38.2462,38.2231,38.2462,4500.0
2014-05-01 13:00:00,49.64,49.66,49.63,49.63,41800.0,38.2385,38.2539,38.2308,38.2308,41800.0
2014-05-01 13:30:00,49.65,49.67,49.65,49.65,5300.0,38.2462,38.2616,38.2462,38.2462,5300.0
2014-05-01 14:00:00,49.65,49.67,49.65,49.67,1200.0,38.2462,38.2616,38.2462,38.2616,1200.0
2014-05-01 14:30:00,49.66,49.67,49.65,49.66,12000.0,38.2539,38.2616,38.2462,38.2539,12000.0
2014-05-01 15:00:00,49.65,49.65,49.62,49.62,9900.0,38.2462,38.2462,38.2231,38.2231,9900.0
2014-05-01 15:30:00,49.64,49.65,49.63,49.65,5500.0,38.2385,38.2462,38.2308,38.2462,5500.0
2014-05-02 09:30:00,49.6,49.64,49.58,49.58,3400.0,38.2077,38.2385,38.1923,38.1923,3400.0
2014-05-02 10:00:00,49.62,49.62,49.6,49.6,500.0,38.2231,38.2231,38.2077,38.2077,500.0
2014-05-02 10:30:00,49.59,49.66,49.59,49.63,2100.0,38.2,38.2539,38.2,38.2308,2100.0
2014-05-02 11:00:00,49.65,49.66,49.64,49.64,2200.0,38.2462,38.2539,38.2385,38.2385,2200.0
2014-05-02 11:30:00,49.64,49.64,49.64,49.64,1200.0,38.2385,38.2385,38.2385,38.2385,1200.0
2014-05-02 12:00:00,49.61,49.65,49.61,49.65,2300.0,38.2154,38.2462,38.2154,38.2462,2300.0
2014-05-02 12:30:00,49.64,49.65,49.62,49.65,2900.0,38.2385,38.2462,38.2231,38.2462,2900.0
2014-05-02 13:00:00,49.62,49.65,49.62,49.65,1100.0,38.2231,38.2462,38.2231,38.2462,1100.0
2014-05-02 13:30:00,49.64,49.66,49.64,49.65,3100.0,38.2385,38.2539,38.2385,38.2462,3100.0
2014-05-02 14:00:00,49.66,49.66,49.66,49.66,800.0,38.2539,38.2539,38.2539,38.2539,800.0
2014-05-02 14:30:00,49.64,49.65,49.62,49.62,3000.0,38.2385,38.2462,38.2231,38.2231,3000.0
2014-05-02 15:00:00,49.63,49.65,49.63,49.63,4000.0,38.2308,38.2462,38.2308,38.2308,4000.0
2014-05-02 15:30:00,49.66,49.67,49.64,49.65,4000.0,38.2539,38.2616,38.2385,38.2462,4000.0
2014-05-05 09:30:00,49.67,49.69,49.67,49.68,7600.0,38.2616,38.277,38.2616,38.2693,7600.0
2014-05-05 10:00:00,49.64,49.68,49.64,49.65,4800.0,38.2385,38.2693,38.2385,38.2462,4800.0
2014-05-05 10:30:00,49.65,49.66,49.65,49.65,2100.0,38.2462,38.2539,38.2462,38.2462,2100.0
2014-05-05 11:00:00,49.66,49.66,49.64,49.64,1100.0,38.2539,38.2539,38.2385,38.2385,1100.0
2014-05-05 11:30:00,49.65,49.66,49.64,49.64,1300.0,38.2462,38.2539,38.2385,38.2385,1300.0
2014-05-05 12:00:00,49.64,49.66,49.63,49.63,1800.0,38.2385,38.2539,38.2308,38.2308,1800.0
2014-05-05 12:30:00,49.66,49.66,49.62,49.62,1900.0,38.2539,38.2539,38.2231,38.2231,1900.0
2014-05-05 13:00:00,49.64,49.65,49.63,49.64,1600.0,38.2385,38.2462,38.2308,38.2385,1600.0
2014-05-05 13:30:00,49.64,49.64,49.62,49.62,4700.0,38.2385,38.2385,38.2231,38.2231,4700.0
2014-05-05 14:00:00,49.64,49.64,49.63,49.64,3600.0,38.2385,38.2385,38.2308,38.2385,3600.0
2014-05-05 14:30:00,49.64,49.64,49.64,49.64,5500.0,38.2385,38.2385,38.2385,38.2385,5500.0
2014-05-05 15:00:00,49.64,49.64,49.63,49.64,3300.0,38.2385,38.2385,38.2308,38.2385,3300.0
2014-05-05 15:30:00,49.64,49.64,49.62,49.64,28100.0,38.2385,38.2385,38.2231,38.2385,28100.0
2014-05-06 09:30:00,49.63,49.65,49.63,49.65,5300.0,38.2308,38.2462,38.2308,38.2462,5300.0
2014-05-06 10:00:00,49.63,49.64,49.61,49.61,5100.0,38.2308,38.2385,38.2154,38.2154,5100.0
2014-05-06 10:30:00,49.61,49.63,49.61,49.63,1600.0,38.2154,38.2308,38.2154,38.2308,1600.0
2014-05-06 11:00:00,49.63,49.63,49.62,49.63,900.0,38.2308,38.2308,38.2231,38.2308,900.0
2014-05-06 11:30:00,49.62,49.63,49.6,49.63,1400.0,38.2231,38.2308,38.2077,38.2308,1400.0
2014-05-06 12:00:00,49.62,49.63,49.61,49.61,1500.0,38.2231,38.2308,38.2154,38.2154,1500.0
2014-05-06 12:30:00,49.61,49.61,49.58,49.59,7300.0,38.2154,38.2154,38.1923,38.2,7300.0
2014-05-06 13:00:00,49.58,49.6,49.58,49.59,29600.0,38.1923,38.2077,38.1923,38.2,29600.0
2014-05-06 13:30:00,49.6,49.61,49.58,49.61,3400.0,38.2077,38.2154,38.1923,38.2154,3400.0
2014-05-06 14:00:00,49.61,49.61,49.58,49.61,12600.0,38.2154,38.2154,38.1923,38.2154,12600.0
2014-05-06 14:30:00,49.62,49.62,49.58,49.62,4600.0,38.2231,38.2231,38.1923,38.2231,4600.0
2014-05-06 15:00:00,49.62,49.62,49.59,49.59,2800.0,38.2231,38.2231,38.2,38.2,2800.0
2014-05-06 15:30:00,49.61,49.61,49.58,49.6,3200.0,38.2154,38.2154,38.1923,38.2077,3200.0
2014-05-07 09:30:00,49.62,49.62,49.61,49.61,1200.0,38.2231,38.2231,38.2154,38.2154,1200.0
2014-05-07 10:00:00,49.62,49.63,49.6,49.6,4700.0,38.2231,38.2308,38.2077,38.2077,4700.0
2014-05-07 10:30:00,49.6,49.63,49.6,49.6,1900.0,38.2077,38.2308,38.2077,38.2077,1900.0
2014-05-07 11:00:00,49.62,49.63,49.62,49.62,1200.0,38.2231,38.2308,38.2231,38.2231,1200.0
2014-05-07 11:30:00,49.63,49.65,49.62,49.63,17900.0,38.2308,38.2462,38.2231,38.2308,17900.0
2014-05-07 12:00:00,49.63,49.64,49.62,49.64,1500.0,38.2308,38.2385,38.2231,38.2385,1500.0
2014-05-07 12:30:00,49.64,49.65,49.62,49.62,500.0,38.2385,38.2462,38.2231,38.2231,500.0
2014-05-07 13:00:00,49.62,49.62,49.62,49.62,6300.0,38.2231,38.2231,38.2231,38.2231,6300.0
2014-05-07 13:30:00,49.64,49.65,49.62,49.65,3000.0,38.2385,38.2462,38.2231,38.2462,3000.0
2014-05-07 14:00:00,49.62,49.65,49.62,49.64,8600.0,38.2231,38.2462,38.2231,38.2385,8600.0
2014-05-07 14:30:00,49.64,49.64,49.63,49.64,5000.0,38.2385,38.2385,38.2308,38.2385,5000.0
2014-05-07 15:00:00,49.63,49.64,49.62,49.62,9600.0,38.2308,38.2385,38.2231,38.2231,9600.0
2014-05-07 15:30:00,49.62,49.65,49.62,49.65,6800.0,38.2231,38.2462,38.2231,38.2462,6800.0
2014-05-08 09:30:00,49.66,49.66,49.65,49.65,2200.0,38.2539,38.2539,38.2462,38.2462,2200.0
2014-05-08 10:00:00,49.65,49.66,49.64,49.65,700.0,38.2462,38.2539,38.2385,38.2462,700.0
2014-05-08 10:30:00,49.66,49.67,49.66,49.67,500.0,38.2539,38.2616,38.2539,38.2616,500.0
2014-05-08 11:00:00,49.67,49.67,49.64,49.66,4100.0,38.2616,38.2616,38.2385,38.2539,4100.0
2014-05-08 11:30:00,49.65,49.67,49.65,49.67,3200.0,38.2462,38.2616,38.2462,38.2616,3200.0
2014-05-08 12:00:00,49.67,49.67,49.67,49.67,600.0,38.2616,38.2616,38.2616,38.2616,600.0
2014-05-08 12:30:00,49.67,49.69,49.66,49.67,4900.0,38.2616,38.277,38.2539,38.2616,4900.0
2014-05-08 13:00:00,49.69,49.69,49.66,49.66,1500.0,38.277,38.277,38.2539,38.2539,1500.0
2014-05-08 13:30:00,49.68,49.68,49.67,49.67,800.0,38.2693,38.2693,38.2616,38.2616,800.0
2014-05-08 14:00:00,49.68,49.69,49.66,49.69,7700.0,38.2693,38.277,38.2539,38.277,7700.0
2014-05-08 14:30:00,49.65,49.7,49.65,49.7,400.0,38.2462,38.2847,38.2462,38.2847,400.0
2014-05-08 15:00:00,49.7,49.7,49.66,49.67,7600.0,38.2847,38.2847,38.2539,38.2616,7600.0
2014-05-08 15:30:00,49.66,49.7,49.66,49.7,7100.0,38.2539,38.2847,38.2539,38.2847,7100.0
2014-05-09 09:30:00,49.69,49.7,49.69,49.7,6400.0,38.277,38.2847,38.277,38.2847,6400.0
2014-05-09 10:00:00,49.7,49.7,49.69,49.7,1000.0,38.2847,38.2847,38.277,38.2847,1000.0
2014-05-09 10:30:00,49.7,49.7,49.68,49.68,300.0,38.2847,38.2847,38.2693,38.2693,300.0
2014-05-09 11:00:00,49.69,49.7,49.66,49.66,4300.0,38.277,38.2847,38.2539,38.2539,4300.0
2014-05-09 11:30:00,49.7,49.7,49.67,49.69,1100.0,38.2847,38.2847,38.2616,38.277,1100.0
2014-05-09 12:00:00,49.7,49.7,49.7,49.7,800.0,38.2847,38.2847,38.2847,38.2847,800.0
2014-05-09 12:30:00,49.68,49.71,49.67,49.7,38400.0,38.2693,38.2925,38.2616,38.2847,38400.0
2014-05-09 13:00:00,49.71,49.71,49.68,49.71,15300.0,38.2925,38.2925,38.2693,38.2925,15300.0
2014-05-09 13:30:00,49.71,49.71,49.68,49.68,10900.0,38.2925,38.2925,38.2693,38.2693,10900.0
2014-05-09 14:00:00,49.68,49.72,49.68,49.72,4900.0,38.2693,38.3002,38.2693,38.3002,4900.0
2014-05-09 14:30:00,49.72,49.72,49.68,49.68,9300.0,38.3002,38.3002,38.2693,38.2693,9300.0
2014-05-09 15:00:00,49.71,49.72,49.66,49.71,40700.0,38.2925,38.3002,38.2539,38.2925,40700.0
2014-05-09 15:30:00,49.71,49.71,49.67,49.7,17700.0,38.2925,38.2925,38.2616,38.2847,17700.0
2014-05-12 09:30:00,49.71,49.71,49.65,49.66,33500.0,38.2925,38.2925,38.2462,38.2539,33500.0
2014-05-12 10:00:00,49.66,49.69,49.65,49.68,4600.0,38.2539,38.277,38.2462,38.2693,4600.0
2014-05-12 10:30:00,49.68,49.69,49.66,49.69,1400.0,38.2693,38.277,38.2539,38.277,1400.0
2014-05-12 11:00:00,49.68,49.69,49.66,49.67,1200.0,38.2693,38.277,38.2539,38.2616,1200.0
2014-05-12 11:30:00,49.66,49.69,49.65,49.65,600.0,38.2539,38.277,38.2462,38.2462,600.0
2014-05-12 12:00:00,49.66,49.69,49.65,49.65,3300.0,38.2539,38.277,38.2462,38.2462,3300.0
2014-05-12 12:30:00,49.69,49.69,49.69,49.69,100.0,38.277,38.277,38.277,38.277,100.0
2014-05-12 13:00:00,49.68,49.68,49.66,49.66,300.0,38.2693,38.2693,38.2539,38.2539,300.0
2014-05-12 13:30:00,49.69,49.69,49.64,49.64,2900.0,38.277,38.277,38.2385,38.2385,2900.0
2014-05-12 14:00:00,49.65,49.68,49.63,49.63,15500.0,38.2462,38.2693,38.2308,38.2308,15500.0
2014-05-12 14:30:00,49.63,49.67,49.63,49.67,15700.0,38.2308,38.2616,38.2308,38.2616,15700.0
2014-05-12 15:00:00,49.68,49.68,49.65,49.67,8300.0,38.2693,38.2693,38.2462,38.2616,8300.0
2014-05-12 15:30:00,49.65,49.68,49.64,49.67,15700.0,38.2462,38.2693,38.2385,38.2616,15700.0
2014-05-13 09:30:00,49.7,49.7,49.68,49.69,3900.0,38.2847,38.2847,38.2693,38.277,3900.0
2014-05-13 10:00:00,49.66,49.7,49.66,49.69,1900.0,38.2539,38.2847,38.2539,38.277,1900.0
2014-05-13 10:30:00,49.66,49.7,49.66,49.66,3300.0,38.2539,38.2847,38.2539,38.2539,3300.0
2014-05-13 11:00:00,49.69,49.7,49.66,49.69,8700.0,38.277,38.2847,38.2539,38.277,8700.0
2014-05-13 11:30:00,49.66,49.7,49.66,49.7,1200.0,38.2539,38.2847,38.2539,38.2847,1200.0
2014-05-13 12:00:00,49.69,49.7,49.66,49.66,2200.0,38.277,38.2847,38.2539,38.2539,2200.0
2014-05-13 12:30:00,49.7,49.7,49.66,49.69,1000.0,38.2847,38.2847,38.2539,38.277,1000.0
2014-05-13 13:00:00,49.7,49.7,49.7,49.7,4000.0,38.2847,38.2847,38.2847,38.2847,4000.0
2014-05-13 13:30:00,49.68,49.71,49.68,49.69,6900.0,38.2693,38.2925,38.2693,38.277,6900.0
2014-05-13 14:00:00,49.71,49.71,49.69,49.71,1500.0,38.2925,38.2925,38.277,38.2925,1500.0
2014-05-13 14:30:00,49.71,49.71,49.69,49.71,9300.0,38.2925,38.2925,38.277,38.2925,9300.0
2014-05-13 15:00:00,49.7,49.71,49.69,49.71,2900.0,38.2847,38.2925,38.277,38.2925,2900.0
2014-05-13 15:30:00,49.7,49.71,49.67,49.71,10400.0,38.2847,38.2925,38.2616,38.2925,10400.0
2014-05-14 09:30:00,49.77,49.77,49.77,49.77,3300.0,38.3387,38.3387,38.3387,38.3387,3300.0
2014-05-14 10:00:00,49.78,49.81,49.77,49.81,2400.0,38.3464,38.3695,38.3387,38.3695,2400.0
2014-05-14 10:30:00,49.79,49.81,49.78,49.8,8000.0,38.3541,38.3695,38.3464,38.3618,8000.0
2014-05-14 11:00:00,49.8,49.82,49.79,49.8,3200.0,38.3618,38.3772,38.3541,38.3618,3200.0
2014-05-14 11:30:00,49.81,49.82,49.81,49.82,1500.0,38.3695,38.3772,38.3695,38.3772,1500.0
2014-05-14 12:00:00,49.82,49.84,49.81,49.84,19000.0,38.3772,38.3926,38.3695,38.3926,19000.0
2014-05-14 12:30:00,49.84,49.84,49.82,49.83,7200.0,38.3926,38.3926,38.3772,38.3849,7200.0
2014-05-14 13:00:00,49.83,49.83,49.8,49.8,2900.0,38.3849,38.3849,38.3618,38.3618,2900.0
2014-05-14 13:30:00,49.82,49.83,49.8,49.83,1100.0,38.3772,38.3849,38.3618,38.3849,1100.0
2014-05-14 14:00:00,49.82,49.83,49.8,49.82,12100.0,38.3772,38.3849,38.3618,38.3772,12100.0
2014-05-14 14:30:00,49.81,49.82,49.81,49.82,9200.0,38.3695,38.3772,38.3695,38.3772,9200.0
2014-05-14 15:00:00,49.82,49.83,49.81,49.81,22000.0,38.3772,38.3849,38.3695,38.3695,22000.0
2014-05-14 15:30:00,49.81,49.83,49.8,49.82,14200.0,38.3695,38.3849,38.3618,38.3772,14200.0
2014-05-15 09:30:00,49.82,49.83,49.81,49.81,3400.0,38.3772,38.3849,38.3695,38.3695,3400.0
2014-05-15 10:00:00,49.86,49.87,49.83,49.87,3500.0,38.408,38.4157,38.3849,38.4157,3500.0
2014-05-15 10:30:00,49.84,49.87,49.84,49.86,1800.0,38.3926,38.4157,38.3926,38.408,1800.0
2014-05-15 11:00:00,49.87,49.87,49.85,49.87,5100.0,38.4157,38.4157,38.4003,38.4157,5100.0
2014-05-15 11:30:00,49.87,49.87,49.86,49.86,2500.0,38.4157,38.4157,38.408,38.408,2500.0
2014-05-15 12:00:00,49.86,49.86,49.84,49.84,800.0,38.408,38.408,38.3926,38.3926,800.0
2014-05-15 12:30:00,49.84,49.86,49.83,49.85,2200.0,38.3926,38.408,38.3849,38.4003,2200.0
2014-05-15 13:00:00,49.84,49.86,49.83,49.84,1500.0,38.3926,38.408,38.3849,38.3926,1500.0
2014-05-15 13:30:00,49.83,49.87,49.83,49.86,6000.0,38.3849,38.4157,38.3849,38.408,6000.0
2014-05-15 14:00:00,49.85,49.85,49.83,49.85,33800.0,38.4003,38.4003,38.3849,38.4003,33800.0
2014-05-15 14:30:00,49.84,49.86,49.83,49.84,5700.0,38.3926,38.408,38.3849,38.3926,5700.0
2014-05-15 15:00:00,49.85,49.87,49.84,49.85,2900.0,38.4003,38.4157,38.3926,38.4003,2900.0
2014-05-15 15:30:00,49.84,49.87,49.83,49.85,50300.0,38.3926,38.4157,38.3849,38.4003,50300.0
2014-05-16 09:30:00,49.9,49.9,49.88,49.88,2900.0,38.4388,38.4388,38.4234,38.4234,2900.0
2014-05-16 10:00:00,49.87,49.9,49.86,49.9,13800.0,38.4157,38.4388,38.408,38.4388,13800.0
2014-05-16 10:30:00,49.9,49.9,49.87,49.9,9100.0,38.4388,38.4388,38.4157,38.4388,9100.0
2014-05-16 11:00:00,49.88,49.9,49.87,49.9,4400.0,38.4234,38.4388,38.4157,38.4388,4400.0
2014-05-16 11:30:00,49.87,49.9,49.87,49.88,4000.0,38.4157,38.4388,38.4157,38.4234,4000.0
2014-05-16 12:00:00,49.88,49.91,49.88,49.91,9900.0,38.4234,38.4465,38.4234,38.4465,9900.0
2014-05-16 12:30:00,49.91,49.92,49.89,49.89,3000.0,38.4465,38.4542,38.4311,38.4311,3000.0
2014-05-16 13:00:00,49.92,49.92,49.91,49.91,7600.0,38.4542,38.4542,38.4465,38.4465,7600.0
2014-05-16 13:30:00,49.91,49.91,49.9,49.9,200.0,38.4465,38.4465,38.4388,38.4388,200.0
2014-05-16 14:00:00,49.91,49.91,49.87,49.88,2300.0,38.4465,38.4465,38.4157,38.4234,2300.0
2014-05-16 14:30:00,49.88,49.89,49.86,49.86,12000.0,38.4234,38.4311,38.408,38.408,12000.0
2014-05-16 15:00:00,49.88,49.88,49.86,49.88,9700.0,38.4234,38.4234,38.408,38.4234,9700.0
2014-05-16 15:30:00,49.86,49.88,49.86,49.88,6000.0,38.408,38.4234,38.408,38.4234,6000.0
2014-05-19 09:30:00,49.9,49.9,49.86,49.89,9300.0,38.4388,38.4388,38.408,38.4311,9300.0
2014-05-19 10:00:00,49.89,49.9,49.85,49.87,6200.0,38.4311,38.4388,38.4003,38.4157,6200.0
2014-05-19 10:30:00,49.88,49.91,49.86,49.88,7000.0,38.4234,38.4465,38.408,38.4234,7000.0
2014-05-19 11:00:00,49.91,49.91,49.88,49.88,3500.0,38.4465,38.4465,38.4234,38.4234,3500.0
2014-05-19 11:30:00,49.88,49.9,49.88,49.88,1700.0,38.4234,38.4388,38.4234,38.4234,1700.0
2014-05-19 12:00:00,49.89,49.89,49.88,49.88,4600.0,38.4311,38.4311,38.4234,38.4234,4600.0
2014-05-19 12:30:00,49.89,49.89,49.87,49.89,2000.0,38.4311,38.4311,38.4157,38.4311,2000.0
2014-05-19 13:00:00,49.89,49.89,49.87,49.88,1500.0,38.4311,38.4311,38.4157,38.4234,1500.0
2014-05-19 13:30:00,49.88,49.88,49.86,49.86,3700.0,38.4234,38.4234,38.408,38.408,3700.0
2014-05-19 14:00:00,49.87,49.87,49.87,49.87,5500.0,38.4157,38.4157,38.4157,38.4157,5500.0
2014-05-19 14:30:00,49.86,49.88,49.86,49.88,3000.0,38.408,38.4234,38.408,38.4234,3000.0
2014-05-19 15:00:00,49.88,49.88,49.86,49.88,6900.0,38.4234,38.4234,38.408,38.4234,6900.0
2014-05-19 15:30:00,49.85,49.88,49.85,49.86,14800.0,38.4003,38.4234,38.4003,38.408,14800.0
2014-05-20 09:30:00,49.87,49.88,49.87,49.88,6700.0,38.4157,38.4234,38.4157,38.4234,6700.0
2014-05-20 10:00:00,49.85,49.89,49.85,49.87,5500.0,38.4003,38.4311,38.4003,38.4157,5500.0
2014-05-20 10:30:00,49.89,49.89,49.89,49.89,600.0,38.4311,38.4311,38.4311,38.4311,600.0
2014-05-20 11:00:00,49.88,49.88,49.88,49.88,5500.0,38.4234,38.4234,38.4234,38.4234,5500.0
2014-05-20 11:30:00,49.89,49.89,49.87,49.88,1900.0,38.4311,38.4311,38.4157,38.4234,1900.0
2014-05-20 12:00:00,49.9,49.9,49.9,49.9,200.0,38.4388,38.4388,38.4388,38.4388,200.0
2014-05-20 12:30:00,49.9,49.9,49.87,49.88,4000.0,38.4388,38.4388,38.4157,38.4234,4000.0
2014-05-20 13:00:00,49.89,49.92,49.89,49.9,5300.0,38.4311,38.4542,38.4311,38.4388,5300.0
2014-05-20 13:30:00,49.91,49.91,49.9,49.91,1000.0,38.4465,38.4465,38.4388,38.4465,1000.0
2014-05-20 14:00:00,49.91,49.91,49.89,49.89,8900.0,38.4465,38.4465,38.4311,38.4311,8900.0
2014-05-20 14:30:00,49.91,49.92,49.91,49.92,1600.0,38.4465,38.4542,38.4465,38.4542,1600.0
2014-05-20 15:00:00,49.91,49.91,49.89,49.89,1900.0,38.4465,38.4465,38.4311,38.4311,1900.0
2014-05-20 15:30:00,49.9,49.91,49.89,49.91,4800.0,38.4388,38.4465,38.4311,38.4465,4800.0
2014-05-21 09:30:00,49.91,49.92,49.89,49.91,5000.0,38.4465,38.4542,38.4311,38.4465,5000.0
2014-05-21 10:00:00,49.87,49.91,49.87,49.91,10900.0,38.4157,38.4465,38.4157,38.4465,10900.0
2014-05-21 10:30:00,49.88,49.91,49.88,49.88,1700.0,38.4234,38.4465,38.4234,38.4234,1700.0
2014-05-21 11:00:00,49.88,49.91,49.88,49.89,6100.0,38.4234,38.4465,38.4234,38.4311,6100.0
2014-05-21 11:30:00,49.9,49.91,49.88,49.89,4300.0,38.4388,38.4465,38.4234,38.4311,4300.0
2014-05-21 12:00:00,49.89,49.91,49.89,49.91,1000.0,38.4311,38.4465,38.4311,38.4465,1000.0
2014-05-21 12:30:00,49.91,49.91,49.91,49.91,500.0,38.4465,38.4465,38.4465,38.4465,500.0
2014-05-21 13:00:00,49.89,49.91,49.89,49.91,1800.0,38.4311,38.4465,38.4311,38.4465,1800.0
2014-05-21 13:30:00,49.89,49.9,49.89,49.9,3300.0,38.4311,38.4388,38.4311,38.4388,3300.0
2014-05-21 14:00:00,49.89,49.9,49.89,49.89,8400.0,38.4311,38.4388,38.4311,38.4311,8400.0
2014-05-21 14:30:00,49.91,49.94,49.9,49.94,30500.0,38.4465,38.4696,38.4388,38.4696,30500.0
2014-05-21 15:00:00,49.9,49.94,49.9,49.94,2400.0,38.4388,38.4696,38.4388,38.4696,2400.0
2014-05-21 15:30:00,49.93,49.94,49.92,49.92,2600.0,38.4619,38.4696,38.4542,38.4542,2600.0
2014-05-22 09:30:00,49.87,49.92,49.87,49.9,32400.0,38.4157,38.4542,38.4157,38.4388,32400.0
2014-05-22 10:00:00,49.92,49.92,49.9,49.9,8000.0,38.4542,38.4542,38.4388,38.4388,8000.0
2014-05-22 10:30:00,49.91,49.92,49.89,49.89,1100.0,38.4465,38.4542,38.4311,38.4311,1100.0
2014-05-22 11:00:00,49.92,49.92,49.89,49.89,1300.0,38.4542,38.4542,38.4311,38.4311,1300.0
2014-05-22 11:30:00,49.89,49.92,49.88,49.89,7300.0,38.4311,38.4542,38.4234,38.4311,7300.0
2014-05-22 12:00:00,49.91,49.92,49.89,49.91,1500.0,38.4465,38.4542,38.4311,38.4465,1500.0
2014-05-22 12:30:00,49.91,49.91,49.91,49.91,0.0,38.4465,38.4465,38.4465,38.4465,0.0
2014-05-22 13:00:00,49.91,49.91,49.9,49.9,10800.0,38.4465,38.4465,38.4388,38.4388,10800.0
2014-05-22 13:30:00,49.94,49.94,49.91,49.94,6500.0,38.4696,38.4696,38.4465,38.4696,6500.0
2014-05-22 14:00:00,49.94,49.94,49.91,49.91,5800.0,38.4696,38.4696,38.4465,38.4465,5800.0
2014-05-22 14:30:00,49.91,49.94,49.91,49.94,13800.0,38.4465,38.4696,38.4465,38.4696,13800.0
2014-05-22 15:00:00,49.92,49.94,49.91,49.93,4600.0,38.4542,38.4696,38.4465,38.4619,4600.0
2014-05-22 15:30:00,49.93,49.94,49.91,49.92,5100.0,38.4619,38.4696,38.4465,38.4542,5100.0
2014-05-23 09:30:00,50.0,50.0,49.94,49.94,7900.0,38.5158,38.5158,38.4696,38.4696,7900.0
2014-05-23 10:00:00,49.96,49.98,49.96,49.98,2100.0,38.485,38.5004,38.485,38.5004,2100.0
2014-05-23 10:30:00,49.96,49.97,49.94,49.96,3100.0,38.485,38.4927,38.4696,38.485,3100.0
2014-05-23 11:00:00,49.96,49.96,49.94,49.95,2000.0,38.485,38.485,38.4696,38.4773,2000.0
2014-05-23 11:30:00,49.96,49.98,49.96,49.98,1200.0,38.485,38.5004,38.485,38.5004,1200.0
2014-05-23 12:00:00,49.96,49.98,49.96,49.98,200.0,38.485,38.5004,38.485,38.5004,200.0
2014-05-23 12:30:00,49.96,49.98,49.96,49.96,4500.0,38.485,38.5004,38.485,38.485,4500.0
2014-05-23 13:00:00,49.96,49.97,49.96,49.97,2300.0,38.485,38.4927,38.485,38.4927,2300.0
2014-05-23 13:30:00,49.97,49.97,49.96,49.96,800.0,38.4927,38.4927,38.485,38.485,800.0
2014-05-23 14:00:00,49.97,49.98,49.96,49.97,3700.0,38.4927,38.5004,38.485,38.4927,3700.0
2014-05-23 14:30:00,49.98,49.98,49.96,49.98,8600.0,38.5004,38.5004,38.485,38.5004,8600.0
2014-05-23 15:00:00,49.98,49.98,49.97,49.98,2600.0,38.5004,38.5004,38.4927,38.5004,2600.0
2014-05-23 15:30:00,49.96,49.98,49.96,49.98,3800.0,38.485,38.5004,38.485,38.5004,3800.0
2014-05-27 09:30:00,49.96,49.98,49.92,49.95,13500.0,38.485,38.5004,38.4542,38.4773,13500.0
2014-05-27 10:00:00,49.92,49.96,49.92,49.96,2000.0,38.4542,38.485,38.4542,38.485,2000.0
2014-05-27 10:30:00,49.96,49.96,49.92,49.96,1500.0,38.485,38.485,38.4542,38.485,1500.0
2014-05-27 11:00:00,49.94,49.96,49.92,49.95,15600.0,38.4696,38.485,38.4542,38.4773,15600.0
2014-05-27 11:30:00,49.96,49.96,49.94,49.96,7100.0,38.485,38.485,38.4696,38.485,7100.0
2014-05-27 12:00:00,49.96,49.96,49.93,49.96,2400.0,38.485,38.485,38.4619,38.485,2400.0
2014-05-27 12:30:00,49.96,49.96,49.95,49.96,4100.0,38.485,38.485,38.4773,38.485,4100.0
2014-05-27 13:00:00,49.95,49.96,49.95,49.96,1400.0,38.4773,38.485,38.4773,38.485,1400.0
2014-05-27 13:30:00,49.95,49.95,49.94,49.95,1300.0,38.4773,38.4773,38.4696,38.4773,1300.0
2014-05-27 14:00:00,49.95,49.96,49.95,49.96,3300.0,38.4773,38.485,38.4773,38.485,3300.0
2014-05-27 14:30:00,49.96,49.96,49.95,49.95,5700.0,38.485,38.485,38.4773,38.4773,5700.0
2014-05-27 15:00:00,49.94,49.96,49.93,49.96,9300.0,38.4696,38.485,38.4619,38.485,9300.0
2014-05-27 15:30:00,49.96,49.96,49.93,49.96,9000.0,38.485,38.485,38.4619,38.485,9000.0
2014-05-28 09:30:00,49.98,49.99,49.96,49.99,6700.0,38.5004,38.5081,38.485,38.5081,6700.0
2014-05-28 10:00:00,49.99,50.0,49.96,50.0,1600.0,38.5081,38.5158,38.485,38.5158,1600.0
2014-05-28 10:30:00,49.97,50.01,49.96,50.01,4800.0,38.4927,38.5235,38.485,38.5235,4800.0
2014-05-28 11:00:00,50.01,50.01,49.99,50.01,4500.0,38.5235,38.5235,38.5081,38.5235,4500.0
2014-05-28 11:30:00,49.99,50.01,49.99,50.0,7000.0,38.5081,38.5235,38.5081,38.5158,7000.0
2014-05-28 12:00:00,50.0,50.01,49.98,49.98,12700.0,38.5158,38.5235,38.5004,38.5004,12700.0
2014-05-28 12:30:00,50.01,50.01,50.0,50.0,600.0,38.5235,38.5235,38.5158,38.5158,600.0
2014-05-28 13:00:00,50.0,50.0,49.98,49.98,9200.0,38.5158,38.5158,38.5004,38.5004,9200.0
2014-05-28 13:30:00,50.0,50.01,49.98,50.01,5400.0,38.5158,38.5235,38.5004,38.5235,5400.0
2014-05-28 14:00:00,50.01,50.01,49.99,50.0,9500.0,38.5235,38.5235,38.5081,38.5158,9500.0
2014-05-28 14:30:00,50.02,50.02,50.0,50.02,13900.0,38.5313,38.5313,38.5158,38.5313,13900.0
2014-05-28 15:00:00,49.99,50.01,49.99,50.01,1900.0,38.5081,38.5235,38.5081,38.5235,1900.0
2014-05-28 15:30:00,50.01,50.01,49.98,50.01,8600.0,38.5235,38.5235,38.5004,38.5235,8600.0
2014-05-29 09:30:00,50.03,50.03,50.0,50.02,12000.0,38.539,38.539,38.5158,38.5313,12000.0
2014-05-29 10:00:00,50.03,50.04,50.02,50.03,3600.0,38.539,38.5467,38.5313,38.539,3600.0
2014-05-29 10:30:00,50.04,50.05,50.02,50.04,2400.0,38.5467,38.5544,38.5313,38.5467,2400.0
2014-05-29 11:00:00,50.04,50.06,50.02,50.06,26200.0,38.5467,38.5621,38.5313,38.5621,26200.0
2014-05-29 11:30:00,50.06,50.06,50.02,50.04,4500.0,38.5621,38.5621,38.5313,38.5467,4500.0
2014-05-29 12:00:00,50.03,50.04,50.0,50.0,6300.0,38.539,38.5467,38.5158,38.5158,6300.0
2014-05-29 12:30:00,50.01,50.02,50.0,50.02,1900.0,38.5235,38.5313,38.5158,38.5313,1900.0
2014-05-29 13:00:00,50.02,50.02,50.02,50.02,300.0,38.5313,38.5313,38.5313,38.5313,300.0
2014-05-29 13:30:00,50.01,50.01,49.98,49.99,4100.0,38.5235,38.5235,38.5004,38.5081,4100.0
2014-05-29 14:00:00,50.0,50.02,49.98,49.98,5000.0,38.5158,38.5313,38.5004,38.5004,5000.0
2014-05-29 14:30:00,50.02,50.02,49.98,50.01,13300.0,38.5313,38.5313,38.5004,38.5235,13300.0
2014-05-29 15:00:00,49.98,50.01,49.98,49.98,1800.0,38.5004,38.5235,38.5004,38.5004,1800.0
2014-05-29 15:30:00,50.0,50.01,49.97,50.0,3400.0,38.5158,38.5235,38.4927,38.5158,3400.0
2014-05-30 09:30:00,49.97,49.97,49.95,49.95,4300.0,38.4927,38.4927,38.4773,38.4773,4300.0
2014-05-30 10:00:00,49.97,49.98,49.97,49.98,1600.0,38.4927,38.5004,38.4927,38.5004,1600.0
2014-05-30 10:30:00,49.96,49.98,49.96,49.98,400.0,38.485,38.5004,38.485,38.5004,400.0
2014-05-30 11:00:00,49.95,49.98,49.95,49.98,4000.0,38.4773,38.5004,38.4773,38.5004,4000.0
2014-05-30 11:30:00,49.98,49.98,49.97,49.98,10300.0,38.5004,38.5004,38.4927,38.5004,10300.0
2014-05-30 12:00:00,49.98,49.98,49.97,49.98,900.0,38.5004,38.5004,38.4927,38.5004,900.0
2014-05-30 12:30:00,49.98,49.98,49.97,49.97,7400.0,38.5004,38.5004,38.4927,38.4927,7400.0
2014-05-30 13:00:00,49.97,49.98,49.97,49.98,9400.0,38.4927,38.5004,38.4927,38.5004,9400.0
2014-05-30 13:30:00,49.98,49.98,49.97,49.97,3000.0,38.5004,38.5004,38.4927,38.4927,3000.0
2014-05-30 14:00:00,49.98,49.98,49.97,49.98,7900.0,38.5004,38.5004,38.4927,38.5004,7900.0
2014-05-30 14:30:00,49.97,49.98,49.97,49.98,4400.0,38.4927,38.5004,38.4927,38.5004,4400.0
2014-05-30 15:00:00,49.98,49.98,49.97,49.97,8800.0,38.5004,38.5004,38.4927,38.4927,8800.0
2014-05-30 15:30:00,49.98,49.98,49.95,49.97,10300.0,38.5004,38.5004,38.4773,38.4927,10300.0
2014-06-02 09:30:00,49.96,49.96,49.91,49.91,10500.0,38.485,38.485,38.4465,38.4465,10500.0
2014-06-02 10:00:00,49.91,49.96,49.91,49.92,13500.0,38.4465,38.485,38.4465,38.4542,13500.0
2014-06-02 10:30:00,49.95,49.95,49.91,49.94,1900.0,38.4773,38.4773,38.4465,38.4696,1900.0
2014-06-02 11:00:00,49.95,49.95,49.91,49.94,2500.0,38.4773,38.4773,38.4465,38.4696,2500.0
2014-06-02 11:30:00,49.94,49.94,49.92,49.93,3300.0,38.4696,38.4696,38.4542,38.4619,3300.0
2014-06-02 12:00:00,49.91,49.93,49.88,49.88,3100.0,38.4465,38.4619,38.4234,38.4234,3100.0
2014-06-02 12:30:00,49.88,49.93,49.88,49.92,6000.0,38.4234,38.4619,38.4234,38.4542,6000.0
2014-06-02 13:00:00,49.93,49.93,49.89,49.89,2900.0,38.4619,38.4619,38.4311,38.4311,2900.0
2014-06-02 13:30:00,49.91,49.92,49.89,49.92,4700.0,38.4465,38.4542,38.4311,38.4542,4700.0
2014-06-02 14:00:00,49.92,49.92,49.9,49.9,5200.0,38.4542,38.4542,38.4388,38.4388,5200.0
2014-06-02 14:30:00,49.92,49.92,49.9,49.9,48700.0,38.4542,38.4542,38.4388,38.4388,48700.0
2014-06-02 15:00:00,49.9,49.91,49.89,49.91,2500.0,38.4388,38.4465,38.4311,38.4465,2500.0
2014-06-02 15:30:00,49.89,49.91,49.88,49.91,6100.0,38.4311,38.4465,38.4234,38.4465,6100.0
2014-06-03 09:30:00,49.88,49.91,49.86,49.89,6500.0,38.4234,38.4465,38.408,38.4311,6500.0
2014-06-03 10:00:00,49.86,49.89,49.86,49.86,1000.0,38.408,38.4311,38.408,38.408,1000.0
2014-06-03 10:30:00,49.89,49.89,49.87,49.87,1900.0,38.4311,38.4311,38.4157,38.4157,1900.0
2014-06-03 11:00:00,49.87,49.88,49.86,49.86,3200.0,38.4157,38.4234,38.408,38.408,3200.0
2014-06-03 11:30:00,49.85,49.87,49.85,49.87,5700.0,38.4003,38.4157,38.4003,38.4157,5700.0
2014-06-03 12:00:00,49.87,49.87,49.86,49.87,5400.0,38.4157,38.4157,38.408,38.4157,5400.0
2014-06-03 12:30:00,49.85,49.87,49.85,49.87,400.0,38.4003,38.4157,38.4003,38.4157,400.0
2014-06-03 13:00:00,49.86,49.86,49.85,49.85,2200.0,38.408,38.408,38.4003,38.4003,2200.0
2014-06-03 13:30:00,49.85,49.86,49.83,49.83,9100.0,38.4003,38.408,38.3849,38.3849,9100.0
2014-06-03 14:00:00,49.84,49.86,49.83,49.86,2100.0,38.3926,38.408,38.3849,38.408,2100.0
2014-06-03 14:30:00,49.85,49.85,49.81,49.85,14700.0,38.4003,38.4003,38.3695,38.4003,14700.0
2014-06-03 15:00:00,49.83,49.85,49.82,49.84,12300.0,38.3849,38.4003,38.3772,38.3926,12300.0
2014-06-03 15:30:00,49.84,49.85,49.82,49.84,5800.0,38.3926,38.4003,38.3772,38.3926,5800.0
2014-06-04 09:30:00,49.85,49.87,49.82,49.82,6100.0,38.4003,38.4157,38.3772,38.3772,6100.0
2014-06-04 10:00:00,49.8,49.85,49.8,49.85,1200.0,38.3618,38.4003,38.3618,38.4003,1200.0
2014-06-04 10:30:00,49.83,49.83,49.82,49.82,200.0,38.3849,38.3849,38.3772,38.3772,200.0
2014-06-04 11:00:00,49.82,49.84,49.82,49.84,8400.0,38.3772,38.3926,38.3772,38.3926,8400.0
2014-06-04 11:30:00,49.84,49.84,49.83,49.83,3800.0,38.3926,38.3926,38.3849,38.3849,3800.0
2014-06-04 12:00:00,49.84,49.84,49.83,49.83,13200.0,38.3926,38.3926,38.3849,38.3849,13200.0
2014-06-04 12:30:00,49.83,49.84,49.83,49.84,9700.0,38.3849,38.3926,38.3849,38.3926,9700.0
2014-06-04 13:00:00,49.83,49.83,49.83,49.83,100.0,38.3849,38.3849,38.3849,38.3849,100.0
2014-06-04 13:30:00,49.84,49.84,49.83,49.84,1000.0,38.3926,38.3926,38.3849,38.3926,1000.0
2014-06-04 14:00:00,49.84,49.84,49.83,49.84,7600.0,38.3926,38.3926,38.3849,38.3926,7600.0
2014-06-04 14:30:00,49.83,49.84,49.83,49.83,2900.0,38.3849,38.3926,38.3849,38.3849,2900.0
2014-06-04 15:00:00,49.83,49.84,49.83,49.83,5400.0,38.3849,38.3926,38.3849,38.3849,5400.0
2014-06-04 15:30:00,49.84,49.84,49.82,49.83,7700.0,38.3926,38.3926,38.3772,38.3849,7700.0
2014-06-05 09:30:00,49.85,49.87,49.82,49.82,4200.0,38.4003,38.4157,38.3772,38.3772,4200.0
2014-06-05 10:00:00,49.86,49.87,49.86,49.86,900.0,38.408,38.4157,38.408,38.408,900.0
2014-06-05 10:30:00,49.86,49.87,49.84,49.84,4100.0,38.408,38.4157,38.3926,38.3926,4100.0
2014-06-05 11:00:00,49.85,49.87,49.85,49.87,1000.0,38.4003,38.4157,38.4003,38.4157,1000.0
2014-06-05 11:30:00,49.87,49.88,49.84,49.88,4600.0,38.4157,38.4234,38.3926,38.4234,4600.0
2014-06-05 12:00:00,49.87,49.88,49.86,49.86,1300.0,38.4157,38.4234,38.408,38.408,1300.0
2014-06-05 12:30:00,49.86,49.89,49.86,49.87,2000.0,38.408,38.4311,38.408,38.4157,2000.0
2014-06-05 13:00:00,49.89,49.89,49.86,49.89,4000.0,38.4311,38.4311,38.408,38.4311,4000.0
2014-06-05 13:30:00,49.86,49.89,49.86,49.89,600.0,38.408,38.4311,38.408,38.4311,600.0
2014-06-05 14:00:00,49.86,49.89,49.86,49.88,3100.0,38.408,38.4311,38.408,38.4234,3100.0
2014-06-05 14:30:00,49.88,49.9,49.86,49.87,5000.0,38.4234,38.4388,38.408,38.4157,5000.0
2014-06-05 15:00:00,49.86,49.89,49.86,49.86,2800.0,38.408,38.4311,38.408,38.408,2800.0
2014-06-05 15:30:00,49.89,49.89,49.86,49.86,3900.0,38.4311,38.4311,38.408,38.408,3900.0
2014-06-06 09:30:00,49.91,49.91,49.89,49.91,4300.0,38.4465,38.4465,38.4311,38.4465,4300.0
2014-06-06 10:00:00,49.91,49.92,49.87,49.88,4500.0,38.4465,38.4542,38.4157,38.4234,4500.0
2014-06-06 10:30:00,49.9,49.91,49.88,49.88,3300.0,38.4388,38.4465,38.4234,38.4234,3300.0
2014-06-06 11:00:00,49.86,49.89,49.86,49.89,1800.0,38.408,38.4311,38.408,38.4311,1800.0
2014-06-06 11:30:00,49.89,49.89,49.87,49.88,2000.0,38.4311,38.4311,38.4157,38.4234,2000.0
2014-06-06 12:00:00,49.86,49.88,49.86,49.88,3300.0,38.408,38.4234,38.408,38.4234,3300.0
2014-06-06 12:30:00,49.86,49.89,49.86,49.86,1400.0,38.408,38.4311,38.408,38.408,1400.0
2014-06-06 13:00:00,49.89,49.89,49.86,49.86,5100.0,38.4311,38.4311,38.408,38.408,5100.0
2014-06-06 13:30:00,49.86,49.87,49.84,49.87,5800.0,38.408,38.4157,38.3926,38.4157,5800.0
2014-06-06 14:00:00,49.86,49.87,49.84,49.85,8100.0,38.408,38.4157,38.3926,38.4003,8100.0
2014-06-06 14:30:00,49.86,49.86,49.85,49.85,8600.0,38.408,38.408,38.4003,38.4003,8600.0
2014-06-06 15:00:00,49.87,49.87,49.85,49.85,3700.0,38.4157,38.4157,38.4003,38.4003,3700.0
2014-06-06 15:30:00,49.86,49.87,49.85,49.86,1300.0,38.408,38.4157,38.4003,38.408,1300.0
2014-06-09 09:30:00,49.88,49.88,49.83,49.83,47200.0,38.4234,38.4234,38.3849,38.3849,47200.0
2014-06-09 10:00:00,49.85,49.86,49.83,49.85,3500.0,38.4003,38.408,38.3849,38.4003,3500.0
2014-06-09 10:30:00,49.83,49.85,49.83,49.83,900.0,38.3849,38.4003,38.3849,38.3849,900.0
2014-06-09 11:00:00,49.85,49.86,49.85,49.86,7300.0,38.4003,38.408,38.4003,38.408,7300.0
2014-06-09 11:30:00,49.86,49.86,49.83,49.86,2400.0,38.408,38.408,38.3849,38.408,2400.0
2014-06-09 12:00:00,49.86,49.86,49.85,49.85,5400.0,38.408,38.408,38.4003,38.4003,5400.0
2014-06-09 12:30:00,49.86,49.86,49.86,49.86,1100.0,38.408,38.408,38.408,38.408,1100.0
2014-06-09 13:00:00,49.88,49.88,49.87,49.88,7500.0,38.4234,38.4234,38.4157,38.4234,7500.0
2014-06-09 13:30:00,49.88,49.88,49.86,49.87,1600.0,38.4234,38.4234,38.408,38.4157,1600.0
2014-06-09 14:00:00,49.88,49.88,49.85,49.88,8300.0,38.4234,38.4234,38.4003,38.4234,8300.0
2014-06-09 14:30:00,49.88,49.88,49.85,49.88,6100.0,38.4234,38.4234,38.4003,38.4234,6100.0
2014-06-09 15:00:00,49.87,49.88,49.86,49.87,1200.0,38.4157,38.4234,38.408,38.4157,1200.0
2014-06-09 15:30:00,49.87,49.88,49.85,49.87,6100.0,38.4157,38.4234,38.4003,38.4157,6100.0
2014-06-10 09:30:00,49.85,49.86,49.84,49.86,9000.0,38.4003,38.408,38.3926,38.408,9000.0
2014-06-10 10:00:00,49.84,49.84,49.82,49.82,900.0,38.3926,38.3926,38.3772,38.3772,900.0
2014-06-10 10:30:00,49.87,49.87,49.87,49.87,500.0,38.4157,38.4157,38.4157,38.4157,500.0
2014-06-10 11:00:00,49.87,49.87,49.83,49.86,7300.0,38.4157,38.4157,38.3849,38.408,7300.0
2014-06-10 11:30:00,49.86,49.86,49.83,49.86,8100.0,38.408,38.408,38.3849,38.408,8100.0
2014-06-10 12:00:00,49.83,49.86,49.83,49.86,12100.0,38.3849,38.408,38.3849,38.408,12100.0
2014-06-10 12:30:00,49.86,49.86,49.86,49.86,1200.0,38.408,38.408,38.408,38.408,1200.0
2014-06-10 13:00:00,49.85,49.85,49.84,49.85,900.0,38.4003,38.4003,38.3926,38.4003,900.0
2014-06-10 13:30:00,49.85,49.85,49.83,49.85,2000.0,38.4003,38.4003,38.3849,38.4003,2000.0
2014-06-10 14:00:00,49.83,49.86,49.83,49.86,10400.0,38.3849,38.408,38.3849,38.408,10400.0
2014-06-10 14:30:00,49.86,49.87,49.83,49.87,8100.0,38.408,38.4157,38.3849,38.4157,8100.0
2014-06-10 15:00:00,49.86,49.87,49.85,49.85,13500.0,38.408,38.4157,38.4003,38.4003,13500.0
2014-06-10 15:30:00,49.86,49.87,49.84,49.85,10300.0,38.408,38.4157,38.3926,38.4003,10300.0
2014-06-11 09:30:00,49.88,49.88,49.84,49.88,5400.0,38.4234,38.4234,38.3926,38.4234,5400.0
2014-06-11 10:00:00,49.88,49.89,49.85,49.89,1500.0,38.4234,38.4311,38.4003,38.4311,1500.0
2014-06-11 10:30:00,49.89,49.89,49.84,49.86,1700.0,38.4311,38.4311,38.3926,38.408,1700.0
2014-06-11 11:00:00,49.86,49.86,49.86,49.86,0.0,38.408,38.408,38.408,38.408,0.0
2014-06-11 11:30:00,49.88,49.88,49.88,49.88,700.0,38.4234,38.4234,38.4234,38.4234,700.0
2014-06-11 12:00:00,49.88,49.89,49.87,49.89,5700.0,38.4234,38.4311,38.4157,38.4311,5700.0
2014-06-11 12:30:00,49.87,49.89,49.86,49.88,24700.0,38.4157,38.4311,38.408,38.4234,24700.0
2014-06-11 13:00:00,49.87,49.87,49.86,49.86,2200.0,38.4157,38.4157,38.408,38.408,2200.0
2014-06-11 13:30:00,49.87,49.88,49.86,49.88,3800.0,38.4157,38.4234,38.408,38.4234,3800.0
2014-06-11 14:00:00,49.88,49.89,49.88,49.88,12700.0,38.4234,38.4311,38.4234,38.4234,12700.0
2014-06-11 14:30:00,49.88,49.89,49.88,49.89,5600.0,38.4234,38.4311,38.4234,38.4311,5600.0
2014-06-11 15:00:00,49.88,49.89,49.86,49.88,14900.0,38.4234,38.4311,38.408,38.4234,14900.0
2014-06-11 15:30:00,49.89,49.89,49.86,49.88,5000.0,38.4311,38.4311,38.408,38.4234,5000.0
2014-06-12 09:30:00,49.92,49.94,49.88,49.91,22000.0,38.4542,38.4696,38.4234,38.4465,22000.0
2014-06-12 10:00:00,49.91,49.92,49.91,49.92,800.0,38.4465,38.4542,38.4465,38.4542,800.0
2014-06-12 10:30:00,49.91,49.93,49.91,49.92,1000.0,38.4465,38.4619,38.4465,38.4542,1000.0
2014-06-12 11:00:00,49.91,49.92,49.89,49.92,4700.0,38.4465,38.4542,38.4311,38.4542,4700.0
2014-06-12 11:30:00,49.92,49.92,49.89,49.89,400.0,38.4542,38.4542,38.4311,38.4311,400.0
2014-06-12 12:00:00,49.92,49.92,49.9,49.91,4700.0,38.4542,38.4542,38.4388,38.4465,4700.0
2014-06-12 12:30:00,49.91,49.92,49.9,49.91,500.0,38.4465,38.4542,38.4388,38.4465,500.0
2014-06-12 13:00:00,49.91,49.94,49.91,49.91,7600.0,38.4465,38.4696,38.4465,38.4465,7600.0
2014-06-12 13:30:00,49.94,49.96,49.93,49.96,8200.0,38.4696,38.485,38.4619,38.485,8200.0
2014-06-12 14:00:00,49.94,49.96,49.92,49.92,26800.0,38.4696,38.485,38.4542,38.4542,26800.0
2014-06-12 14:30:00,49.94,49.95,49.93,49.94,4800.0,38.4696,38.4773,38.4619,38.4696,4800.0
2014-06-12 15:00:00,49.95,49.96,49.95,49.96,1100.0,38.4773,38.485,38.4773,38.485,1100.0
2014-06-12 15:30:00,49.93,49.96,49.92,49.95,6200.0,38.4619,38.485,38.4542,38.4773,6200.0
2014-06-13 09:30:00,49.88,49.89,49.85,49.89,9300.0,38.4234,38.4311,38.4003,38.4311,9300.0
2014-06-13 10:00:00,49.89,49.89,49.86,49.88,4800.0,38.4311,38.4311,38.408,38.4234,4800.0
2014-06-13 10:30:00,49.87,49.89,49.86,49.87,1000.0,38.4157,38.4311,38.408,38.4157,1000.0
2014-06-13 11:00:00,49.87,49.87,49.84,49.86,3300.0,38.4157,38.4157,38.3926,38.408,3300.0
2014-06-13 11:30:00,49.85,49.87,49.84,49.86,2400.0,38.4003,38.4157,38.3926,38.408,2400.0
2014-06-13 12:00:00,49.88,49.88,49.85,49.87,1900.0,38.4234,38.4234,38.4003,38.4157,1900.0
2014-06-13 12:30:00,49.89,49.89,49.85,49.85,700.0,38.4311,38.4311,38.4003,38.4003,700.0
2014-06-13 13:00:00,49.89,49.89,49.86,49.89,900.0,38.4311,38.4311,38.408,38.4311,900.0
2014-06-13 13:30:00,49.86,49.89,49.86,49.88,10400.0,38.408,38.4311,38.408,38.4234,10400.0
2014-06-13 14:00:00,49.89,49.9,49.88,49.88,14900.0,38.4311,38.4388,38.4234,38.4234,14900.0
2014-06-13 14:30:00,49.89,49.9,49.88,49.89,10500.0,38.4311,38.4388,38.4234,38.4311,10500.0
2014-06-13 15:00:00,49.89,49.89,49.88,49.88,3500.0,38.4311,38.4311,38.4234,38.4234,3500.0
2014-06-13 15:30:00,49.89,49.9,49.88,49.9,4600.0,38.4311,38.4388,38.4234,38.4388,4600.0
2014-06-16 09:30:00,49.92,49.92,49.86,49.86,5200.0,38.4542,38.4542,38.408,38.408,5200.0
2014-06-16 10:00:00,49.86,49.9,49.86,49.9,1900.0,38.408,38.4388,38.408,38.4388,1900.0
2014-06-16 10:30:00,49.89,49.9,49.89,49.9,900.0,38.4311,38.4388,38.4311,38.4388,900.0
2014-06-16 11:00:00,49.9,49.9,49.87,49.9,1400.0,38.4388,38.4388,38.4157,38.4388,1400.0
2014-06-16 11:30:00,49.9,49.9,49.89,49.9,4700.0,38.4388,38.4388,38.4311,38.4388,4700.0
2014-06-16 12:00:00,49.89,49.9,49.86,49.86,6600.0,38.4311,38.4388,38.408,38.408,6600.0
2014-06-16 12:30:00,49.86,49.89,49.85,49.88,5600.0,38.408,38.4311,38.4003,38.4234,5600.0
2014-06-16 13:00:00,49.88,49.88,49.87,49.88,1600.0,38.4234,38.4234,38.4157,38.4234,1600.0
2014-06-16 13:30:00,49.85,49.88,49.85,49.88,900.0,38.4003,38.4234,38.4003,38.4234,900.0
2014-06-16 14:00:00,49.87,49.88,49.85,49.85,8800.0,38.4157,38.4234,38.4003,38.4003,8800.0
2014-06-16 14:30:00,49.87,49.88,49.84,49.88,3600.0,38.4157,38.4234,38.3926,38.4234,3600.0
2014-06-16 15:00:00,49.89,49.89,49.86,49.89,3600.0,38.4311,38.4311,38.408,38.4311,3600.0
2014-06-16 15:30:00,49.87,49.89,49.86,49.89,6900.0,38.4157,38.4311,38.408,38.4311,6900.0
2014-06-17 09:30:00,49.89,49.89,49.86,49.86,1600.0,38.4311,38.4311,38.408,38.408,1600.0
2014-06-17 10:00:00,49.86,49.9,49.86,49.87,5100.0,38.408,38.4388,38.408,38.4157,5100.0
2014-06-17 10:30:00,49.89,49.9,49.87,49.9,12300.0,38.4311,38.4388,38.4157,38.4388,12300.0
2014-06-17 11:00:00,49.9,49.9,49.88,49.88,2900.0,38.4388,38.4388,38.4234,38.4234,2900.0
2014-06-17 11:30:00,49.88,49.91,49.88,49.91,2900.0,38.4234,38.4465,38.4234,38.4465,2900.0
2014-06-17 12:00:00,49.88,49.91,49.88,49.88,500.0,38.4234,38.4465,38.4234,38.4234,500.0
2014-06-17 12:30:00,49.89,49.91,49.89,49.91,1300.0,38.4311,38.4465,38.4311,38.4465,1300.0
2014-06-17 13:00:00,49.91,49.91,49.89,49.89,1400.0,38.4465,38.4465,38.4311,38.4311,1400.0
2014-06-17 13:30:00,49.91,49.91,49.9,49.9,1300.0,38.4465,38.4465,38.4388,38.4388,1300.0
2014-06-17 14:00:00,49.91,49.91,49.88,49.9,12500.0,38.4465,38.4465,38.4234,38.4388,12500.0
2014-06-17 14:30:00,49.91,49.91,49.88,49.88,14200.0,38.4465,38.4465,38.4234,38.4234,14200.0
2014-06-17 15:00:00,49.89,49.89,49.88,49.89,17300.0,38.4311,38.4311,38.4234,38.4311,17300.0
2014-06-17 15:30:00,49.89,49.89,49.88,49.89,6600.0,38.4311,38.4311,38.4234,38.4311,6600.0
2014-06-18 09:30:00,49.97,49.97,49.93,49.94,4400.0,38.4927,38.4927,38.4619,38.4696,4400.0
2014-06-18 10:00:00,49.94,49.95,49.91,49.95,2600.0,38.4696,38.4773,38.4465,38.4773,2600.0
2014-06-18 10:30:00,49.95,49.95,49.92,49.92,4500.0,38.4773,38.4773,38.4542,38.4542,4500.0
2014-06-18 11:00:00,49.95,49.95,49.91,49.94,10700.0,38.4773,38.4773,38.4465,38.4696,10700.0
2014-06-18 11:30:00,49.94,49.95,49.91,49.95,29700.0,38.4696,38.4773,38.4465,38.4773,29700.0
2014-06-18 12:00:00,49.95,49.96,49.94,49.94,210100.0,38.4773,38.485,38.4696,38.4696,210100.0
2014-06-18 12:30:00,49.95,49.96,49.95,49.96,800.0,38.4773,38.485,38.4773,38.485,800.0
2014-06-18 13:00:00,49.93,49.96,49.93,49.96,11700.0,38.4619,38.485,38.4619,38.485,11700.0
2014-06-18 13:30:00,49.96,49.96,49.93,49.93,500.0,38.485,38.485,38.4619,38.4619,500.0
2014-06-18 14:00:00,49.95,49.96,49.93,49.96,11400.0,38.4773,38.485,38.4619,38.485,11400.0
2014-06-18 14:30:00,49.94,49.97,49.93,49.94,10700.0,38.4696,38.4927,38.4619,38.4696,10700.0
2014-06-18 15:00:00,49.95,49.98,49.94,49.98,3100.0,38.4773,38.5004,38.4696,38.5004,3100.0
2014-06-18 15:30:00,49.99,49.99,49.96,49.99,24600.0,38.5081,38.5081,38.485,38.5081,24600.0
2014-06-19 09:30:00,50.08,50.08,50.0,50.08,10300.0,38.5775,38.5775,38.5158,38.5775,10300.0
2014-06-19 10:00:00,50.05,50.07,50.05,50.05,5500.0,38.5544,38.5698,38.5544,38.5544,5500.0
2014-06-19 10:30:00,50.05,50.05,50.04,50.04,300.0,38.5544,38.5544,38.5467,38.5467,300.0
2014-06-19 11:00:00,50.05,50.05,50.03,50.03,3800.0,38.5544,38.5544,38.539,38.539,3800.0
2014-06-19 11:30:00,50.04,50.04,50.03,50.04,5400.0,38.5467,38.5467,38.539,38.5467,5400.0
2014-06-19 12:00:00,50.04,50.04,50.01,50.01,8900.0,38.5467,38.5467,38.5235,38.5235,8900.0
2014-06-19 12:30:00,50.03,50.03,50.01,50.03,3800.0,38.539,38.539,38.5235,38.539,3800.0
2014-06-19 13:00:00,50.04,50.04,50.02,50.03,1700.0,38.5467,38.5467,38.5313,38.539,1700.0
2014-06-19 13:30:00,50.02,50.03,49.99,49.99,9300.0,38.5313,38.539,38.5081,38.5081,9300.0
2014-06-19 14:00:00,50.02,50.02,50.0,50.0,4500.0,38.5313,38.5313,38.5158,38.5158,4500.0
2014-06-19 14:30:00,50.02,50.04,50.01,50.04,32400.0,38.5313,38.5467,38.5235,38.5467,32400.0
2014-06-19 15:00:00,50.04,50.04,50.03,50.04,1800.0,38.5467,38.5467,38.539,38.5467,1800.0
2014-06-19 15:30:00,50.04,50.04,50.02,50.04,7900.0,38.5467,38.5467,38.5313,38.5467,7900.0
2014-06-20 09:30:00,49.99,50.04,49.99,50.0,14700.0,38.5081,38.5467,38.5081,38.5158,14700.0
2014-06-20 10:00:00,50.04,50.05,50.0,50.04,4200.0,38.5467,38.5544,38.5158,38.5467,4200.0
2014-06-20 10:30:00,50.05,50.05,50.02,50.05,6500.0,38.5544,38.5544,38.5313,38.5544,6500.0
2014-06-20 11:00:00,50.05,50.06,50.02,50.05,12000.0,38.5544,38.5621,38.5313,38.5544,12000.0
2014-06-20 11:30:00,50.05,50.06,50.05,50.06,3100.0,38.5544,38.5621,38.5544,38.5621,3100.0
2014-06-20 12:00:00,50.06,50.07,50.06,50.07,2400.0,38.5621,38.5698,38.5621,38.5698,2400.0
2014-06-20 12:30:00,50.07,50.07,50.07,50.07,3300.0,38.5698,38.5698,38.5698,38.5698,3300.0
2014-06-20 13:00:00,50.07,50.07,50.07,50.07,400.0,38.5698,38.5698,38.5698,38.5698,400.0
2014-06-20 13:30:00,50.07,50.07,50.06,50.07,3800.0,38.5698,38.5698,38.5621,38.5698,3800.0
2014-06-20 14:00:00,50.07,50.07,50.06,50.07,10700.0,38.5698,38.5698,38.5621,38.5698,10700.0
2014-06-20 14:30:00,50.07,50.07,50.06,50.06,18400.0,38.5698,38.5698,38.5621,38.5621,18400.0
2014-06-20 15:00:00,50.07,50.07,50.07,50.07,500.0,38.5698,38.5698,38.5698,38.5698,500.0
2014-06-20 15:30:00,50.07,50.07,50.04,50.07,8400.0,38.5698,38.5698,38.5467,38.5698,8400.0
2014-06-23 09:30:00,50.11,50.11,50.06,50.07,9700.0,38.6006,38.6006,38.5621,38.5698,9700.0
2014-06-23 10:00:00,50.06,50.07,50.06,50.06,2100.0,38.5621,38.5698,38.5621,38.5621,2100.0
2014-06-23 10:30:00,50.06,50.07,50.05,50.06,1600.0,38.5621,38.5698,38.5544,38.5621,1600.0
2014-06-23 11:00:00,50.06,50.07,50.05,50.06,3700.0,38.5621,38.5698,38.5544,38.5621,3700.0
2014-06-23 11:30:00,50.06,50.06,50.05,50.05,1300.0,38.5621,38.5621,38.5544,38.5544,1300.0
2014-06-23 12:00:00,50.05,50.05,50.05,50.05,100.0,38.5544,38.5544,38.5544,38.5544,100.0
2014-06-23 12:30:00,50.06,50.07,50.05,50.06,2900.0,38.5621,38.5698,38.5544,38.5621,2900.0
2014-06-23 13:00:00,50.06,50.07,50.06,50.07,1100.0,38.5621,38.5698,38.5621,38.5698,1100.0
2014-06-23 13:30:00,50.06,50.07,50.06,50.06,1800.0,38.5621,38.5698,38.5621,38.5621,1800.0
2014-06-23 14:00:00,50.06,50.07,50.05,50.06,13800.0,38.5621,38.5698,38.5544,38.5621,13800.0
2014-06-23 14:30:00,50.06,50.07,50.04,50.05,19600.0,38.5621,38.5698,38.5467,38.5544,19600.0
2014-06-23 15:00:00,50.05,50.05,50.04,50.04,2700.0,38.5544,38.5544,38.5467,38.5467,2700.0
2014-06-23 15:30:00,50.05,50.05,50.04,50.05,18500.0,38.5544,38.5544,38.5467,38.5544,18500.0
2014-06-24 09:30:00,52.13,52.13,50.02,50.08,7800.0,40.1566,40.1566,38.5313,38.5775,7800.0
2014-06-24 10:00:00,50.06,50.08,50.06,50.07,4800.0,38.5621,38.5775,38.5621,38.5698,4800.0
2014-06-24 10:30:00,50.06,50.08,50.05,50.07,3900.0,38.5621,38.5775,38.5544,38.5698,3900.0
2014-06-24 11:00:00,50.07,50.07,50.05,50.07,2800.0,38.5698,38.5698,38.5544,38.5698,2800.0
2014-06-24 11:30:00,50.07,50.07,50.05,50.07,3900.0,38.5698,38.5698,38.5544,38.5698,3900.0
2014-06-24 12:00:00,50.06,50.07,50.06,50.07,1900.0,38.5621,38.5698,38.5621,38.5698,1900.0
2014-06-24 12:30:00,50.07,50.08,50.06,50.06,1700.0,38.5698,38.5775,38.5621,38.5621,1700.0
2014-06-24 13:00:00,50.06,50.1,50.06,50.08,9300.0,38.5621,38.5929,38.5621,38.5775,9300.0
2014-06-24 13:30:00,50.09,50.09,50.07,50.09,1100.0,38.5852,38.5852,38.5698,38.5852,1100.0
2014-06-24 14:00:00,50.09,50.09,50.08,50.08,1200.0,38.5852,38.5852,38.5775,38.5775,1200.0
2014-06-24 14:30:00,50.09,50.09,50.07,50.09,10300.0,38.5852,38.5852,38.5698,38.5852,10300.0
2014-06-24 15:00:00,50.09,50.1,50.08,50.1,8800.0,38.5852,38.5929,38.5775,38.5929,8800.0
2014-06-24 15:30:00,50.1,50.1,50.09,50.1,9100.0,38.5929,38.5929,38.5852,38.5929,9100.0
2014-06-25 09:30:00,50.2,50.2,50.09,50.09,20300.0,38.6699,38.6699,38.5852,38.5852,20300.0
2014-06-25 10:00:00,50.1,50.11,50.09,50.11,5400.0,38.5929,38.6006,38.5852,38.6006,5400.0
2014-06-25 10:30:00,50.11,50.11,50.08,50.1,4500.0,38.6006,38.6006,38.5775,38.5929,4500.0
2014-06-25 11:00:00,50.1,50.1,50.09,50.09,2800.0,38.5929,38.5929,38.5852,38.5852,2800.0
2014-06-25 11:30:00,50.09,50.09,50.08,50.08,2300.0,38.5852,38.5852,38.5775,38.5775,2300.0
2014-06-25 12:00:00,50.08,50.09,50.08,50.09,2200.0,38.5775,38.5852,38.5775,38.5852,2200.0
2014-06-25 12:30:00,50.09,50.09,50.09,50.09,2400.0,38.5852,38.5852,38.5852,38.5852,2400.0
2014-06-25 13:00:00,50.09,50.09,50.07,50.08,5600.0,38.5852,38.5852,38.5698,38.5775,5600.0
2014-06-25 13:30:00,50.07,50.08,50.07,50.08,24200.0,38.5698,38.5775,38.5698,38.5775,24200.0
2014-06-25 14:00:00,50.08,50.09,50.07,50.09,18600.0,38.5775,38.5852,38.5698,38.5852,18600.0
2014-06-25 14:30:00,50.09,50.09,50.07,50.09,5200.0,38.5852,38.5852,38.5698,38.5852,5200.0
2014-06-25 15:00:00,50.09,50.09,50.07,50.08,8000.0,38.5852,38.5852,38.5698,38.5775,8000.0
2014-06-25 15:30:00,50.08,50.09,50.07,50.08,7300.0,38.5775,38.5852,38.5698,38.5775,7300.0
2014-06-26 09:30:00,50.07,50.12,50.07,50.12,2900.0,38.5698,38.6083,38.5698,38.6083,2900.0
2014-06-26 10:00:00,50.12,50.12,50.08,50.1,2700.0,38.6083,38.6083,38.5775,38.5929,2700.0
2014-06-26 10:30:00,50.11,50.11,50.1,50.11,1000.0,38.6006,38.6006,38.5929,38.6006,1000.0
2014-06-26 11:00:00,50.11,50.12,50.1,50.1,21100.0,38.6006,38.6083,38.5929,38.5929,21100.0
2014-06-26 11:30:00,50.11,50.11,50.1,50.11,3700.0,38.6006,38.6006,38.5929,38.6006,3700.0
2014-06-26 12:00:00,50.11,50.11,50.11,50.11,1500.0,38.6006,38.6006,38.6006,38.6006,1500.0
2014-06-26 12:30:00,50.11,50.11,50.1,50.11,4400.0,38.6006,38.6006,38.5929,38.6006,4400.0
2014-06-26 13:00:00,50.1,50.1,50.09,50.09,7200.0,38.5929,38.5929,38.5852,38.5852,7200.0
2014-06-26 13:30:00,50.09,50.09,50.08,50.08,500.0,38.5852,38.5852,38.5775,38.5775,500.0
2014-06-26 14:00:00,50.1,50.11,50.08,50.11,8700.0,38.5929,38.6006,38.5775,38.6006,8700.0
2014-06-26 14:30:00,50.11,50.11,50.1,50.11,17400.0,38.6006,38.6006,38.5929,38.6006,17400.0
2014-06-26 15:00:00,50.11,50.11,50.1,50.11,10000.0,38.6006,38.6006,38.5929,38.6006,10000.0
2014-06-26 15:30:00,50.11,50.11,50.1,50.11,5800.0,38.6006,38.6006,38.5929,38.6006,5800.0
2014-06-27 09:30:00,50.11,50.14,50.1,50.12,2800.0,38.6006,38.6237,38.5929,38.6083,2800.0
2014-06-27 10:00:00,50.13,50.13,50.13,50.13,200.0,38.616,38.616,38.616,38.616,200.0
2014-06-27 10:30:00,50.12,50.13,50.12,50.13,400.0,38.6083,38.616,38.6083,38.616,400.0
2014-06-27 11:00:00,50.14,50.14,50.13,50.14,900.0,38.6237,38.6237,38.616,38.6237,900.0
2014-06-27 11:30:00,50.13,50.13,50.12,50.13,8000.0,38.616,38.616,38.6083,38.616,8000.0
2014-06-27 12:00:00,50.13,50.13,50.13,50.13,3000.0,38.616,38.616,38.616,38.616,3000.0
2014-06-27 12:30:00,50.13,50.13,50.12,50.12,2400.0,38.616,38.616,38.6083,38.6083,2400.0
2014-06-27 13:00:00,50.12,50.13,50.12,50.13,6900.0,38.6083,38.616,38.6083,38.616,6900.0
2014-06-27 13:30:00,50.12,50.13,50.12,50.13,6000.0,38.6083,38.616,38.6083,38.616,6000.0
2014-06-27 14:00:00,50.12,50.13,50.12,50.13,14300.0,38.6083,38.616,38.6083,38.616,14300.0
2014-06-27 14:30:00,50.13,50.14,50.13,50.14,7100.0,38.616,38.6237,38.616,38.6237,7100.0
2014-06-27 15:00:00,50.14,50.14,50.12,50.14,4000.0,38.6237,38.6237,38.6083,38.6237,4000.0
2014-06-27 15:30:00,50.14,50.14,50.13,50.14,6400.0,38.6237,38.6237,38.616,38.6237,6400.0
2014-06-30 09:30:00,50.1,50.15,50.1,50.15,58400.0,38.5929,38.6314,38.5929,38.6314,58400.0
2014-06-30 10:00:00,50.15,50.15,50.12,50.12,11200.0,38.6314,38.6314,38.6083,38.6083,11200.0
2014-06-30 10:30:00,50.15,50.15,50.11,50.11,12400.0,38.6314,38.6314,38.6006,38.6006,12400.0
2014-06-30 11:00:00,50.14,50.15,50.11,50.15,5500.0,38.6237,38.6314,38.6006,38.6314,5500.0
2014-06-30 11:30:00,50.12,50.15,50.12,50.13,8400.0,38.6083,38.6314,38.6083,38.616,8400.0
2014-06-30 12:00:00,50.14,50.15,50.13,50.15,6100.0,38.6237,38.6314,38.616,38.6314,6100.0
2014-06-30 12:30:00,50.15,50.15,50.13,50.14,500.0,38.6314,38.6314,38.616,38.6237,500.0
2014-06-30 13:00:00,50.13,50.15,50.12,50.12,4200.0,38.616,38.6314,38.6083,38.6083,4200.0
2014-06-30 13:30:00,50.12,50.13,50.12,50.13,500.0,38.6083,38.616,38.6083,38.616,500.0
2014-06-30 14:00:00,50.14,50.14,50.12,50.13,12900.0,38.6237,38.6237,38.6083,38.616,12900.0
2014-06-30 14:30:00,50.13,50.14,50.12,50.12,13100.0,38.616,38.6237,38.6083,38.6083,13100.0
2014-06-30 15:00:00,50.13,50.13,50.12,50.13,11700.0,38.616,38.616,38.6083,38.616,11700.0
2014-06-30 15:30:00,50.12,50.13,50.1,50.12,15000.0,38.6083,38.616,38.5929,38.6083,15000.0
2014-07-01 09:30:00,50.11,50.12,50.08,50.08,8400.0,38.6006,38.6083,38.5775,38.5775,8400.0
2014-07-01 10:00:00,50.12,50.12,50.08,50.09,2200.0,38.6083,38.6083,38.5775,38.5852,2200.0
2014-07-01 10:30:00,50.11,50.11,50.09,50.09,1500.0,38.6006,38.6006,38.5852,38.5852,1500.0
2014-07-01 11:00:00,50.1,50.11,50.09,50.1,1100.0,38.5929,38.6006,38.5852,38.5929,1100.0
2014-07-01 11:30:00,50.1,50.1,50.09,50.09,7000.0,38.5929,38.5929,38.5852,38.5852,7000.0
2014-07-01 12:00:00,50.09,50.11,50.08,50.09,4800.0,38.5852,38.6006,38.5775,38.5852,4800.0
2014-07-01 12:30:00,50.1,50.1,50.09,50.09,2900.0,38.5929,38.5929,38.5852,38.5852,2900.0
2014-07-01 13:00:00,50.09,50.11,50.07,50.09,3900.0,38.5852,38.6006,38.5698,38.5852,3900.0
2014-07-01 13:30:00,50.08,50.1,50.07,50.1,600.0,38.5775,38.5929,38.5698,38.5929,600.0
2014-07-01 14:00:00,50.1,50.1,50.07,50.09,16700.0,38.5929,38.5929,38.5698,38.5852,16700.0
2014-07-01 14:30:00,50.08,50.1,50.07,50.09,14700.0,38.5775,38.5929,38.5698,38.5852,14700.0
2014-07-01 15:00:00,50.09,50.1,50.07,50.09,7900.0,38.5852,38.5929,38.5698,38.5852,7900.0
2014-07-01 15:30:00,50.08,50.09,50.07,50.07,7300.0,38.5775,38.5852,38.5698,38.5698,7300.0
2014-07-02 09:30:00,50.06,50.07,50.03,50.07,13600.0,38.5621,38.5698,38.539,38.5698,13600.0
2014-07-02 10:00:00,50.03,50.06,50.03,50.03,4500.0,38.539,38.5621,38.539,38.539,4500.0
2014-07-02 10:30:00,50.05,50.06,50.05,50.06,2800.0,38.5544,38.5621,38.5544,38.5621,2800.0
2014-07-02 11:00:00,50.06,50.06,50.04,50.04,2500.0,38.5621,38.5621,38.5467,38.5467,2500.0
2014-07-02 11:30:00,50.06,50.06,50.04,50.04,4100.0,38.5621,38.5621,38.5467,38.5467,4100.0
2014-07-02 12:00:00,50.05,50.06,50.04,50.05,13800.0,38.5544,38.5621,38.5467,38.5544,13800.0
2014-07-02 12:30:00,50.05,50.06,50.02,50.04,18100.0,38.5544,38.5621,38.5313,38.5467,18100.0
2014-07-02 13:00:00,50.04,50.05,50.02,50.04,3500.0,38.5467,38.5544,38.5313,38.5467,3500.0
2014-07-02 13:30:00,50.05,50.05,50.03,50.04,3000.0,38.5544,38.5544,38.539,38.5467,3000.0
2014-07-02 14:00:00,50.03,50.04,50.03,50.04,1500.0,38.539,38.5467,38.539,38.5467,1500.0
2014-07-02 14:30:00,50.03,50.04,50.03,50.04,2400.0,38.539,38.5467,38.539,38.5467,2400.0
2014-07-02 15:00:00,50.04,50.04,50.03,50.04,16100.0,38.5467,38.5467,38.539,38.5467,16100.0
2014-07-02 15:30:00,50.04,50.05,50.03,50.05,13000.0,38.5467,38.5544,38.539,38.5544,13000.0
2014-07-03 09:30:00,50.03,50.04,50.01,50.02,6900.0,38.539,38.5467,38.5235,38.5313,6900.0
2014-07-03 10:00:00,50.04,50.05,50.01,50.03,1800.0,38.5467,38.5544,38.5235,38.539,1800.0
2014-07-03 10:30:00,50.04,50.06,50.03,50.05,9900.0,38.5467,38.5621,38.539,38.5544,9900.0
2014-07-03 11:00:00,50.05,50.06,50.03,50.03,1300.0,38.5544,38.5621,38.539,38.539,1300.0
2014-07-03 11:30:00,50.05,50.06,50.03,50.03,4400.0,38.5544,38.5621,38.539,38.539,4400.0
2014-07-03 12:00:00,50.05,50.06,50.03,50.06,6800.0,38.5544,38.5621,38.539,38.5621,6800.0
2014-07-03 12:30:00,50.06,50.06,50.04,50.06,10200.0,38.5621,38.5621,38.5467,38.5621,10200.0
2014-07-07 09:30:00,50.07,50.08,50.03,50.03,18000.0,38.5698,38.5775,38.539,38.539,18000.0
2014-07-07 10:00:00,50.04,50.07,50.04,50.05,5900.0,38.5467,38.5698,38.5467,38.5544,5900.0
2014-07-07 10:30:00,50.06,50.06,50.04,50.04,2700.0,38.5621,38.5621,38.5467,38.5467,2700.0
2014-07-07 11:00:00,50.05,50.05,50.04,50.05,6000.0,38.5544,38.5544,38.5467,38.5544,6000.0
2014-07-07 11:30:00,50.05,50.06,50.04,50.05,2300.0,38.5544,38.5621,38.5467,38.5544,2300.0
2014-07-07 12:00:00,50.04,50.05,50.03,50.04,4700.0,38.5467,38.5544,38.539,38.5467,4700.0
2014-07-07 12:30:00,50.04,50.06,50.03,50.06,3200.0,38.5467,38.5621,38.539,38.5621,3200.0
2014-07-07 13:00:00,50.04,50.06,50.03,50.05,39600.0,38.5467,38.5621,38.539,38.5544,39600.0
2014-07-07 13:30:00,50.04,50.05,50.03,50.05,6300.0,38.5467,38.5544,38.539,38.5544,6300.0
2014-07-07 14:00:00,50.03,50.04,50.02,50.03,5000.0,38.539,38.5467,38.5313,38.539,5000.0
2014-07-07 14:30:00,50.04,50.04,50.02,50.03,1800.0,38.5467,38.5467,38.5313,38.539,1800.0
2014-07-07 15:00:00,50.04,50.05,50.03,50.04,2300.0,38.5467,38.5544,38.539,38.5467,2300.0
2014-07-07 15:30:00,50.05,50.05,50.03,50.03,8600.0,38.5544,38.5544,38.539,38.539,8600.0
2014-07-08 09:30:00,50.05,50.08,50.04,50.04,8100.0,38.5544,38.5775,38.5467,38.5467,8100.0
2014-07-08 10:00:00,50.09,50.09,50.06,50.08,2500.0,38.5852,38.5852,38.5621,38.5775,2500.0
2014-07-08 10:30:00,50.07,50.08,50.05,50.08,7200.0,38.5698,38.5775,38.5544,38.5775,7200.0
2014-07-08 11:00:00,50.06,50.08,50.06,50.06,1200.0,38.5621,38.5775,38.5621,38.5621,1200.0
2014-07-08 11:30:00,50.08,50.08,50.06,50.06,2200.0,38.5775,38.5775,38.5621,38.5621,2200.0
2014-07-08 12:00:00,50.08,50.08,50.06,50.07,900.0,38.5775,38.5775,38.5621,38.5698,900.0
2014-07-08 12:30:00,50.07,50.08,50.06,50.07,3200.0,38.5698,38.5775,38.5621,38.5698,3200.0
2014-07-08 13:00:00,50.07,50.08,50.07,50.08,2700.0,38.5698,38.5775,38.5698,38.5775,2700.0
2014-07-08 13:30:00,50.07,50.08,50.07,50.08,200.0,38.5698,38.5775,38.5698,38.5775,200.0
2014-07-08 14:00:00,50.08,50.08,50.07,50.08,3700.0,38.5775,38.5775,38.5698,38.5775,3700.0
2014-07-08 14:30:00,50.08,50.08,50.03,50.06,18000.0,38.5775,38.5775,38.539,38.5621,18000.0
2014-07-08 15:00:00,50.02,50.06,50.02,50.04,4700.0,38.5313,38.5621,38.5313,38.5467,4700.0
2014-07-08 15:30:00,50.03,50.06,50.03,50.03,7200.0,38.539,38.5621,38.539,38.539,7200.0
2014-07-09 09:30:00,50.01,50.02,49.99,50.02,27600.0,38.5235,38.5313,38.5081,38.5313,27600.0
2014-07-09 10:00:00,50.04,50.04,49.99,50.0,3700.0,38.5467,38.5467,38.5081,38.5158,3700.0
2014-07-09 10:30:00,50.0,50.02,49.99,50.02,7000.0,38.5158,38.5313,38.5081,38.5313,7000.0
2014-07-09 11:00:00,50.02,50.02,49.99,50.01,6900.0,38.5313,38.5313,38.5081,38.5235,6900.0
2014-07-09 11:30:00,49.98,50.02,49.97,50.02,15100.0,38.5004,38.5313,38.4927,38.5313,15100.0
2014-07-09 12:00:00,50.01,50.02,50.01,50.02,1900.0,38.5235,38.5313,38.5235,38.5313,1900.0
2014-07-09 12:30:00,50.01,50.02,50.0,50.0,4500.0,38.5235,38.5313,38.5158,38.5158,4500.0
2014-07-09 13:00:00,49.99,50.01,49.98,50.01,1700.0,38.5081,38.5235,38.5004,38.5235,1700.0
2014-07-09 13:30:00,49.98,50.0,49.98,50.0,2600.0,38.5004,38.5158,38.5004,38.5158,2600.0
2014-07-09 14:00:00,49.99,50.04,49.98,50.04,3800.0,38.5081,38.5467,38.5004,38.5467,3800.0
2014-07-09 14:30:00,50.02,50.06,50.0,50.06,2200.0,38.5313,38.5621,38.5158,38.5621,2200.0
2014-07-09 15:00:00,50.07,50.07,50.03,50.05,6200.0,38.5698,38.5698,38.539,38.5544,6200.0
2014-07-09 15:30:00,50.07,50.07,50.05,50.06,8700.0,38.5698,38.5698,38.5544,38.5621,8700.0
2014-07-10 09:30:00,50.1,50.14,50.09,50.11,7900.0,38.5929,38.6237,38.5852,38.6006,7900.0
2014-07-10 10:00:00,50.11,50.15,50.07,50.12,8000.0,38.6006,38.6314,38.5698,38.6083,8000.0
2014-07-10 10:30:00,50.11,50.14,50.08,50.08,13300.0,38.6006,38.6237,38.5775,38.5775,13300.0
2014-07-10 11:00:00,50.09,50.11,50.06,50.06,1600.0,38.5852,38.6006,38.5621,38.5621,1600.0
2014-07-10 11:30:00,50.08,50.08,50.08,50.08,2300.0,38.5775,38.5775,38.5775,38.5775,2300.0
2014-07-10 12:00:00,50.08,50.08,50.05,50.08,7100.0,38.5775,38.5775,38.5544,38.5775,7100.0
2014-07-10 12:30:00,50.08,50.08,50.05,50.06,7400.0,38.5775,38.5775,38.5544,38.5621,7400.0
2014-07-10 13:00:00,50.06,50.11,50.05,50.05,2100.0,38.5621,38.6006,38.5544,38.5544,2100.0
2014-07-10 13:30:00,50.04,50.08,50.04,50.08,5900.0,38.5467,38.5775,38.5467,38.5775,5900.0
2014-07-10 14:00:00,50.08,50.11,50.05,50.05,7100.0,38.5775,38.6006,38.5544,38.5544,7100.0
2014-07-10 14:30:00,50.07,50.11,50.05,50.11,4600.0,38.5698,38.6006,38.5544,38.6006,4600.0
2014-07-10 15:00:00,50.08,50.11,50.05,50.11,9800.0,38.5775,38.6006,38.5544,38.6006,9800.0
2014-07-10 15:30:00,50.06,50.11,50.06,50.09,3400.0,38.5621,38.6006,38.5621,38.5852,3400.0
2014-07-11 09:30:00,50.11,50.14,50.1,50.13,3300.0,38.6006,38.6237,38.5929,38.616,3300.0
2014-07-11 10:00:00,50.13,50.14,50.07,50.12,5900.0,38.616,38.6237,38.5698,38.6083,5900.0
2014-07-11 10:30:00,50.1,50.13,50.08,50.11,56200.0,38.5929,38.616,38.5775,38.6006,56200.0
2014-07-11 11:00:00,50.11,50.13,50.1,50.11,1300.0,38.6006,38.616,38.5929,38.6006,1300.0
2014-07-11 11:30:00,50.13,50.13,50.09,50.11,3800.0,38.616,38.616,38.5852,38.6006,3800.0
2014-07-11 12:00:00,50.12,50.12,50.09,50.09,1100.0,38.6083,38.6083,38.5852,38.5852,1100.0
2014-07-11 12:30:00,50.09,50.12,50.09,50.11,25600.0,38.5852,38.6083,38.5852,38.6006,25600.0
2014-07-11 13:00:00,50.1,50.11,50.09,50.11,1500.0,38.5929,38.6006,38.5852,38.6006,1500.0
2014-07-11 13:30:00,50.11,50.11,50.08,50.09,500.0,38.6006,38.6006,38.5775,38.5852,500.0
2014-07-11 14:00:00,50.09,50.1,50.08,50.09,3300.0,38.5852,38.5929,38.5775,38.5852,3300.0
2014-07-11 14:30:00,50.09,50.11,50.08,50.1,1900.0,38.5852,38.6006,38.5775,38.5929,1900.0
2014-07-11 15:00:00,50.09,50.11,50.09,50.1,8100.0,38.5852,38.6006,38.5852,38.5929,8100.0
2014-07-11 15:30:00,50.1,50.11,50.08,50.08,234900.0,38.5929,38.6006,38.5775,38.5775,234900.0
2014-07-14 09:30:00,50.05,50.07,50.05,50.06,8200.0,38.5544,38.5698,38.5544,38.5621,8200.0
2014-07-14 10:00:00,50.05,50.07,50.05,50.07,4100.0,38.5544,38.5698,38.5544,38.5698,4100.0
2014-07-14 10:30:00,50.05,50.07,50.04,50.04,10500.0,38.5544,38.5698,38.5467,38.5467,10500.0
2014-07-14 11:00:00,50.05,50.05,50.03,50.05,4200.0,38.5544,38.5544,38.539,38.5544,4200.0
2014-07-14 11:30:00,50.03,50.05,50.03,50.05,4100.0,38.539,38.5544,38.539,38.5544,4100.0
2014-07-14 12:00:00,50.05,50.05,50.03,50.03,9600.0,38.5544,38.5544,38.539,38.539,9600.0
2014-07-14 12:30:00,50.03,50.05,50.03,50.05,1700.0,38.539,38.5544,38.539,38.5544,1700.0
2014-07-14 13:00:00,50.04,50.05,50.03,50.05,3300.0,38.5467,38.5544,38.539,38.5544,3300.0
2014-07-14 13:30:00,50.04,50.05,50.03,50.05,2500.0,38.5467,38.5544,38.539,38.5544,2500.0
2014-07-14 14:00:00,50.04,50.05,50.03,50.05,10100.0,38.5467,38.5544,38.539,38.5544,10100.0
2014-07-14 14:30:00,50.04,50.05,50.03,50.05,4000.0,38.5467,38.5544,38.539,38.5544,4000.0
2014-07-14 15:00:00,50.05,50.05,50.03,50.03,2000.0,38.5544,38.5544,38.539,38.539,2000.0
2014-07-14 15:30:00,50.04,50.05,50.03,50.04,6900.0,38.5467,38.5544,38.539,38.5467,6900.0
2014-07-15 09:30:00,50.04,50.05,50.03,50.05,3200.0,38.5467,38.5544,38.539,38.5544,3200.0
2014-07-15 10:00:00,50.08,50.08,50.03,50.03,8100.0,38.5775,38.5775,38.539,38.539,8100.0
2014-07-15 10:30:00,50.02,50.04,50.01,50.01,5500.0,38.5313,38.5467,38.5235,38.5235,5500.0
2014-07-15 11:00:00,50.0,50.0,49.99,49.99,2600.0,38.5158,38.5158,38.5081,38.5081,2600.0
2014-07-15 11:30:00,49.99,50.0,49.97,49.97,1500.0,38.5081,38.5158,38.4927,38.4927,1500.0
2014-07-15 12:00:00,50.0,50.01,50.0,50.0,1300.0,38.5158,38.5235,38.5158,38.5158,1300.0
2014-07-15 12:30:00,49.99,50.0,49.99,50.0,2100.0,38.5081,38.5158,38.5081,38.5158,2100.0
2014-07-15 13:00:00,50.0,50.01,49.99,49.99,5000.0,38.5158,38.5235,38.5081,38.5081,5000.0
2014-07-15 13:30:00,49.99,50.0,49.99,50.0,4700.0,38.5081,38.5158,38.5081,38.5158,4700.0
2014-07-15 14:00:00,50.0,50.0,49.98,50.0,12300.0,38.5158,38.5158,38.5004,38.5158,12300.0
2014-07-15 14:30:00,49.97,50.0,49.96,49.98,9800.0,38.4927,38.5158,38.485,38.5004,9800.0
2014-07-15 15:00:00,49.98,50.0,49.97,49.98,7100.0,38.5004,38.5158,38.4927,38.5004,7100.0
2014-07-15 15:30:00,49.97,50.0,49.97,49.99,5600.0,38.4927,38.5158,38.4927,38.5081,5600.0
2014-07-16 09:30:00,49.99,49.99,49.99,49.99,4900.0,38.5081,38.5081,38.5081,38.5081,4900.0
2014-07-16 10:00:00,49.97,49.97,49.96,49.96,4700.0,38.4927,38.4927,38.485,38.485,4700.0
2014-07-16 10:30:00,49.97,49.98,49.97,49.98,4000.0,38.4927,38.5004,38.4927,38.5004,4000.0
2014-07-16 11:00:00,49.97,49.97,49.97,49.97,100.0,38.4927,38.4927,38.4927,38.4927,100.0
2014-07-16 11:30:00,49.96,49.97,49.96,49.97,900.0,38.485,38.4927,38.485,38.4927,900.0
2014-07-16 12:00:00,49.96,49.97,49.96,49.96,5600.0,38.485,38.4927,38.485,38.485,5600.0
2014-07-16 12:30:00,49.97,49.97,49.96,49.97,9600.0,38.4927,38.4927,38.485,38.4927,9600.0
2014-07-16 13:00:00,49.98,49.98,49.98,49.98,5600.0,38.5004,38.5004,38.5004,38.5004,5600.0
2014-07-16 13:30:00,49.97,49.98,49.96,49.96,500.0,38.4927,38.5004,38.485,38.485,500.0
2014-07-16 14:00:00,49.97,49.98,49.96,49.96,2400.0,38.4927,38.5004,38.485,38.485,2400.0
2014-07-16 14:30:00,49.98,49.98,49.96,49.98,7800.0,38.5004,38.5004,38.485,38.5004,7800.0
2014-07-16 15:00:00,49.97,49.98,49.97,49.97,8100.0,38.4927,38.5004,38.4927,38.4927,8100.0
2014-07-16 15:30:00,49.98,49.98,49.97,49.98,10400.0,38.5004,38.5004,38.4927,38.5004,10400.0
2014-07-17 09:30:00,49.99,50.0,49.99,49.99,10800.0,38.5081,38.5158,38.5081,38.5081,10800.0
2014-07-17 10:00:00,49.99,49.99,49.98,49.98,3800.0,38.5081,38.5081,38.5004,38.5004,3800.0
2014-07-17 10:30:00,49.99,50.0,49.97,49.98,1300.0,38.5081,38.5158,38.4927,38.5004,1300.0
2014-07-17 11:00:00,49.98,50.02,49.97,50.02,3100.0,38.5004,38.5313,38.4927,38.5313,3100.0
2014-07-17 11:30:00,50.02,50.03,50.0,50.03,3700.0,38.5313,38.539,38.5158,38.539,3700.0
2014-07-17 12:00:00,50.02,50.03,50.01,50.03,800.0,38.5313,38.539,38.5235,38.539,800.0
2014-07-17 12:30:00,50.03,50.03,50.02,50.02,4900.0,38.539,38.539,38.5313,38.5313,4900.0
2014-07-17 13:00:00,50.03,50.03,50.01,50.02,11300.0,38.539,38.539,38.5235,38.5313,11300.0
2014-07-17 13:30:00,50.04,50.04,50.02,50.04,1300.0,38.5467,38.5467,38.5313,38.5467,1300.0
2014-07-17 14:00:00,50.04,50.04,50.03,50.04,12000.0,38.5467,38.5467,38.539,38.5467,12000.0
2014-07-17 14:30:00,50.03,50.04,50.03,50.04,11800.0,38.539,38.5467,38.539,38.5467,11800.0
2014-07-17 15:00:00,50.04,50.05,50.03,50.05,8700.0,38.5467,38.5544,38.539,38.5544,8700.0
2014-07-17 15:30:00,50.04,50.06,50.03,50.06,7700.0,38.5467,38.5621,38.539,38.5621,7700.0
2014-07-18 09:30:00,50.04,50.04,50.0,50.04,5300.0,38.5467,38.5467,38.5158,38.5467,5300.0
2014-07-18 10:00:00,50.03,50.03,50.03,50.03,600.0,38.539,38.539,38.539,38.539,600.0
2014-07-18 10:30:00,50.04,50.04,50.03,50.03,2100.0,38.5467,38.5467,38.539,38.539,2100.0
2014-07-18 11:00:00,50.02,50.03,50.02,50.03,7800.0,38.5313,38.539,38.5313,38.539,7800.0
2014-07-18 11:30:00,50.03,50.03,50.02,50.02,2900.0,38.539,38.539,38.5313,38.5313,2900.0
2014-07-18 12:00:00,50.03,50.03,50.01,50.01,3200.0,38.539,38.539,38.5235,38.5235,3200.0
2014-07-18 12:30:00,50.0,50.02,50.0,50.02,1900.0,38.5158,38.5313,38.5158,38.5313,1900.0
2014-07-18 13:00:00,50.02,50.03,50.01,50.03,9400.0,38.5313,38.539,38.5235,38.539,9400.0
2014-07-18 13:30:00,50.03,50.03,50.01,50.03,700.0,38.539,38.539,38.5235,38.539,700.0
2014-07-18 14:00:00,50.03,50.03,50.01,50.03,5500.0,38.539,38.539,38.5235,38.539,5500.0
2014-07-18 14:30:00,50.02,50.02,50.02,50.02,600.0,38.5313,38.5313,38.5313,38.5313,600.0
2014-07-18 15:00:00,50.03,50.03,50.01,50.02,10100.0,38.539,38.539,38.5235,38.5313,10100.0
2014-07-18 15:30:00,50.01,50.03,50.01,50.01,7600.0,38.5235,38.539,38.5235,38.5235,7600.0
2014-07-21 09:30:00,50.03,50.04,50.02,50.04,27200.0,38.539,38.5467,38.5313,38.5467,27200.0
2014-07-21 10:00:00,50.04,50.04,50.02,50.04,2900.0,38.5467,38.5467,38.5313,38.5467,2900.0
2014-07-21 10:30:00,50.03,50.05,50.03,50.04,4000.0,38.539,38.5544,38.539,38.5467,4000.0
2014-07-21 11:00:00,50.05,50.05,50.01,50.05,3200.0,38.5544,38.5544,38.5235,38.5544,3200.0
2014-07-21 11:30:00,50.03,50.04,50.01,50.01,2900.0,38.539,38.5467,38.5235,38.5235,2900.0
2014-07-21 12:00:00,50.04,50.04,50.01,50.04,1300.0,38.5467,38.5467,38.5235,38.5467,1300.0
2014-07-21 12:30:00,50.04,50.04,50.03,50.03,2100.0,38.5467,38.5467,38.539,38.539,2100.0
2014-07-21 13:00:00,50.03,50.04,50.02,50.02,4600.0,38.539,38.5467,38.5313,38.5313,4600.0
2014-07-21 13:30:00,50.01,50.02,50.0,50.02,800.0,38.5235,38.5313,38.5158,38.5313,800.0
2014-07-21 14:00:00,50.02,50.02,50.0,50.02,13900.0,38.5313,38.5313,38.5158,38.5313,13900.0
2014-07-21 14:30:00,50.03,50.03,50.01,50.01,800.0,38.539,38.539,38.5235,38.5235,800.0
2014-07-21 15:00:00,50.03,50.03,50.02,50.02,1600.0,38.539,38.539,38.5313,38.5313,1600.0
2014-07-21 15:30:00,50.02,50.03,50.01,50.03,9200.0,38.5313,38.539,38.5235,38.539,9200.0
2014-07-22 09:30:00,50.01,50.01,50.0,50.0,6000.0,38.5235,38.5235,38.5158,38.5158,6000.0
2014-07-22 10:00:00,50.0,50.0,49.98,49.99,1800.0,38.5158,38.5158,38.5004,38.5081,1800.0
2014-07-22 10:30:00,49.99,49.99,49.97,49.99,6900.0,38.5081,38.5081,38.4927,38.5081,6900.0
2014-07-22 11:00:00,49.99,49.99,49.98,49.99,20500.0,38.5081,38.5081,38.5004,38.5081,20500.0
2014-07-22 11:30:00,49.98,49.99,49.97,49.97,2700.0,38.5004,38.5081,38.4927,38.4927,2700.0
2014-07-22 12:00:00,49.98,49.98,49.98,49.98,3400.0,38.5004,38.5004,38.5004,38.5004,3400.0
2014-07-22 12:30:00,49.98,49.98,49.96,49.96,3200.0,38.5004,38.5004,38.485,38.485,3200.0
2014-07-22 13:00:00,49.98,49.99,49.98,49.98,6300.0,38.5004,38.5081,38.5004,38.5004,6300.0
2014-07-22 13:30:00,49.99,49.99,49.98,49.99,1400.0,38.5081,38.5081,38.5004,38.5081,1400.0
2014-07-22 14:00:00,49.99,49.99,49.97,49.97,9500.0,38.5081,38.5081,38.4927,38.4927,9500.0
2014-07-22 14:30:00,49.96,49.99,49.96,49.99,5900.0,38.485,38.5081,38.485,38.5081,5900.0
2014-07-22 15:00:00,49.99,49.99,49.98,49.99,2000.0,38.5081,38.5081,38.5004,38.5081,2000.0
2014-07-22 15:30:00,49.98,49.99,49.97,49.99,15600.0,38.5004,38.5081,38.4927,38.5081,15600.0
2014-07-23 09:30:00,49.99,49.99,49.98,49.99,6500.0,38.5081,38.5081,38.5004,38.5081,6500.0
2014-07-23 10:00:00,49.99,49.99,49.98,49.98,1600.0,38.5081,38.5081,38.5004,38.5004,1600.0
2014-07-23 10:30:00,49.96,49.99,49.96,49.97,800.0,38.485,38.5081,38.485,38.4927,800.0
2014-07-23 11:00:00,49.98,49.98,49.96,49.98,2500.0,38.5004,38.5004,38.485,38.5004,2500.0
2014-07-23 11:30:00,49.99,49.99,49.97,49.97,400.0,38.5081,38.5081,38.4927,38.4927,400.0
2014-07-23 12:00:00,49.99,49.99,49.98,49.98,6100.0,38.5081,38.5081,38.5004,38.5004,6100.0
2014-07-23 12:30:00,49.98,49.99,49.98,49.98,300.0,38.5004,38.5081,38.5004,38.5004,300.0
2014-07-23 13:00:00,49.98,49.99,49.98,49.99,1600.0,38.5004,38.5081,38.5004,38.5081,1600.0
2014-07-23 13:30:00,49.99,49.99,49.98,49.98,1700.0,38.5081,38.5081,38.5004,38.5004,1700.0
2014-07-23 14:00:00,49.98,49.98,49.96,49.98,5400.0,38.5004,38.5004,38.485,38.5004,5400.0
2014-07-23 14:30:00,49.97,49.98,49.96,49.96,8000.0,38.4927,38.5004,38.485,38.485,8000.0
2014-07-23 15:00:00,49.98,49.98,49.96,49.98,2900.0,38.5004,38.5004,38.485,38.5004,2900.0
2014-07-23 15:30:00,49.98,49.98,49.96,49.98,6700.0,38.5004,38.5004,38.485,38.5004,6700.0
2014-07-24 09:30:00,49.92,49.95,49.91,49.94,12900.0,38.4542,38.4773,38.4465,38.4696,12900.0
2014-07-24 10:00:00,49.95,49.95,49.94,49.94,4100.0,38.4773,38.4773,38.4696,38.4696,4100.0
2014-07-24 10:30:00,49.95,49.95,49.92,49.95,7400.0,38.4773,38.4773,38.4542,38.4773,7400.0
2014-07-24 11:00:00,49.95,49.95,49.95,49.95,2400.0,38.4773,38.4773,38.4773,38.4773,2400.0
2014-07-24 11:30:00,49.95,49.95,49.93,49.95,4600.0,38.4773,38.4773,38.4619,38.4773,4600.0
2014-07-24 12:00:00,49.95,49.95,49.92,49.92,5200.0,38.4773,38.4773,38.4542,38.4542,5200.0
2014-07-24 12:30:00,49.94,49.95,49.92,49.95,1700.0,38.4696,38.4773,38.4542,38.4773,1700.0
2014-07-24 13:00:00,49.95,49.95,49.94,49.94,2900.0,38.4773,38.4773,38.4696,38.4696,2900.0
2014-07-24 13:30:00,49.93,49.95,49.93,49.94,1300.0,38.4619,38.4773,38.4619,38.4696,1300.0
2014-07-24 14:00:00,49.95,49.95,49.94,49.94,7300.0,38.4773,38.4773,38.4696,38.4696,7300.0
2014-07-24 14:30:00,49.95,49.95,49.94,49.95,9600.0,38.4773,38.4773,38.4696,38.4773,9600.0
2014-07-24 15:00:00,49.94,49.95,49.94,49.95,5700.0,38.4696,38.4773,38.4696,38.4773,5700.0
2014-07-24 15:30:00,49.94,49.95,49.93,49.95,10400.0,38.4696,38.4773,38.4619,38.4773,10400.0
2014-07-25 09:30:00,49.99,49.99,49.97,49.99,4600.0,38.5081,38.5081,38.4927,38.5081,4600.0
2014-07-25 10:00:00,49.99,49.99,49.96,49.96,3900.0,38.5081,38.5081,38.485,38.485,3900.0
2014-07-25 10:30:00,49.99,49.99,49.96,49.97,5900.0,38.5081,38.5081,38.485,38.4927,5900.0
2014-07-25 11:00:00,49.99,50.02,49.98,50.01,17100.0,38.5081,38.5313,38.5004,38.5235,17100.0
2014-07-25 11:30:00,49.98,50.02,49.98,50.0,12500.0,38.5004,38.5313,38.5004,38.5158,12500.0
2014-07-25 12:00:00,49.99,50.01,49.99,50.0,9100.0,38.5081,38.5235,38.5081,38.5158,9100.0
2014-07-25 12:30:00,50.0,50.02,49.99,50.0,2400.0,38.5158,38.5313,38.5081,38.5158,2400.0
2014-07-25 13:00:00,49.99,49.99,49.99,49.99,300.0,38.5081,38.5081,38.5081,38.5081,300.0
2014-07-25 13:30:00,49.99,50.02,49.99,50.01,4200.0,38.5081,38.5313,38.5081,38.5235,4200.0
2014-07-25 14:00:00,50.01,50.02,49.99,50.02,6700.0,38.5235,38.5313,38.5081,38.5313,6700.0
2014-07-25 14:30:00,49.99,50.02,49.99,50.01,4200.0,38.5081,38.5313,38.5081,38.5235,4200.0
2014-07-25 15:00:00,50.0,50.02,49.99,49.99,3300.0,38.5158,38.5313,38.5081,38.5081,3300.0
2014-07-25 15:30:00,50.0,50.02,49.99,50.01,7900.0,38.5158,38.5313,38.5081,38.5235,7900.0
2014-07-28 09:30:00,50.03,50.03,50.0,50.0,20200.0,38.539,38.539,38.5158,38.5158,20200.0
2014-07-28 10:00:00,50.0,50.04,49.99,50.0,11100.0,38.5158,38.5467,38.5081,38.5158,11100.0
2014-07-28 10:30:00,50.0,50.04,49.99,49.99,5200.0,38.5158,38.5467,38.5081,38.5081,5200.0
2014-07-28 11:00:00,50.04,50.04,49.97,49.99,9900.0,38.5467,38.5467,38.4927,38.5081,9900.0
2014-07-28 11:30:00,49.99,50.01,49.97,50.01,6100.0,38.5081,38.5235,38.4927,38.5235,6100.0
2014-07-28 12:00:00,49.98,50.01,49.98,49.98,4100.0,38.5004,38.5235,38.5004,38.5004,4100.0
2014-07-28 12:30:00,50.0,50.0,49.98,49.98,4600.0,38.5158,38.5158,38.5004,38.5004,4600.0
2014-07-28 13:00:00,49.97,49.99,49.97,49.99,1600.0,38.4927,38.5081,38.4927,38.5081,1600.0
2014-07-28 13:30:00,49.98,49.99,49.97,49.98,4400.0,38.5004,38.5081,38.4927,38.5004,4400.0
2014-07-28 14:00:00,49.98,49.99,49.97,49.98,7000.0,38.5004,38.5081,38.4927,38.5004,7000.0
2014-07-28 14:30:00,49.98,49.99,49.98,49.99,3500.0,38.5004,38.5081,38.5004,38.5081,3500.0
2014-07-28 15:00:00,49.97,49.99,49.97,49.98,40800.0,38.4927,38.5081,38.4927,38.5004,40800.0
2014-07-28 15:30:00,49.98,50.0,49.98,50.0,18200.0,38.5004,38.5158,38.5004,38.5158,18200.0
2014-07-29 09:30:00,50.0,50.01,49.99,50.01,7000.0,38.5158,38.5235,38.5081,38.5235,7000.0
2014-07-29 10:00:00,50.0,50.0,49.98,49.99,15000.0,38.5158,38.5158,38.5004,38.5081,15000.0
2014-07-29 10:30:00,49.98,49.99,49.98,49.99,1100.0,38.5004,38.5081,38.5004,38.5081,1100.0
2014-07-29 11:00:00,49.99,50.0,49.98,50.0,9200.0,38.5081,38.5158,38.5004,38.5158,9200.0
2014-07-29 11:30:00,49.99,50.0,49.98,49.99,8200.0,38.5081,38.5158,38.5004,38.5081,8200.0
2014-07-29 12:00:00,49.98,49.99,49.98,49.99,500.0,38.5004,38.5081,38.5004,38.5081,500.0
2014-07-29 12:30:00,49.99,49.99,49.97,49.99,800.0,38.5081,38.5081,38.4927,38.5081,800.0
2014-07-29 13:00:00,49.97,50.01,49.97,49.98,3100.0,38.4927,38.5235,38.4927,38.5004,3100.0
2014-07-29 13:30:00,50.0,50.01,49.98,50.01,1100.0,38.5158,38.5235,38.5004,38.5235,1100.0
2014-07-29 14:00:00,50.0,50.01,50.0,50.0,12600.0,38.5158,38.5235,38.5158,38.5158,12600.0
2014-07-29 14:30:00,50.01,50.02,50.0,50.01,4000.0,38.5235,38.5313,38.5158,38.5235,4000.0
2014-07-29 15:00:00,50.02,50.02,50.0,50.01,9700.0,38.5313,38.5313,38.5158,38.5235,9700.0
2014-07-29 15:30:00,50.01,50.02,50.0,50.02,5400.0,38.5235,38.5313,38.5158,38.5313,5400.0
2014-07-30 09:30:00,49.99,50.0,49.96,49.96,8700.0,38.5081,38.5158,38.485,38.485,8700.0
2014-07-30 10:00:00,49.96,49.99,49.96,49.97,13100.0,38.485,38.5081,38.485,38.4927,13100.0
2014-07-30 10:30:00,49.96,49.98,49.96,49.96,5300.0,38.485,38.5004,38.485,38.485,5300.0
2014-07-30 11:00:00,49.97,49.97,49.96,49.97,5500.0,38.4927,38.4927,38.485,38.4927,5500.0
2014-07-30 11:30:00,49.97,49.97,49.96,49.97,3300.0,38.4927,38.4927,38.485,38.4927,3300.0
2014-07-30 12:00:00,49.97,49.97,49.96,49.96,3900.0,38.4927,38.4927,38.485,38.485,3900.0
2014-07-30 12:30:00,49.96,49.97,49.96,49.96,1100.0,38.485,38.4927,38.485,38.485,1100.0
2014-07-30 13:00:00,49.96,49.96,49.96,49.96,10000.0,38.485,38.485,38.485,38.485,10000.0
2014-07-30 13:30:00,49.96,49.97,49.96,49.96,5800.0,38.485,38.4927,38.485,38.485,5800.0
2014-07-30 14:00:00,49.96,49.98,49.93,49.94,9400.0,38.485,38.5004,38.4619,38.4696,9400.0
2014-07-30 14:30:00,49.96,49.98,49.94,49.97,4900.0,38.485,38.5004,38.4696,38.4927,4900.0
2014-07-30 15:00:00,49.96,49.96,49.95,49.96,6600.0,38.485,38.485,38.4773,38.485,6600.0
2014-07-30 15:30:00,49.96,49.97,49.95,49.96,4000.0,38.485,38.4927,38.4773,38.485,4000.0
2014-07-31 09:30:00,49.92,49.94,49.91,49.92,4300.0,38.4542,38.4696,38.4465,38.4542,4300.0
2014-07-31 10:00:00,49.93,49.96,49.91,49.94,6900.0,38.4619,38.485,38.4465,38.4696,6900.0
2014-07-31 10:30:00,49.93,49.96,49.93,49.96,2500.0,38.4619,38.485,38.4619,38.485,2500.0
2014-07-31 11:00:00,49.96,49.97,49.94,49.97,186800.0,38.485,38.4927,38.4696,38.4927,186800.0
2014-07-31 11:30:00,49.96,49.99,49.95,49.99,107000.0,38.485,38.5081,38.4773,38.5081,107000.0
2014-07-31 12:00:00,49.96,49.99,49.94,49.94,2400.0,38.485,38.5081,38.4696,38.4696,2400.0
2014-07-31 12:30:00,49.94,49.99,49.94,49.97,2600.0,38.4696,38.5081,38.4696,38.4927,2600.0
2014-07-31 13:00:00,49.98,49.99,49.97,49.98,58300.0,38.5004,38.5081,38.4927,38.5004,58300.0
2014-07-31 13:30:00,49.99,49.99,49.97,49.97,32400.0,38.5081,38.5081,38.4927,38.4927,32400.0
2014-07-31 14:00:00,49.97,49.99,49.97,49.98,9800.0,38.4927,38.5081,38.4927,38.5004,9800.0
2014-07-31 14:30:00,49.97,49.99,49.97,49.98,13200.0,38.4927,38.5081,38.4927,38.5004,13200.0
2014-07-31 15:00:00,49.97,49.99,49.97,49.98,10600.0,38.4927,38.5081,38.4927,38.5004,10600.0
2014-07-31 15:30:00,49.97,49.99,49.95,49.95,7700.0,38.4927,38.5081,38.4773,38.4773,7700.0
2014-08-01 09:30:00,50.0,50.01,49.95,49.98,7700.0,38.5158,38.5235,38.4773,38.5004,7700.0
2014-08-01 10:00:00,49.96,50.01,49.95,50.01,3700.0,38.485,38.5235,38.4773,38.5235,3700.0
2014-08-01 10:30:00,49.99,50.01,49.97,50.0,3100.0,38.5081,38.5235,38.4927,38.5158,3100.0
2014-08-01 11:00:00,50.02,50.03,49.99,50.0,2900.0,38.5313,38.539,38.5081,38.5158,2900.0
2014-08-01 11:30:00,50.01,50.03,49.99,50.01,14600.0,38.5235,38.539,38.5081,38.5235,14600.0
2014-08-01 12:00:00,50.03,50.04,50.02,50.02,4800.0,38.539,38.5467,38.5313,38.5313,4800.0
2014-08-01 12:30:00,50.04,50.04,50.0,50.01,4700.0,38.5467,38.5467,38.5158,38.5235,4700.0
2014-08-01 13:00:00,49.99,50.04,49.99,50.04,6700.0,38.5081,38.5467,38.5081,38.5467,6700.0
2014-08-01 13:30:00,49.99,50.0,49.99,50.0,2500.0,38.5081,38.5158,38.5081,38.5158,2500.0
2014-08-01 14:00:00,50.01,50.03,49.99,50.03,13500.0,38.5235,38.539,38.5081,38.539,13500.0
2014-08-01 14:30:00,50.03,50.03,50.01,50.03,16000.0,38.539,38.539,38.5235,38.539,16000.0
2014-08-01 15:00:00,50.03,50.04,50.01,50.04,16000.0,38.539,38.5467,38.5235,38.5467,16000.0
2014-08-01 15:30:00,50.04,50.05,50.02,50.04,7500.0,38.5467,38.5544,38.5313,38.5467,7500.0
2014-08-04 09:30:00,50.03,50.04,49.99,50.01,21100.0,38.539,38.5467,38.5081,38.5235,21100.0
2014-08-04 10:00:00,50.0,50.03,49.99,49.99,3600.0,38.5158,38.539,38.5081,38.5081,3600.0
2014-08-04 10:30:00,50.0,50.03,50.0,50.03,600.0,38.5158,38.539,38.5158,38.539,600.0
2014-08-04 11:00:00,50.01,50.02,49.99,50.02,2800.0,38.5235,38.5313,38.5081,38.5313,2800.0
2014-08-04 11:30:00,50.02,50.02,49.99,50.02,2800.0,38.5313,38.5313,38.5081,38.5313,2800.0
2014-08-04 12:00:00,50.02,50.02,49.99,49.99,2200.0,38.5313,38.5313,38.5081,38.5081,2200.0
2014-08-04 12:30:00,50.0,50.02,49.99,49.99,6600.0,38.5158,38.5313,38.5081,38.5081,6600.0
2014-08-04 13:00:00,50.02,50.02,50.0,50.02,8500.0,38.5313,38.5313,38.5158,38.5313,8500.0
2014-08-04 13:30:00,50.02,50.02,49.97,49.97,19300.0,38.5313,38.5313,38.4927,38.4927,19300.0
2014-08-04 14:00:00,50.0,50.01,49.97,49.98,1700.0,38.5158,38.5235,38.4927,38.5004,1700.0
2014-08-04 14:30:00,49.98,50.01,49.97,49.99,6900.0,38.5004,38.5235,38.4927,38.5081,6900.0
2014-08-04 15:00:00,50.01,50.01,50.0,50.01,2300.0,38.5235,38.5235,38.5158,38.5235,2300.0
2014-08-04 15:30:00,49.99,50.01,49.99,50.0,8000.0,38.5081,38.5235,38.5081,38.5158,8000.0
2014-08-05 09:30:00,49.93,49.99,49.93,49.93,14100.0,38.4619,38.5081,38.4619,38.4619,14100.0
2014-08-05 10:00:00,49.98,49.98,49.96,49.96,2000.0,38.5004,38.5004,38.485,38.485,2000.0
2014-08-05 10:30:00,49.97,49.98,49.95,49.95,3200.0,38.4927,38.5004,38.4773,38.4773,3200.0
2014-08-05 11:00:00,49.98,49.98,49.94,49.95,2700.0,38.5004,38.5004,38.4696,38.4773,2700.0
2014-08-05 11:30:00,49.95,49.97,49.94,49.95,4500.0,38.4773,38.4927,38.4696,38.4773,4500.0
2014-08-05 12:00:00,49.97,49.97,49.94,49.97,2500.0,38.4927,38.4927,38.4696,38.4927,2500.0
2014-08-05 12:30:00,49.97,49.98,49.94,49.94,8200.0,38.4927,38.5004,38.4696,38.4696,8200.0
2014-08-05 13:00:00,49.94,49.99,49.94,49.96,4800.0,38.4696,38.5081,38.4696,38.485,4800.0
2014-08-05 13:30:00,49.99,49.99,49.96,49.98,1300.0,38.5081,38.5081,38.485,38.5004,1300.0
2014-08-05 14:00:00,50.0,50.01,49.98,50.0,5100.0,38.5158,38.5235,38.5004,38.5158,5100.0
2014-08-05 14:30:00,50.0,50.0,49.98,49.99,3300.0,38.5158,38.5158,38.5004,38.5081,3300.0
2014-08-05 15:00:00,49.98,50.0,49.98,50.0,8600.0,38.5004,38.5158,38.5004,38.5158,8600.0
2014-08-05 15:30:00,49.99,49.99,49.96,49.96,118500.0,38.5081,38.5081,38.485,38.485,118500.0
2014-08-06 09:30:00,50.02,50.03,49.98,50.0,6700.0,38.5313,38.539,38.5004,38.5158,6700.0
2014-08-06 10:00:00,49.98,50.03,49.98,49.99,5100.0,38.5004,38.539,38.5004,38.5081,5100.0
2014-08-06 10:30:00,49.99,50.03,49.99,50.03,400.0,38.5081,38.539,38.5081,38.539,400.0
2014-08-06 11:00:00,50.01,50.01,49.99,49.99,600.0,38.5235,38.5235,38.5081,38.5081,600.0
2014-08-06 11:30:00,49.99,49.99,49.99,49.99,3200.0,38.5081,38.5081,38.5081,38.5081,3200.0
2014-08-06 12:00:00,50.01,50.04,50.01,50.02,23900.0,38.5235,38.5467,38.5235,38.5313,23900.0
2014-08-06 12:30:00,50.04,50.04,49.97,50.04,35300.0,38.5467,38.5467,38.4927,38.5467,35300.0
2014-08-06 13:00:00,50.03,50.04,50.01,50.02,1800.0,38.539,38.5467,38.5235,38.5313,1800.0
2014-08-06 13:30:00,50.04,50.04,49.98,50.0,1900.0,38.5467,38.5467,38.5004,38.5158,1900.0
2014-08-06 14:00:00,50.02,50.02,49.98,50.01,2100.0,38.5313,38.5313,38.5004,38.5235,2100.0
2014-08-06 14:30:00,50.01,50.01,49.98,49.98,8700.0,38.5235,38.5235,38.5004,38.5004,8700.0
2014-08-06 15:00:00,50.0,50.01,49.97,49.97,3000.0,38.5158,38.5235,38.4927,38.4927,3000.0
2014-08-06 15:30:00,49.98,50.01,49.97,50.0,15300.0,38.5004,38.5235,38.4927,38.5158,15300.0
2014-08-07 09:30:00,50.0,50.01,49.99,49.99,2400.0,38.5158,38.5235,38.5081,38.5081,2400.0
2014-08-07 10:00:00,49.97,50.01,49.97,50.01,1300.0,38.4927,38.5235,38.4927,38.5235,1300.0
2014-08-07 10:30:00,50.0,50.01,49.97,49.97,4200.0,38.5158,38.5235,38.4927,38.4927,4200.0
2014-08-07 11:00:00,50.0,50.02,50.0,50.02,800.0,38.5158,38.5313,38.5158,38.5313,800.0
2014-08-07 11:30:00,50.02,50.02,49.99,50.02,1600.0,38.5313,38.5313,38.5081,38.5313,1600.0
2014-08-07 12:00:00,50.03,50.03,50.0,50.0,2500.0,38.539,38.539,38.5158,38.5158,2500.0
2014-08-07 12:30:00,50.0,50.0,50.0,50.0,0.0,38.5158,38.5158,38.5158,38.5158,0.0
2014-08-07 13:00:00,50.02,50.02,49.99,50.0,1500.0,38.5313,38.5313,38.5081,38.5158,1500.0
2014-08-07 13:30:00,50.0,50.03,50.0,50.03,1100.0,38.5158,38.539,38.5158,38.539,1100.0
2014-08-07 14:00:00,50.04,50.04,50.04,50.04,1900.0,38.5467,38.5467,38.5467,38.5467,1900.0
2014-08-07 14:30:00,50.03,50.04,50.01,50.04,6100.0,38.539,38.5467,38.5235,38.5467,6100.0
2014-08-07 15:00:00,50.04,50.07,50.04,50.05,12400.0,38.5467,38.5698,38.5467,38.5544,12400.0
2014-08-07 15:30:00,50.05,50.06,50.01,50.05,12400.0,38.5544,38.5621,38.5235,38.5544,12400.0
2014-08-08 09:30:00,50.06,50.06,50.03,50.04,1000.0,38.5621,38.5621,38.539,38.5467,1000.0
2014-08-08 10:00:00,50.06,50.06,50.05,50.05,1900.0,38.5621,38.5621,38.5544,38.5544,1900.0
2014-08-08 10:30:00,50.06,50.07,50.04,50.04,4300.0,38.5621,38.5698,38.5467,38.5467,4300.0
2014-08-08 11:00:00,50.06,50.06,50.05,50.05,17900.0,38.5621,38.5621,38.5544,38.5544,17900.0
2014-08-08 11:30:00,50.04,50.05,50.02,50.05,4100.0,38.5467,38.5544,38.5313,38.5544,4100.0
2014-08-08 12:00:00,50.06,50.06,50.03,50.03,4700.0,38.5621,38.5621,38.539,38.539,4700.0
2014-08-08 12:30:00,50.05,50.06,50.03,50.05,2200.0,38.5544,38.5621,38.539,38.5544,2200.0
2014-08-08 13:00:00,50.06,50.06,50.03,50.03,300.0,38.5621,38.5621,38.539,38.539,300.0
2014-08-08 13:30:00,50.03,50.04,50.01,50.04,8000.0,38.539,38.5467,38.5235,38.5467,8000.0
2014-08-08 14:00:00,50.04,50.05,50.0,50.0,3800.0,38.5467,38.5544,38.5158,38.5158,3800.0
2014-08-08 14:30:00,50.03,50.05,50.01,50.01,3700.0,38.539,38.5544,38.5235,38.5235,3700.0
2014-08-08 15:00:00,50.05,50.05,50.01,50.05,12300.0,38.5544,38.5544,38.5235,38.5544,12300.0
2014-08-08 15:30:00,50.02,50.05,50.01,50.04,16800.0,38.5313,38.5544,38.5235,38.5467,16800.0
2014-08-11 09:30:00,50.06,50.06,49.99,50.04,16100.0,38.5621,38.5621,38.5081,38.5467,16100.0
2014-08-11 10:00:00,50.02,50.03,50.0,50.0,1900.0,38.5313,38.539,38.5158,38.5158,1900.0
2014-08-11 10:30:00,50.06,50.06,50.02,50.03,5900.0,38.5621,38.5621,38.5313,38.539,5900.0
2014-08-11 11:00:00,50.03,50.06,50.03,50.06,1800.0,38.539,38.5621,38.539,38.5621,1800.0
2014-08-11 11:30:00,50.03,50.06,50.03,50.05,3300.0,38.539,38.5621,38.539,38.5544,3300.0
2014-08-11 12:00:00,50.03,50.06,50.03,50.03,4700.0,38.539,38.5621,38.539,38.539,4700.0
2014-08-11 12:30:00,50.05,50.05,50.03,50.03,3300.0,38.5544,38.5544,38.539,38.539,3300.0
2014-08-11 13:00:00,50.03,50.06,50.03,50.06,2300.0,38.539,38.5621,38.539,38.5621,2300.0
2014-08-11 13:30:00,50.04,50.05,50.02,50.02,2600.0,38.5467,38.5544,38.5313,38.5313,2600.0
2014-08-11 14:00:00,50.02,50.05,50.02,50.05,5600.0,38.5313,38.5544,38.5313,38.5544,5600.0
2014-08-11 14:30:00,50.05,50.05,50.02,50.02,6200.0,38.5544,38.5544,38.5313,38.5313,6200.0
2014-08-11 15:00:00,50.02,50.05,50.02,50.04,10600.0,38.5313,38.5544,38.5313,38.5467,10600.0
2014-08-11 15:30:00,50.04,50.05,50.01,50.05,27500.0,38.5467,38.5544,38.5235,38.5544,27500.0
2014-08-12 09:30:00,50.05,50.07,50.04,50.07,5700.0,38.5544,38.5698,38.5467,38.5698,5700.0
2014-08-12 10:00:00,50.04,50.07,50.04,50.06,2000.0,38.5467,38.5698,38.5467,38.5621,2000.0
2014-08-12 10:30:00,50.04,50.06,50.04,50.04,1300.0,38.5467,38.5621,38.5467,38.5467,1300.0
2014-08-12 11:00:00,50.06,50.06,50.03,50.06,1800.0,38.5621,38.5621,38.539,38.5621,1800.0
2014-08-12 11:30:00,50.04,50.06,50.04,50.05,2000.0,38.5467,38.5621,38.5467,38.5544,2000.0
2014-08-12 12:00:00,50.03,50.06,50.03,50.03,7700.0,38.539,38.5621,38.539,38.539,7700.0
2014-08-12 12:30:00,50.02,50.06,50.02,50.06,1800.0,38.5313,38.5621,38.5313,38.5621,1800.0
2014-08-12 13:00:00,50.02,50.02,50.01,50.01,200.0,38.5313,38.5313,38.5235,38.5235,200.0
2014-08-12 13:30:00,50.05,50.05,50.02,50.02,1600.0,38.5544,38.5544,38.5313,38.5313,1600.0
2014-08-12 14:00:00,50.03,50.05,50.03,50.05,16500.0,38.539,38.5544,38.539,38.5544,16500.0
2014-08-12 14:30:00,50.03,50.05,50.02,50.05,8000.0,38.539,38.5544,38.5313,38.5544,8000.0
2014-08-12 15:00:00,50.04,50.05,50.02,50.02,1400.0,38.5467,38.5544,38.5313,38.5313,1400.0
2014-08-12 15:30:00,50.03,50.05,50.02,50.03,11900.0,38.539,38.5544,38.5313,38.539,11900.0
2014-08-13 09:30:00,50.03,50.08,50.03,50.06,2100.0,38.539,38.5775,38.539,38.5621,2100.0
2014-08-13 10:00:00,50.05,50.06,50.04,50.04,900.0,38.5544,38.5621,38.5467,38.5467,900.0
2014-08-13 10:30:00,50.06,50.08,50.06,50.07,5300.0,38.5621,38.5775,38.5621,38.5698,5300.0
2014-08-13 11:00:00,50.06,50.06,50.06,50.06,100.0,38.5621,38.5621,38.5621,38.5621,100.0
2014-08-13 11:30:00,50.05,50.08,50.05,50.08,6600.0,38.5544,38.5775,38.5544,38.5775,6600.0
2014-08-13 12:00:00,50.06,50.08,50.04,50.04,14500.0,38.5621,38.5775,38.5467,38.5467,14500.0
2014-08-13 12:30:00,50.06,50.07,50.06,50.06,2100.0,38.5621,38.5698,38.5621,38.5621,2100.0
2014-08-13 13:00:00,50.06,50.06,50.06,50.06,500.0,38.5621,38.5621,38.5621,38.5621,500.0
2014-08-13 13:30:00,50.07,50.08,50.06,50.08,13700.0,38.5698,38.5775,38.5621,38.5775,13700.0
2014-08-13 14:00:00,50.06,50.08,50.04,50.05,24600.0,38.5621,38.5775,38.5467,38.5544,24600.0
2014-08-13 14:30:00,50.08,50.09,50.07,50.08,7100.0,38.5775,38.5852,38.5698,38.5775,7100.0
2014-08-13 15:00:00,50.09,50.09,50.06,50.09,40900.0,38.5852,38.5852,38.5621,38.5852,40900.0
2014-08-13 15:30:00,50.09,50.09,50.06,50.09,12000.0,38.5852,38.5852,38.5621,38.5852,12000.0
2014-08-14 09:30:00,50.11,50.13,50.09,50.13,9000.0,38.6006,38.616,38.5852,38.616,9000.0
2014-08-14 10:00:00,50.1,50.11,50.1,50.1,1600.0,38.5929,38.6006,38.5929,38.5929,1600.0
2014-08-14 10:30:00,50.09,50.1,50.08,50.08,4600.0,38.5852,38.5929,38.5775,38.5775,4600.0
2014-08-14 11:00:00,50.08,50.08,50.07,50.07,400.0,38.5775,38.5775,38.5698,38.5698,400.0
2014-08-14 11:30:00,50.07,50.07,50.07,50.07,400.0,38.5698,38.5698,38.5698,38.5698,400.0
2014-08-14 12:00:00,50.08,50.08,50.07,50.07,7000.0,38.5775,38.5775,38.5698,38.5698,7000.0
2014-08-14 12:30:00,50.07,50.07,50.06,50.06,2200.0,38.5698,38.5698,38.5621,38.5621,2200.0
2014-08-14 13:00:00,50.07,50.1,50.07,50.1,9100.0,38.5698,38.5929,38.5698,38.5929,9100.0
2014-08-14 13:30:00,50.08,50.08,50.06,50.06,2100.0,38.5775,38.5775,38.5621,38.5621,2100.0
2014-08-14 14:00:00,50.06,50.1,50.06,50.09,27100.0,38.5621,38.5929,38.5621,38.5852,27100.0
2014-08-14 14:30:00,50.09,50.09,50.05,50.05,8600.0,38.5852,38.5852,38.5544,38.5544,8600.0
2014-08-14 15:00:00,50.03,50.07,50.02,50.07,4100.0,38.539,38.5698,38.5313,38.5698,4100.0
2014-08-14 15:30:00,50.07,50.08,50.03,50.06,23500.0,38.5698,38.5775,38.539,38.5621,23500.0
2014-08-15 09:30:00,50.05,50.05,50.03,50.05,5200.0,38.5544,38.5544,38.539,38.5544,5200.0
2014-08-15 10:00:00,50.04,50.04,50.03,50.04,4100.0,38.5467,38.5467,38.539,38.5467,4100.0
2014-08-15 10:30:00,50.04,50.08,50.03,50.08,2700.0,38.5467,38.5775,38.539,38.5775,2700.0
2014-08-15 11:00:00,50.07,50.08,50.03,50.08,2900.0,38.5698,38.5775,38.539,38.5775,2900.0
2014-08-15 11:30:00,50.06,50.09,50.04,50.08,9600.0,38.5621,38.5852,38.5467,38.5775,9600.0
2014-08-15 12:00:00,50.07,50.08,50.07,50.08,5100.0,38.5698,38.5775,38.5698,38.5775,5100.0
2014-08-15 12:30:00,50.08,50.08,50.05,50.05,600.0,38.5775,38.5775,38.5544,38.5544,600.0
2014-08-15 13:00:00,50.07,50.08,50.02,50.08,3600.0,38.5698,38.5775,38.5313,38.5775,3600.0
2014-08-15 13:30:00,50.08,50.08,50.04,50.04,700.0,38.5775,38.5775,38.5467,38.5467,700.0
2014-08-15 14:00:00,50.07,50.08,50.06,50.07,3100.0,38.5698,38.5775,38.5621,38.5698,3100.0
2014-08-15 14:30:00,50.06,50.06,50.04,50.04,1800.0,38.5621,38.5621,38.5467,38.5467,1800.0
2014-08-15 15:00:00,50.05,50.05,50.04,50.04,2400.0,38.5544,38.5544,38.5467,38.5467,2400.0
2014-08-15 15:30:00,50.05,50.05,50.04,50.05,12700.0,38.5544,38.5544,38.5467,38.5544,12700.0
2014-08-18 09:30:00,50.01,50.04,50.0,50.0,19600.0,38.5235,38.5467,38.5158,38.5158,19600.0
2014-08-18 10:00:00,50.0,50.03,50.0,50.0,8200.0,38.5158,38.539,38.5158,38.5158,8200.0
2014-08-18 10:30:00,50.03,50.03,49.99,50.01,5300.0,38.539,38.539,38.5081,38.5235,5300.0
2014-08-18 11:00:00,49.99,50.0,49.99,50.0,19100.0,38.5081,38.5158,38.5081,38.5158,19100.0
2014-08-18 11:30:00,50.0,50.02,49.99,50.02,3200.0,38.5158,38.5313,38.5081,38.5313,3200.0
2014-08-18 12:00:00,49.99,50.0,49.99,50.0,4300.0,38.5081,38.5158,38.5081,38.5158,4300.0
2014-08-18 12:30:00,50.0,50.0,49.98,49.99,4300.0,38.5158,38.5158,38.5004,38.5081,4300.0
2014-08-18 13:00:00,49.98,50.0,49.98,49.98,10900.0,38.5004,38.5158,38.5004,38.5004,10900.0
2014-08-18 13:30:00,49.98,50.0,49.98,49.98,2300.0,38.5004,38.5158,38.5004,38.5004,2300.0
2014-08-18 14:00:00,50.0,50.0,49.96,49.98,12700.0,38.5158,38.5158,38.485,38.5004,12700.0
2014-08-18 14:30:00,49.99,50.0,49.97,49.99,5300.0,38.5081,38.5158,38.4927,38.5081,5300.0
2014-08-18 15:00:00,49.99,50.0,49.98,50.0,12300.0,38.5081,38.5158,38.5004,38.5158,12300.0
2014-08-18 15:30:00,49.98,50.0,49.98,50.0,32400.0,38.5004,38.5158,38.5004,38.5158,32400.0
2014-08-19 09:30:00,50.0,50.03,49.98,50.0,16200.0,38.5158,38.539,38.5004,38.5158,16200.0
2014-08-19 10:00:00,50.0,50.0,49.97,49.97,6400.0,38.5158,38.5158,38.4927,38.4927,6400.0
2014-08-19 10:30:00,49.97,50.0,49.97,49.98,1600.0,38.4927,38.5158,38.4927,38.5004,1600.0
2014-08-19 11:00:00,49.98,50.0,49.97,49.99,3100.0,38.5004,38.5158,38.4927,38.5081,3100.0
2014-08-19 11:30:00,49.97,49.99,49.95,49.96,3000.0,38.4927,38.5081,38.4773,38.485,3000.0
2014-08-19 12:00:00,49.97,49.97,49.96,49.96,600.0,38.4927,38.4927,38.485,38.485,600.0
2014-08-19 12:30:00,49.95,49.97,49.95,49.96,2600.0,38.4773,38.4927,38.4773,38.485,2600.0
2014-08-19 13:00:00,49.96,49.97,49.96,49.97,3900.0,38.485,38.4927,38.485,38.4927,3900.0
2014-08-19 13:30:00,49.96,49.97,49.93,49.96,23100.0,38.485,38.4927,38.4619,38.485,23100.0
2014-08-19 14:00:00,49.96,49.96,49.93,49.95,4300.0,38.485,38.485,38.4619,38.4773,4300.0
2014-08-19 14:30:00,49.96,49.96,49.93,49.93,9800.0,38.485,38.485,38.4619,38.4619,9800.0
2014-08-19 15:00:00,49.96,49.96,49.93,49.95,5000.0,38.485,38.485,38.4619,38.4773,5000.0
2014-08-19 15:30:00,49.96,49.96,49.95,49.96,25300.0,38.485,38.485,38.4773,38.485,25300.0
2014-08-20 09:30:00,49.95,49.97,49.94,49.95,6600.0,38.4773,38.4927,38.4696,38.4773,6600.0
2014-08-20 10:00:00,49.97,49.97,49.95,49.96,3900.0,38.4927,38.4927,38.4773,38.485,3900.0
2014-08-20 10:30:00,49.94,49.95,49.94,49.95,2000.0,38.4696,38.4773,38.4696,38.4773,2000.0
2014-08-20 11:00:00,49.96,49.96,49.95,49.95,2700.0,38.485,38.485,38.4773,38.4773,2700.0
2014-08-20 11:30:00,49.96,49.96,49.96,49.96,100.0,38.485,38.485,38.485,38.485,100.0
2014-08-20 12:00:00,49.96,49.96,49.96,49.96,1100.0,38.485,38.485,38.485,38.485,1100.0
2014-08-20 12:30:00,49.96,49.96,49.95,49.96,4200.0,38.485,38.485,38.4773,38.485,4200.0
2014-08-20 13:00:00,49.96,49.96,49.94,49.94,5100.0,38.485,38.485,38.4696,38.4696,5100.0
2014-08-20 13:30:00,49.96,49.96,49.94,49.95,1500.0,38.485,38.485,38.4696,38.4773,1500.0
2014-08-20 14:00:00,49.94,49.96,49.87,49.88,34700.0,38.4696,38.485,38.4157,38.4234,34700.0
2014-08-20 14:30:00,49.88,49.89,49.87,49.88,10700.0,38.4234,38.4311,38.4157,38.4234,10700.0
2014-08-20 15:00:00,49.87,49.89,49.86,49.86,5800.0,38.4157,38.4311,38.408,38.408,5800.0
2014-08-20 15:30:00,49.86,49.89,49.86,49.86,13500.0,38.408,38.4311,38.408,38.408,13500.0
2014-08-21 09:30:00,49.89,49.91,49.86,49.91,6300.0,38.4311,38.4465,38.408,38.4465,6300.0
2014-08-21 10:00:00,49.91,49.91,49.87,49.89,11100.0,38.4465,38.4465,38.4157,38.4311,11100.0
2014-08-21 10:30:00,49.89,49.9,49.88,49.88,1700.0,38.4311,38.4388,38.4234,38.4234,1700.0
2014-08-21 11:00:00,49.9,49.9,49.87,49.87,2600.0,38.4388,38.4388,38.4157,38.4157,2600.0
2014-08-21 11:30:00,49.9,49.9,49.88,49.88,1600.0,38.4388,38.4388,38.4234,38.4234,1600.0
2014-08-21 12:00:00,49.9,49.9,49.88,49.88,4600.0,38.4388,38.4388,38.4234,38.4234,4600.0
2014-08-21 12:30:00,49.88,49.88,49.87,49.87,3600.0,38.4234,38.4234,38.4157,38.4157,3600.0
2014-08-21 13:00:00,49.9,49.91,49.88,49.91,13900.0,38.4388,38.4465,38.4234,38.4465,13900.0
2014-08-21 13:30:00,49.91,49.92,49.91,49.92,400.0,38.4465,38.4542,38.4465,38.4542,400.0
2014-08-21 14:00:00,49.91,49.92,49.89,49.91,3700.0,38.4465,38.4542,38.4311,38.4465,3700.0
2014-08-21 14:30:00,49.9,49.91,49.9,49.9,10000.0,38.4388,38.4465,38.4388,38.4388,10000.0
2014-08-21 15:00:00,49.91,49.91,49.88,49.9,4100.0,38.4465,38.4465,38.4234,38.4388,4100.0
2014-08-21 15:30:00,49.9,49.91,49.9,49.9,5300.0,38.4388,38.4465,38.4388,38.4388,5300.0
2014-08-22 09:30:00,49.91,49.93,49.87,49.9,9500.0,38.4465,38.4619,38.4157,38.4388,9500.0
2014-08-22 10:00:00,49.92,49.94,49.88,49.91,1800.0,38.4542,38.4696,38.4234,38.4465,1800.0
2014-08-22 10:30:00,49.85,49.9,49.84,49.84,1700.0,38.4003,38.4388,38.3926,38.3926,1700.0
2014-08-22 11:00:00,49.83,49.87,49.83,49.87,3400.0,38.3849,38.4157,38.3849,38.4157,3400.0
2014-08-22 11:30:00,49.86,49.88,49.86,49.86,3300.0,38.408,38.4234,38.408,38.408,3300.0
2014-08-22 12:00:00,49.87,49.87,49.86,49.86,600.0,38.4157,38.4157,38.408,38.408,600.0
2014-08-22 12:30:00,49.87,49.88,49.86,49.86,6400.0,38.4157,38.4234,38.408,38.408,6400.0
2014-08-22 13:00:00,49.86,49.88,49.86,49.86,11800.0,38.408,38.4234,38.408,38.408,11800.0
2014-08-22 13:30:00,49.88,49.88,49.87,49.87,800.0,38.4234,38.4234,38.4157,38.4157,800.0
2014-08-22 14:00:00,49.87,49.87,49.86,49.86,500.0,38.4157,38.4157,38.408,38.408,500.0
2014-08-22 14:30:00,49.88,49.88,49.86,49.87,10300.0,38.4234,38.4234,38.408,38.4157,10300.0
2014-08-22 15:00:00,49.87,49.87,49.86,49.86,6500.0,38.4157,38.4157,38.408,38.408,6500.0
2014-08-22 15:30:00,49.87,49.88,49.86,49.87,8600.0,38.4157,38.4234,38.408,38.4157,8600.0
2014-08-25 09:30:00,49.85,49.87,49.85,49.87,7700.0,38.4003,38.4157,38.4003,38.4157,7700.0
2014-08-25 10:00:00,49.83,49.87,49.83,49.87,4700.0,38.3849,38.4157,38.3849,38.4157,4700.0
2014-08-25 10:30:00,49.87,49.87,49.82,49.82,3800.0,38.4157,38.4157,38.3772,38.3772,3800.0
2014-08-25 11:00:00,49.84,49.86,49.83,49.84,2200.0,38.3926,38.408,38.3849,38.3926,2200.0
2014-08-25 11:30:00,49.86,49.86,49.83,49.86,4200.0,38.408,38.408,38.3849,38.408,4200.0
2014-08-25 12:00:00,49.83,49.86,49.83,49.86,4100.0,38.3849,38.408,38.3849,38.408,4100.0
2014-08-25 12:30:00,49.84,49.86,49.83,49.86,6300.0,38.3926,38.408,38.3849,38.408,6300.0
2014-08-25 13:00:00,49.86,49.86,49.83,49.84,8700.0,38.408,38.408,38.3849,38.3926,8700.0
2014-08-25 13:30:00,49.84,49.85,49.84,49.84,2200.0,38.3926,38.4003,38.3926,38.3926,2200.0
2014-08-25 14:00:00,49.84,49.85,49.83,49.84,10600.0,38.3926,38.4003,38.3849,38.3926,10600.0
2014-08-25 14:30:00,49.84,49.85,49.83,49.84,3700.0,38.3926,38.4003,38.3849,38.3926,3700.0
2014-08-25 15:00:00,49.84,49.85,49.83,49.85,2700.0,38.3926,38.4003,38.3849,38.4003,2700.0
2014-08-25 15:30:00,49.83,49.86,49.83,49.85,19600.0,38.3849,38.408,38.3849,38.4003,19600.0
2014-08-26 09:30:00,49.85,49.89,49.85,49.88,2700.0,38.4003,38.4311,38.4003,38.4234,2700.0
2014-08-26 10:00:00,49.88,49.88,49.83,49.87,3600.0,38.4234,38.4234,38.3849,38.4157,3600.0
2014-08-26 10:30:00,49.86,49.87,49.83,49.83,3800.0,38.408,38.4157,38.3849,38.3849,3800.0
2014-08-26 11:00:00,49.87,49.87,49.85,49.87,9900.0,38.4157,38.4157,38.4003,38.4157,9900.0
2014-08-26 11:30:00,49.86,49.87,49.85,49.87,7100.0,38.408,38.4157,38.4003,38.4157,7100.0
2014-08-26 12:00:00,49.86,49.87,49.85,49.86,8000.0,38.408,38.4157,38.4003,38.408,8000.0
2014-08-26 12:30:00,49.86,49.87,49.85,49.87,4600.0,38.408,38.4157,38.4003,38.4157,4600.0
2014-08-26 13:00:00,49.87,49.87,49.85,49.86,1800.0,38.4157,38.4157,38.4003,38.408,1800.0
2014-08-26 13:30:00,49.86,49.87,49.86,49.86,2700.0,38.408,38.4157,38.408,38.408,2700.0
2014-08-26 14:00:00,49.86,49.87,49.85,49.86,4200.0,38.408,38.4157,38.4003,38.408,4200.0
2014-08-26 14:30:00,49.87,49.88,49.86,49.87,28600.0,38.4157,38.4234,38.408,38.4157,28600.0
2014-08-26 15:00:00,49.87,49.88,49.85,49.87,12700.0,38.4157,38.4234,38.4003,38.4157,12700.0
2014-08-26 15:30:00,49.86,49.88,49.85,49.87,5900.0,38.408,38.4234,38.4003,38.4157,5900.0
2014-08-27 09:30:00,49.9,49.91,49.86,49.9,4600.0,38.4388,38.4465,38.408,38.4388,4600.0
2014-08-27 10:00:00,49.91,49.91,49.87,49.88,1800.0,38.4465,38.4465,38.4157,38.4234,1800.0
2014-08-27 10:30:00,49.9,49.9,49.9,49.9,500.0,38.4388,38.4388,38.4388,38.4388,500.0
2014-08-27 11:00:00,49.88,49.91,49.88,49.91,11000.0,38.4234,38.4465,38.4234,38.4465,11000.0
2014-08-27 11:30:00,49.91,49.91,49.9,49.9,2800.0,38.4465,38.4465,38.4388,38.4388,2800.0
2014-08-27 12:00:00,49.9,49.91,49.89,49.89,4100.0,38.4388,38.4465,38.4311,38.4311,4100.0
2014-08-27 12:30:00,49.9,49.9,49.9,49.9,200.0,38.4388,38.4388,38.4388,38.4388,200.0
2014-08-27 13:00:00,49.9,49.91,49.89,49.89,7100.0,38.4388,38.4465,38.4311,38.4311,7100.0
2014-08-27 13:30:00,49.88,49.9,49.88,49.88,3400.0,38.4234,38.4388,38.4234,38.4234,3400.0
2014-08-27 14:00:00,49.89,49.89,49.87,49.87,7300.0,38.4311,38.4311,38.4157,38.4157,7300.0
2014-08-27 14:30:00,49.87,49.9,49.87,49.88,8300.0,38.4157,38.4388,38.4157,38.4234,8300.0
2014-08-27 15:00:00,49.87,49.9,49.87,49.87,21900.0,38.4157,38.4388,38.4157,38.4157,21900.0
2014-08-27 15:30:00,49.87,49.9,49.87,49.89,11800.0,38.4157,38.4388,38.4157,38.4311,11800.0
2014-08-28 09:30:00,49.94,49.94,49.89,49.92,7000.0,38.4696,38.4696,38.4311,38.4542,7000.0
2014-08-28 10:00:00,49.91,49.93,49.89,49.9,2000.0,38.4465,38.4619,38.4311,38.4388,2000.0
2014-08-28 10:30:00,49.91,49.91,49.88,49.89,3000.0,38.4465,38.4465,38.4234,38.4311,3000.0
2014-08-28 11:00:00,49.87,49.89,49.87,49.89,7600.0,38.4157,38.4311,38.4157,38.4311,7600.0
2014-08-28 11:30:00,49.88,49.89,49.88,49.89,400.0,38.4234,38.4311,38.4234,38.4311,400.0
2014-08-28 12:00:00,49.89,49.89,49.88,49.88,4000.0,38.4311,38.4311,38.4234,38.4234,4000.0
2014-08-28 12:30:00,49.89,49.9,49.87,49.87,2600.0,38.4311,38.4388,38.4157,38.4157,2600.0
2014-08-28 13:00:00,49.89,49.9,49.87,49.88,4900.0,38.4311,38.4388,38.4157,38.4234,4900.0
2014-08-28 13:30:00,49.87,49.9,49.87,49.9,7700.0,38.4157,38.4388,38.4157,38.4388,7700.0
2014-08-28 14:00:00,49.88,49.9,49.88,49.89,6000.0,38.4234,38.4388,38.4234,38.4311,6000.0
2014-08-28 14:30:00,49.88,49.9,49.88,49.9,6000.0,38.4234,38.4388,38.4234,38.4388,6000.0
2014-08-28 15:00:00,49.89,49.9,49.88,49.9,6600.0,38.4311,38.4388,38.4234,38.4388,6600.0
2014-08-28 15:30:00,49.89,49.89,49.87,49.89,5900.0,38.4311,38.4311,38.4157,38.4311,5900.0
2014-08-29 09:30:00,49.87,49.93,49.87,49.91,2700.0,38.4157,38.4619,38.4157,38.4465,2700.0
2014-08-29 10:00:00,49.9,49.91,49.87,49.89,5100.0,38.4388,38.4465,38.4157,38.4311,5100.0
2014-08-29 10:30:00,49.89,49.91,49.88,49.9,1500.0,38.4311,38.4465,38.4234,38.4388,1500.0
2014-08-29 11:00:00,49.91,49.91,49.88,49.89,1900.0,38.4465,38.4465,38.4234,38.4311,1900.0
2014-08-29 11:30:00,49.9,49.9,49.89,49.89,1600.0,38.4388,38.4388,38.4311,38.4311,1600.0
2014-08-29 12:00:00,49.9,49.9,49.89,49.89,600.0,38.4388,38.4388,38.4311,38.4311,600.0
2014-08-29 12:30:00,49.9,49.9,49.9,49.9,100.0,38.4388,38.4388,38.4388,38.4388,100.0
2014-08-29 13:00:00,49.9,49.9,49.9,49.9,3000.0,38.4388,38.4388,38.4388,38.4388,3000.0
2014-08-29 13:30:00,49.9,49.91,49.88,49.91,8600.0,38.4388,38.4465,38.4234,38.4465,8600.0
2014-08-29 14:00:00,49.91,49.91,49.89,49.91,2900.0,38.4465,38.4465,38.4311,38.4465,2900.0
2014-08-29 14:30:00,49.89,49.91,49.89,49.91,2600.0,38.4311,38.4465,38.4311,38.4465,2600.0
2014-08-29 15:00:00,49.9,49.91,49.88,49.91,9700.0,38.4388,38.4465,38.4234,38.4465,9700.0
2014-08-29 15:30:00,49.9,49.91,49.89,49.91,1900.0,38.4388,38.4465,38.4311,38.4465,1900.0
2014-09-02 09:30:00,49.85,49.88,49.85,49.85,9300.0,38.4003,38.4234,38.4003,38.4003,9300.0
2014-09-02 10:00:00,49.86,49.86,49.83,49.85,2700.0,38.408,38.408,38.3849,38.4003,2700.0
2014-09-02 10:30:00,49.83,49.86,49.82,49.86,4900.0,38.3849,38.408,38.3772,38.408,4900.0
2014-09-02 11:00:00,49.85,49.85,49.83,49.85,4600.0,38.4003,38.4003,38.3849,38.4003,4600.0
2014-09-02 11:30:00,49.82,49.84,49.81,49.83,5200.0,38.3772,38.3926,38.3695,38.3849,5200.0
2014-09-02 12:00:00,49.83,49.83,49.81,49.81,900.0,38.3849,38.3849,38.3695,38.3695,900.0
2014-09-02 12:30:00,49.83,49.83,49.82,49.82,1000.0,38.3849,38.3849,38.3772,38.3772,1000.0
2014-09-02 13:00:00,49.83,49.84,49.82,49.84,1400.0,38.3849,38.3926,38.3772,38.3926,1400.0
2014-09-02 13:30:00,49.82,49.83,49.81,49.82,5300.0,38.3772,38.3849,38.3695,38.3772,5300.0
2014-09-02 14:00:00,49.83,49.83,49.82,49.82,300.0,38.3849,38.3849,38.3772,38.3772,300.0
2014-09-02 14:30:00,49.81,49.83,49.81,49.83,15000.0,38.3695,38.3849,38.3695,38.3849,15000.0
2014-09-02 15:00:00,49.81,49.83,49.8,49.8,7800.0,38.3695,38.3849,38.3618,38.3618,7800.0
2014-09-02 15:30:00,49.81,49.83,49.8,49.81,22300.0,38.3695,38.3849,38.3618,38.3695,22300.0
2014-09-03 09:30:00,49.77,49.81,49.77,49.8,13800.0,38.3387,38.3695,38.3387,38.3618,13800.0
2014-09-03 10:00:00,49.78,49.81,49.78,49.81,2000.0,38.3464,38.3695,38.3464,38.3695,2000.0
2014-09-03 10:30:00,49.81,49.81,49.79,49.79,3100.0,38.3695,38.3695,38.3541,38.3541,3100.0
2014-09-03 11:00:00,49.81,49.82,49.81,49.81,29300.0,38.3695,38.3772,38.3695,38.3695,29300.0
2014-09-03 11:30:00,49.8,49.82,49.78,49.81,39400.0,38.3618,38.3772,38.3464,38.3695,39400.0
2014-09-03 12:00:00,49.81,49.82,49.79,49.81,4600.0,38.3695,38.3772,38.3541,38.3695,4600.0
2014-09-03 12:30:00,49.82,49.82,49.8,49.82,5500.0,38.3772,38.3772,38.3618,38.3772,5500.0
2014-09-03 13:00:00,49.81,49.83,49.81,49.82,2500.0,38.3695,38.3849,38.3695,38.3772,2500.0
2014-09-03 13:30:00,49.81,49.84,49.81,49.81,10900.0,38.3695,38.3926,38.3695,38.3695,10900.0
2014-09-03 14:00:00,49.83,49.85,49.82,49.83,29600.0,38.3849,38.4003,38.3772,38.3849,29600.0
2014-09-03 14:30:00,49.82,49.84,49.82,49.83,61900.0,38.3772,38.3926,38.3772,38.3849,61900.0
2014-09-03 15:00:00,49.82,49.84,49.82,49.84,8000.0,38.3772,38.3926,38.3772,38.3926,8000.0
2014-09-03 15:30:00,49.84,49.85,49.82,49.83,18800.0,38.3926,38.4003,38.3772,38.3849,18800.0
2014-09-04 09:30:00,49.84,49.86,49.84,49.85,5400.0,38.3926,38.408,38.3926,38.4003,5400.0
2014-09-04 10:00:00,49.85,49.86,49.82,49.82,6100.0,38.4003,38.408,38.3772,38.3772,6100.0
2014-09-04 10:30:00,49.82,49.84,49.82,49.83,800.0,38.3772,38.3926,38.3772,38.3849,800.0
2014-09-04 11:00:00,49.84,49.84,49.82,49.84,2100.0,38.3926,38.3926,38.3772,38.3926,2100.0
2014-09-04 11:30:00,49.84,49.84,49.82,49.82,3100.0,38.3926,38.3926,38.3772,38.3772,3100.0
2014-09-04 12:00:00,49.82,49.82,49.82,49.82,3300.0,38.3772,38.3772,38.3772,38.3772,3300.0
2014-09-04 12:30:00,49.83,49.84,49.81,49.82,6600.0,38.3849,38.3926,38.3695,38.3772,6600.0
2014-09-04 13:00:00,49.81,49.83,49.79,49.81,5100.0,38.3695,38.3849,38.3541,38.3695,5100.0
2014-09-04 13:30:00,49.82,49.82,49.8,49.8,700.0,38.3772,38.3772,38.3618,38.3618,700.0
2014-09-04 14:00:00,49.82,49.83,49.79,49.79,11100.0,38.3772,38.3849,38.3541,38.3541,11100.0
2014-09-04 14:30:00,49.82,49.82,49.79,49.8,2000.0,38.3772,38.3772,38.3541,38.3618,2000.0
2014-09-04 15:00:00,49.82,49.82,49.79,49.82,4200.0,38.3772,38.3772,38.3541,38.3772,4200.0
2014-09-04 15:30:00,49.81,49.81,49.79,49.81,12300.0,38.3695,38.3695,38.3541,38.3695,12300.0
2014-09-05 09:30:00,49.84,49.87,49.84,49.84,5500.0,38.3926,38.4157,38.3926,38.3926,5500.0
2014-09-05 10:00:00,49.84,49.86,49.83,49.83,5700.0,38.3926,38.408,38.3849,38.3849,5700.0
2014-09-05 10:30:00,49.83,49.83,49.82,49.82,1700.0,38.3849,38.3849,38.3772,38.3772,1700.0
2014-09-05 11:00:00,49.85,49.85,49.83,49.84,1600.0,38.4003,38.4003,38.3849,38.3926,1600.0
2014-09-05 11:30:00,49.83,49.84,49.83,49.83,3600.0,38.3849,38.3926,38.3849,38.3849,3600.0
2014-09-05 12:00:00,49.82,49.83,49.82,49.83,500.0,38.3772,38.3849,38.3772,38.3849,500.0
2014-09-05 12:30:00,49.83,49.83,49.81,49.81,2300.0,38.3849,38.3849,38.3695,38.3695,2300.0
2014-09-05 13:00:00,49.81,49.81,49.81,49.81,2700.0,38.3695,38.3695,38.3695,38.3695,2700.0
2014-09-05 13:30:00,49.8,49.84,49.8,49.84,1300.0,38.3618,38.3926,38.3618,38.3926,1300.0
2014-09-05 14:00:00,49.8,49.83,49.8,49.8,6500.0,38.3618,38.3849,38.3618,38.3618,6500.0
2014-09-05 14:30:00,49.82,49.83,49.79,49.8,6900.0,38.3772,38.3849,38.3541,38.3618,6900.0
2014-09-05 15:00:00,49.8,49.8,49.78,49.8,20500.0,38.3618,38.3618,38.3464,38.3618,20500.0
2014-09-05 15:30:00,49.78,49.8,49.78,49.79,7000.0,38.3464,38.3618,38.3464,38.3541,7000.0
2014-09-08 09:30:00,49.79,49.81,49.78,49.78,8200.0,38.3541,38.3695,38.3464,38.3464,8200.0
2014-09-08 10:00:00,49.79,49.79,49.78,49.78,2300.0,38.3541,38.3541,38.3464,38.3464,2300.0
2014-09-08 10:30:00,49.79,49.79,49.79,49.79,1800.0,38.3541,38.3541,38.3541,38.3541,1800.0
2014-09-08 11:00:00,49.79,49.79,49.79,49.79,300.0,38.3541,38.3541,38.3541,38.3541,300.0
2014-09-08 11:30:00,49.78,49.79,49.76,49.76,2700.0,38.3464,38.3541,38.331,38.331,2700.0
2014-09-08 12:00:00,49.78,49.78,49.75,49.77,33100.0,38.3464,38.3464,38.3233,38.3387,33100.0
2014-09-08 12:30:00,49.76,49.77,49.75,49.77,3300.0,38.331,38.3387,38.3233,38.3387,3300.0
2014-09-08 13:00:00,49.76,49.77,49.73,49.73,8800.0,38.331,38.3387,38.3079,38.3079,8800.0
2014-09-08 13:30:00,49.74,49.75,49.73,49.75,2000.0,38.3156,38.3233,38.3079,38.3233,2000.0
2014-09-08 14:00:00,49.74,49.76,49.73,49.75,10000.0,38.3156,38.331,38.3079,38.3233,10000.0
2014-09-08 14:30:00,49.73,49.75,49.73,49.74,5100.0,38.3079,38.3233,38.3079,38.3156,5100.0
2014-09-08 15:00:00,49.74,49.75,49.73,49.75,2300.0,38.3156,38.3233,38.3079,38.3233,2300.0
2014-09-08 15:30:00,49.74,49.75,49.71,49.71,30500.0,38.3156,38.3233,38.2925,38.2925,30500.0
2014-09-09 09:30:00,49.67,49.7,49.67,49.69,3400.0,38.2616,38.2847,38.2616,38.277,3400.0
2014-09-09 10:00:00,49.67,49.69,49.67,49.68,2800.0,38.2616,38.277,38.2616,38.2693,2800.0
2014-09-09 10:30:00,49.69,49.7,49.69,49.7,300.0,38.277,38.2847,38.277,38.2847,300.0
2014-09-09 11:00:00,49.7,49.7,49.68,49.68,3600.0,38.2847,38.2847,38.2693,38.2693,3600.0
2014-09-09 11:30:00,49.69,49.69,49.68,49.68,1000.0,38.277,38.277,38.2693,38.2693,1000.0
2014-09-09 12:00:00,49.68,49.7,49.66,49.66,1300.0,38.2693,38.2847,38.2539,38.2539,1300.0
2014-09-09 12:30:00,49.68,49.68,49.66,49.67,2100.0,38.2693,38.2693,38.2539,38.2616,2100.0
2014-09-09 13:00:00,49.68,49.68,49.66,49.66,4200.0,38.2693,38.2693,38.2539,38.2539,4200.0
2014-09-09 13:30:00,49.66,49.67,49.65,49.65,2200.0,38.2539,38.2616,38.2462,38.2462,2200.0
2014-09-09 14:00:00,49.66,49.67,49.66,49.66,8000.0,38.2539,38.2616,38.2539,38.2539,8000.0
2014-09-09 14:30:00,49.67,49.67,49.66,49.66,12100.0,38.2616,38.2616,38.2539,38.2539,12100.0
2014-09-09 15:00:00,49.66,49.67,49.66,49.67,2700.0,38.2539,38.2616,38.2539,38.2616,2700.0
2014-09-09 15:30:00,49.67,49.67,49.66,49.67,61300.0,38.2616,38.2616,38.2539,38.2616,61300.0
2014-09-10 09:30:00,49.61,49.63,49.6,49.63,2500.0,38.2154,38.2308,38.2077,38.2308,2500.0
2014-09-10 10:00:00,49.62,49.63,49.61,49.63,5100.0,38.2231,38.2308,38.2154,38.2308,5100.0
2014-09-10 10:30:00,49.61,49.62,49.6,49.6,1100.0,38.2154,38.2231,38.2077,38.2077,1100.0
2014-09-10 11:00:00,49.61,49.62,49.6,49.6,2900.0,38.2154,38.2231,38.2077,38.2077,2900.0
2014-09-10 11:30:00,49.61,49.61,49.59,49.6,1100.0,38.2154,38.2154,38.2,38.2077,1100.0
2014-09-10 12:00:00,49.6,49.6,49.59,49.6,2400.0,38.2077,38.2077,38.2,38.2077,2400.0
2014-09-10 12:30:00,49.61,49.61,49.59,49.6,2100.0,38.2154,38.2154,38.2,38.2077,2100.0
2014-09-10 13:00:00,49.61,49.61,49.59,49.6,5000.0,38.2154,38.2154,38.2,38.2077,5000.0
2014-09-10 13:30:00,49.6,49.61,49.59,49.59,4600.0,38.2077,38.2154,38.2,38.2,4600.0
2014-09-10 14:00:00,49.59,49.61,49.59,49.6,12900.0,38.2,38.2154,38.2,38.2077,12900.0
2014-09-10 14:30:00,49.6,49.61,49.58,49.6,14400.0,38.2077,38.2154,38.1923,38.2077,14400.0
2014-09-10 15:00:00,49.6,49.6,49.58,49.59,4000.0,38.2077,38.2077,38.1923,38.2,4000.0
2014-09-10 15:30:00,49.59,49.61,49.58,49.58,15300.0,38.2,38.2154,38.1923,38.1923,15300.0
2014-09-11 09:30:00,49.64,49.64,49.59,49.62,1900.0,38.2385,38.2385,38.2,38.2231,1900.0
2014-09-11 10:00:00,49.62,49.65,49.61,49.64,11100.0,38.2231,38.2462,38.2154,38.2385,11100.0
2014-09-11 10:30:00,49.64,49.64,49.63,49.64,800.0,38.2385,38.2385,38.2308,38.2385,800.0
2014-09-11 11:00:00,49.66,49.66,49.63,49.63,2900.0,38.2539,38.2539,38.2308,38.2308,2900.0
2014-09-11 11:30:00,49.65,49.65,49.63,49.65,2100.0,38.2462,38.2462,38.2308,38.2462,2100.0
2014-09-11 12:00:00,49.65,49.65,49.63,49.64,2700.0,38.2462,38.2462,38.2308,38.2385,2700.0
2014-09-11 12:30:00,49.65,49.65,49.63,49.65,3000.0,38.2462,38.2462,38.2308,38.2462,3000.0
2014-09-11 13:00:00,49.64,49.67,49.63,49.64,8300.0,38.2385,38.2616,38.2308,38.2385,8300.0
2014-09-11 13:30:00,49.64,49.64,49.61,49.63,11800.0,38.2385,38.2385,38.2154,38.2308,11800.0
2014-09-11 14:00:00,49.64,49.65,49.62,49.65,8900.0,38.2385,38.2462,38.2231,38.2462,8900.0
2014-09-11 14:30:00,49.65,49.66,49.63,49.64,14300.0,38.2462,38.2539,38.2308,38.2385,14300.0
2014-09-11 15:00:00,49.64,49.65,49.64,49.64,3600.0,38.2385,38.2462,38.2385,38.2385,3600.0
2014-09-11 15:30:00,49.65,49.65,49.63,49.63,17600.0,38.2462,38.2462,38.2308,38.2308,17600.0
2014-09-12 09:30:00,49.6,49.6,49.58,49.59,8700.0,38.2077,38.2077,38.1923,38.2,8700.0
2014-09-12 10:00:00,49.6,49.63,49.58,49.61,7300.0,38.2077,38.2308,38.1923,38.2154,7300.0
2014-09-12 10:30:00,49.62,49.62,49.62,49.62,2400.0,38.2231,38.2231,38.2231,38.2231,2400.0
2014-09-12 11:00:00,49.62,49.62,49.62,49.62,1700.0,38.2231,38.2231,38.2231,38.2231,1700.0
2014-09-12 11:30:00,49.64,49.64,49.64,49.64,2900.0,38.2385,38.2385,38.2385,38.2385,2900.0
2014-09-12 12:00:00,49.63,49.64,49.63,49.64,600.0,38.2308,38.2385,38.2308,38.2385,600.0
2014-09-12 12:30:00,49.64,49.64,49.63,49.63,1700.0,38.2385,38.2385,38.2308,38.2308,1700.0
2014-09-12 13:00:00,49.63,49.65,49.63,49.63,8000.0,38.2308,38.2462,38.2308,38.2308,8000.0
2014-09-12 13:30:00,49.63,49.63,49.62,49.63,11100.0,38.2308,38.2308,38.2231,38.2308,11100.0
2014-09-12 14:00:00,49.62,49.63,49.62,49.62,15100.0,38.2231,38.2308,38.2231,38.2231,15100.0
2014-09-12 14:30:00,49.62,49.63,49.62,49.62,5800.0,38.2231,38.2308,38.2231,38.2231,5800.0
2014-09-12 15:00:00,49.63,49.63,49.61,49.63,22900.0,38.2308,38.2308,38.2154,38.2308,22900.0
2014-09-12 15:30:00,49.63,49.63,49.61,49.63,16200.0,38.2308,38.2308,38.2154,38.2308,16200.0
2014-09-15 09:30:00,49.6,49.64,49.6,49.64,8700.0,38.2077,38.2385,38.2077,38.2385,8700.0
2014-09-15 10:00:00,49.61,49.64,49.61,49.63,4900.0,38.2154,38.2385,38.2154,38.2308,4900.0
2014-09-15 10:30:00,49.64,49.64,49.61,49.63,2300.0,38.2385,38.2385,38.2154,38.2308,2300.0
2014-09-15 11:00:00,49.63,49.65,49.63,49.63,2900.0,38.2308,38.2462,38.2308,38.2308,2900.0
2014-09-15 11:30:00,49.62,49.64,49.62,49.64,3900.0,38.2231,38.2385,38.2231,38.2385,3900.0
2014-09-15 12:00:00,49.64,49.64,49.62,49.62,2900.0,38.2385,38.2385,38.2231,38.2231,2900.0
2014-09-15 12:30:00,49.64,49.64,49.64,49.64,3000.0,38.2385,38.2385,38.2385,38.2385,3000.0
2014-09-15 13:00:00,49.64,49.65,49.62,49.64,3700.0,38.2385,38.2462,38.2231,38.2385,3700.0
2014-09-15 13:30:00,49.64,49.65,49.63,49.63,9300.0,38.2385,38.2462,38.2308,38.2308,9300.0
2014-09-15 14:00:00,49.62,49.65,49.62,49.65,22000.0,38.2231,38.2462,38.2231,38.2462,22000.0
2014-09-15 14:30:00,49.65,49.65,49.62,49.63,5700.0,38.2462,38.2462,38.2231,38.2308,5700.0
2014-09-15 15:00:00,49.63,49.64,49.62,49.62,4100.0,38.2308,38.2385,38.2231,38.2231,4100.0
2014-09-15 15:30:00,49.64,49.64,49.62,49.62,14800.0,38.2385,38.2385,38.2231,38.2231,14800.0
2014-09-16 09:30:00,49.62,49.67,49.62,49.65,35700.0,38.2231,38.2616,38.2231,38.2462,35700.0
2014-09-16 10:00:00,49.65,49.67,49.64,49.65,24300.0,38.2462,38.2616,38.2385,38.2462,24300.0
2014-09-16 10:30:00,49.64,49.66,49.64,49.65,29000.0,38.2385,38.2539,38.2385,38.2462,29000.0
2014-09-16 11:00:00,49.65,49.65,49.63,49.65,17800.0,38.2462,38.2462,38.2308,38.2462,17800.0
2014-09-16 11:30:00,49.65,49.65,49.63,49.63,6300.0,38.2462,38.2462,38.2308,38.2308,6300.0
2014-09-16 12:00:00,49.66,49.67,49.63,49.67,26800.0,38.2539,38.2616,38.2308,38.2616,26800.0
2014-09-16 12:30:00,49.67,49.67,49.67,49.67,1600.0,38.2616,38.2616,38.2616,38.2616,1600.0
2014-09-16 13:00:00,49.67,49.67,49.67,49.67,0.0,38.2616,38.2616,38.2616,38.2616,0.0
2014-09-16 13:30:00,49.67,49.68,49.66,49.68,5800.0,38.2616,38.2693,38.2539,38.2693,5800.0
2014-09-16 14:00:00,49.67,49.68,49.66,49.67,109400.0,38.2616,38.2693,38.2539,38.2616,109400.0
2014-09-16 14:30:00,49.67,49.68,49.66,49.66,4400.0,38.2616,38.2693,38.2539,38.2539,4400.0
2014-09-16 15:00:00,49.67,49.67,49.66,49.66,23900.0,38.2616,38.2616,38.2539,38.2539,23900.0
2014-09-16 15:30:00,49.66,49.67,49.65,49.66,11400.0,38.2539,38.2616,38.2462,38.2539,11400.0
2014-09-17 09:30:00,49.6,49.63,49.58,49.58,10700.0,38.2077,38.2308,38.1923,38.1923,10700.0
2014-09-17 10:00:00,49.58,49.59,49.57,49.59,4800.0,38.1923,38.2,38.1846,38.2,4800.0
2014-09-17 10:30:00,49.58,49.59,49.58,49.59,6100.0,38.1923,38.2,38.1923,38.2,6100.0
2014-09-17 11:00:00,49.58,49.59,49.58,49.59,5500.0,38.1923,38.2,38.1923,38.2,5500.0
2014-09-17 11:30:00,49.59,49.59,49.55,49.55,6100.0,38.2,38.2,38.1692,38.1692,6100.0
2014-09-17 12:00:00,49.52,49.58,49.52,49.54,4300.0,38.1461,38.1923,38.1461,38.1615,4300.0
2014-09-17 12:30:00,49.52,49.58,49.52,49.58,5100.0,38.1461,38.1923,38.1461,38.1923,5100.0
2014-09-17 13:00:00,49.53,49.53,49.51,49.51,1300.0,38.1538,38.1538,38.1384,38.1384,1300.0
2014-09-17 13:30:00,49.53,49.55,49.53,49.53,6900.0,38.1538,38.1692,38.1538,38.1538,6900.0
2014-09-17 14:00:00,49.53,49.53,49.41,49.51,9000.0,38.1538,38.1538,38.0614,38.1384,9000.0
2014-09-17 14:30:00,49.49,49.52,49.49,49.5,15400.0,38.123,38.1461,38.123,38.1307,15400.0
2014-09-17 15:00:00,49.49,49.51,49.46,49.47,28100.0,38.123,38.1384,38.0999,38.1076,28100.0
2014-09-17 15:30:00,49.46,49.47,49.44,49.45,17300.0,38.0999,38.1076,38.0845,38.0922,17300.0
2014-09-18 09:30:00,49.43,49.43,49.4,49.4,6600.0,38.0768,38.0768,38.0537,38.0537,6600.0
2014-09-18 10:00:00,49.41,49.46,49.4,49.44,3000.0,38.0614,38.0999,38.0537,38.0845,3000.0
2014-09-18 10:30:00,49.43,49.45,49.4,49.42,4100.0,38.0768,38.0922,38.0537,38.0691,4100.0
2014-09-18 11:00:00,49.44,49.44,49.4,49.4,2600.0,38.0845,38.0845,38.0537,38.0537,2600.0
2014-09-18 11:30:00,49.4,49.43,49.4,49.43,2300.0,38.0537,38.0768,38.0537,38.0768,2300.0
2014-09-18 12:00:00,49.42,49.43,49.4,49.42,1600.0,38.0691,38.0768,38.0537,38.0691,1600.0
2014-09-18 12:30:00,49.43,49.43,49.4,49.4,1500.0,38.0768,38.0768,38.0537,38.0537,1500.0
2014-09-18 13:00:00,49.42,49.51,49.38,49.41,18500.0,38.0691,38.1384,38.0382,38.0614,18500.0
2014-09-18 13:30:00,49.41,49.41,49.38,49.41,5000.0,38.0614,38.0614,38.0382,38.0614,5000.0
2014-09-18 14:00:00,49.4,49.4,49.37,49.37,2100.0,38.0537,38.0537,38.0305,38.0305,2100.0
2014-09-18 14:30:00,49.37,49.41,49.37,49.41,8000.0,38.0305,38.0614,38.0305,38.0614,8000.0
2014-09-18 15:00:00,49.4,49.41,49.38,49.39,10500.0,38.0537,38.0614,38.0382,38.046,10500.0
2014-09-18 15:30:00,49.41,49.41,49.39,49.41,17100.0,38.0614,38.0614,38.046,38.0614,17100.0
2014-09-19 09:30:00,49.34,49.42,49.34,49.42,28000.0,38.0074,38.0691,38.0074,38.0691,28000.0
2014-09-19 10:00:00,49.42,49.42,49.38,49.4,8300.0,38.0691,38.0691,38.0382,38.0537,8300.0
2014-09-19 10:30:00,49.36,49.4,49.36,49.39,4800.0,38.0228,38.0537,38.0228,38.046,4800.0
2014-09-19 11:00:00,49.4,49.41,49.37,49.4,2000.0,38.0537,38.0614,38.0305,38.0537,2000.0
2014-09-19 11:30:00,49.4,49.42,49.38,49.42,9100.0,38.0537,38.0691,38.0382,38.0691,9100.0
2014-09-19 12:00:00,49.41,49.42,49.41,49.41,2700.0,38.0614,38.0691,38.0614,38.0614,2700.0
2014-09-19 12:30:00,49.41,49.41,49.39,49.41,1900.0,38.0614,38.0614,38.046,38.0614,1900.0
2014-09-19 13:00:00,49.41,49.41,49.39,49.41,8200.0,38.0614,38.0614,38.046,38.0614,8200.0
2014-09-19 13:30:00,49.41,49.41,49.4,49.41,2300.0,38.0614,38.0614,38.0537,38.0614,2300.0
2014-09-19 14:00:00,49.41,49.41,49.39,49.41,12700.0,38.0614,38.0614,38.046,38.0614,12700.0
2014-09-19 14:30:00,49.39,49.41,49.39,49.41,6800.0,38.046,38.0614,38.046,38.0614,6800.0
2014-09-19 15:00:00,49.41,49.41,49.4,49.4,1600.0,38.0614,38.0614,38.0537,38.0537,1600.0
2014-09-19 15:30:00,49.41,49.41,49.4,49.41,6400.0,38.0614,38.0614,38.0537,38.0614,6400.0
2014-09-22 09:30:00,49.41,49.41,49.39,49.39,13100.0,38.0614,38.0614,38.046,38.046,13100.0
2014-09-22 10:00:00,49.42,49.42,49.39,49.41,4900.0,38.0691,38.0691,38.046,38.0614,4900.0
2014-09-22 10:30:00,49.4,49.41,49.39,49.39,4800.0,38.0537,38.0614,38.046,38.046,4800.0
2014-09-22 11:00:00,49.4,49.4,49.39,49.39,2900.0,38.0537,38.0537,38.046,38.046,2900.0
2014-09-22 11:30:00,49.38,49.39,49.38,49.39,1900.0,38.0382,38.046,38.0382,38.046,1900.0
2014-09-22 12:00:00,49.4,49.42,49.38,49.39,5500.0,38.0537,38.0691,38.0382,38.046,5500.0
2014-09-22 12:30:00,49.39,49.41,49.38,49.4,1700.0,38.046,38.0614,38.0382,38.0537,1700.0
2014-09-22 13:00:00,49.38,49.41,49.38,49.39,6400.0,38.0382,38.0614,38.0382,38.046,6400.0
2014-09-22 13:30:00,49.38,49.38,49.35,49.37,700.0,38.0382,38.0382,38.0151,38.0305,700.0
2014-09-22 14:00:00,49.38,49.38,49.37,49.37,3100.0,38.0382,38.0382,38.0305,38.0305,3100.0
2014-09-22 14:30:00,49.38,49.4,49.36,49.39,6400.0,38.0382,38.0537,38.0228,38.046,6400.0
2014-09-22 15:00:00,49.39,49.39,49.36,49.38,2500.0,38.046,38.046,38.0228,38.0382,2500.0
2014-09-22 15:30:00,49.38,49.39,49.37,49.39,6600.0,38.0382,38.046,38.0305,38.046,6600.0
2014-09-23 09:30:00,49.41,49.42,49.38,49.39,6800.0,38.0614,38.0691,38.0382,38.046,6800.0
2014-09-23 10:00:00,49.42,49.42,49.39,49.42,3100.0,38.0691,38.0691,38.046,38.0691,3100.0
2014-09-23 10:30:00,49.44,49.44,49.43,49.43,1400.0,38.0845,38.0845,38.0768,38.0768,1400.0
2014-09-23 11:00:00,49.44,49.44,49.42,49.42,600.0,38.0845,38.0845,38.0691,38.0691,600.0
2014-09-23 11:30:00,49.44,49.44,49.42,49.43,2100.0,38.0845,38.0845,38.0691,38.0768,2100.0
2014-09-23 12:00:00,49.42,49.42,49.4,49.4,2600.0,38.0691,38.0691,38.0537,38.0537,2600.0
2014-09-23 12:30:00,49.41,49.42,49.41,49.42,2500.0,38.0614,38.0691,38.0614,38.0691,2500.0
2014-09-23 13:00:00,49.41,49.43,49.4,49.43,4100.0,38.0614,38.0768,38.0537,38.0768,4100.0
2014-09-23 13:30:00,49.41,49.44,49.41,49.44,3300.0,38.0614,38.0845,38.0614,38.0845,3300.0
2014-09-23 14:00:00,49.44,49.44,49.42,49.42,2400.0,38.0845,38.0845,38.0691,38.0691,2400.0
2014-09-23 14:30:00,49.45,49.45,49.42,49.45,4100.0,38.0922,38.0922,38.0691,38.0922,4100.0
2014-09-23 15:00:00,49.42,49.45,49.42,49.44,6200.0,38.0691,38.0922,38.0691,38.0845,6200.0
2014-09-23 15:30:00,49.45,49.45,49.42,49.45,19700.0,38.0922,38.0922,38.0691,38.0922,19700.0
2014-09-24 09:30:00,49.46,49.49,49.46,49.46,4800.0,38.0999,38.123,38.0999,38.0999,4800.0
2014-09-24 10:00:00,49.46,49.5,49.45,49.47,4900.0,38.0999,38.1307,38.0922,38.1076,4900.0
2014-09-24 10:30:00,49.47,49.47,49.46,49.46,1200.0,38.1076,38.1076,38.0999,38.0999,1200.0
2014-09-24 11:00:00,49.45,49.49,49.45,49.46,2200.0,38.0922,38.123,38.0922,38.0999,2200.0
2014-09-24 11:30:00,49.45,49.49,49.44,49.45,5800.0,38.0922,38.123,38.0845,38.0922,5800.0
2014-09-24 12:00:00,49.49,49.49,49.44,49.46,4200.0,38.123,38.123,38.0845,38.0999,4200.0
2014-09-24 12:30:00,49.45,49.47,49.44,49.46,4800.0,38.0922,38.1076,38.0845,38.0999,4800.0
2014-09-24 13:00:00,49.49,49.49,49.46,49.46,700.0,38.123,38.123,38.0999,38.0999,700.0
2014-09-24 13:30:00,49.45,49.49,49.44,49.45,2800.0,38.0922,38.123,38.0845,38.0922,2800.0
2014-09-24 14:00:00,49.44,49.48,49.42,49.45,14900.0,38.0845,38.1153,38.0691,38.0922,14900.0
2014-09-24 14:30:00,49.46,49.46,49.44,49.45,8400.0,38.0999,38.0999,38.0845,38.0922,8400.0
2014-09-24 15:00:00,49.45,49.46,49.44,49.46,4900.0,38.0922,38.0999,38.0845,38.0999,4900.0
2014-09-24 15:30:00,49.46,49.46,49.42,49.42,23500.0,38.0999,38.0999,38.0691,38.0691,23500.0
2014-09-25 09:30:00,49.49,49.49,49.45,49.45,5900.0,38.123,38.123,38.0922,38.0922,5900.0
2014-09-25 10:00:00,49.47,49.5,49.46,49.47,4700.0,38.1076,38.1307,38.0999,38.1076,4700.0
2014-09-25 10:30:00,49.48,49.48,49.46,49.47,2800.0,38.1153,38.1153,38.0999,38.1076,2800.0
2014-09-25 11:00:00,49.46,49.49,49.46,49.49,10200.0,38.0999,38.123,38.0999,38.123,10200.0
2014-09-25 11:30:00,49.48,49.49,49.46,49.49,8500.0,38.1153,38.123,38.0999,38.123,8500.0
2014-09-25 12:00:00,49.49,49.49,49.47,49.48,4500.0,38.123,38.123,38.1076,38.1153,4500.0
2014-09-25 12:30:00,49.47,49.49,49.47,49.49,5000.0,38.1076,38.123,38.1076,38.123,5000.0
2014-09-25 13:00:00,49.49,49.49,49.47,49.49,3600.0,38.123,38.123,38.1076,38.123,3600.0
2014-09-25 13:30:00,49.49,49.5,49.49,49.5,2300.0,38.123,38.1307,38.123,38.1307,2300.0
2014-09-25 14:00:00,49.49,49.51,49.49,49.5,2900.0,38.123,38.1384,38.123,38.1307,2900.0
2014-09-25 14:30:00,49.47,49.51,49.47,49.5,3500.0,38.1076,38.1384,38.1076,38.1307,3500.0
2014-09-25 15:00:00,49.5,49.51,49.47,49.5,25200.0,38.1307,38.1384,38.1076,38.1307,25200.0
2014-09-25 15:30:00,49.51,49.51,49.48,49.5,7200.0,38.1384,38.1384,38.1153,38.1307,7200.0
2014-09-26 09:30:00,49.45,49.45,49.42,49.45,3300.0,38.0922,38.0922,38.0691,38.0922,3300.0
2014-09-26 10:00:00,49.43,49.45,49.42,49.44,1700.0,38.0768,38.0922,38.0691,38.0845,1700.0
2014-09-26 10:30:00,49.43,49.45,49.4,49.44,2200.0,38.0768,38.0922,38.0537,38.0845,2200.0
2014-09-26 11:00:00,49.43,49.44,49.43,49.43,1200.0,38.0768,38.0845,38.0768,38.0768,1200.0
2014-09-26 11:30:00,49.44,49.44,49.42,49.43,9000.0,38.0845,38.0845,38.0691,38.0768,9000.0
2014-09-26 12:00:00,49.42,49.44,49.42,49.42,3000.0,38.0691,38.0845,38.0691,38.0691,3000.0
2014-09-26 12:30:00,49.43,49.43,49.42,49.42,1500.0,38.0768,38.0768,38.0691,38.0691,1500.0
2014-09-26 13:00:00,49.42,49.43,49.42,49.43,2300.0,38.0691,38.0768,38.0691,38.0768,2300.0
2014-09-26 13:30:00,49.42,49.44,49.42,49.44,9100.0,38.0691,38.0845,38.0691,38.0845,9100.0
2014-09-26 14:00:00,49.43,49.44,49.42,49.42,6700.0,38.0768,38.0845,38.0691,38.0691,6700.0
2014-09-26 14:30:00,49.42,49.44,49.42,49.43,3700.0,38.0691,38.0845,38.0691,38.0768,3700.0
2014-09-26 15:00:00,49.43,49.44,49.42,49.42,3900.0,38.0768,38.0845,38.0691,38.0691,3900.0
2014-09-26 15:30:00,49.42,49.44,49.42,49.43,9500.0,38.0691,38.0845,38.0691,38.0768,9500.0
2014-09-29 09:30:00,49.41,49.43,49.41,49.43,8600.0,38.0614,38.0768,38.0614,38.0768,8600.0
2014-09-29 10:00:00,49.44,49.48,49.42,49.43,2800.0,38.0845,38.1153,38.0691,38.0768,2800.0
2014-09-29 10:30:00,49.45,49.46,49.42,49.46,8600.0,38.0922,38.0999,38.0691,38.0999,8600.0
2014-09-29 11:00:00,49.45,49.46,49.42,49.46,5500.0,38.0922,38.0999,38.0691,38.0999,5500.0
2014-09-29 11:30:00,49.42,49.45,49.42,49.44,1700.0,38.0691,38.0922,38.0691,38.0845,1700.0
2014-09-29 12:00:00,49.47,49.47,49.43,49.44,21100.0,38.1076,38.1076,38.0768,38.0845,21100.0
2014-09-29 12:30:00,49.45,49.46,49.44,49.45,3200.0,38.0922,38.0999,38.0845,38.0922,3200.0
2014-09-29 13:00:00,49.47,49.47,49.44,49.44,8200.0,38.1076,38.1076,38.0845,38.0845,8200.0
2014-09-29 13:30:00,49.44,49.47,49.43,49.45,7300.0,38.0845,38.1076,38.0768,38.0922,7300.0
2014-09-29 14:00:00,49.43,49.45,49.43,49.44,8700.0,38.0768,38.0922,38.0768,38.0845,8700.0
2014-09-29 14:30:00,49.45,49.45,49.44,49.44,8100.0,38.0922,38.0922,38.0845,38.0845,8100.0
2014-09-29 15:00:00,49.45,49.46,49.43,49.43,8400.0,38.0922,38.0999,38.0768,38.0768,8400.0
2014-09-29 15:30:00,49.44,49.46,49.42,49.45,12600.0,38.0845,38.0999,38.0691,38.0922,12600.0
2014-09-30 09:30:00,49.4,49.44,49.4,49.44,6400.0,38.0537,38.0845,38.0537,38.0845,6400.0
2014-09-30 10:00:00,49.43,49.47,49.42,49.46,3700.0,38.0768,38.1076,38.0691,38.0999,3700.0
2014-09-30 10:30:00,49.43,49.43,49.41,49.43,1000.0,38.0768,38.0768,38.0614,38.0768,1000.0
2014-09-30 11:00:00,49.43,49.45,49.42,49.45,2900.0,38.0768,38.0922,38.0691,38.0922,2900.0
2014-09-30 11:30:00,49.44,49.45,49.42,49.45,2900.0,38.0845,38.0922,38.0691,38.0922,2900.0
2014-09-30 12:00:00,49.44,49.45,49.42,49.42,3100.0,38.0845,38.0922,38.0691,38.0691,3100.0
2014-09-30 12:30:00,49.43,49.43,49.38,49.41,60700.0,38.0768,38.0768,38.0382,38.0614,60700.0
2014-09-30 13:00:00,49.39,49.42,49.39,49.42,3100.0,38.046,38.0691,38.046,38.0691,3100.0
2014-09-30 13:30:00,49.41,49.42,49.4,49.42,4600.0,38.0614,38.0691,38.0537,38.0691,4600.0
2014-09-30 14:00:00,49.4,49.44,49.4,49.43,15200.0,38.0537,38.0845,38.0537,38.0768,15200.0
2014-09-30 14:30:00,49.42,49.43,49.4,49.43,7800.0,38.0691,38.0768,38.0537,38.0768,7800.0
2014-09-30 15:00:00,49.41,49.43,49.38,49.38,19700.0,38.0614,38.0768,38.0382,38.0382,19700.0
2014-09-30 15:30:00,49.4,49.42,49.37,49.37,22300.0,38.0537,38.0691,38.0305,38.0305,22300.0
2014-10-01 09:30:00,49.47,49.47,49.46,49.47,7900.0,38.1076,38.1076,38.0999,38.1076,7900.0
2014-10-01 10:00:00,49.47,49.52,49.43,49.5,2700.0,38.1076,38.1461,38.0768,38.1307,2700.0
2014-10-01 10:30:00,49.47,49.51,49.47,49.51,600.0,38.1076,38.1384,38.1076,38.1384,600.0
2014-10-01 11:00:00,49.5,49.51,49.5,49.51,600.0,38.1307,38.1384,38.1307,38.1384,600.0
2014-10-01 11:30:00,49.5,49.52,49.5,49.52,2700.0,38.1307,38.1461,38.1307,38.1461,2700.0
2014-10-01 12:00:00,49.52,49.52,49.5,49.5,900.0,38.1461,38.1461,38.1307,38.1307,900.0
2014-10-01 12:30:00,49.51,49.53,49.5,49.52,16200.0,38.1384,38.1538,38.1307,38.1461,16200.0
2014-10-01 13:00:00,49.52,49.52,49.5,49.5,2100.0,38.1461,38.1461,38.1307,38.1307,2100.0
2014-10-01 13:30:00,49.5,49.52,49.5,49.5,2800.0,38.1307,38.1461,38.1307,38.1307,2800.0
2014-10-01 14:00:00,49.5,49.52,49.5,49.51,1600.0,38.1307,38.1461,38.1307,38.1384,1600.0
2014-10-01 14:30:00,49.5,49.52,49.5,49.51,4800.0,38.1307,38.1461,38.1307,38.1384,4800.0
2014-10-01 15:00:00,49.5,49.53,49.5,49.51,20600.0,38.1307,38.1538,38.1307,38.1384,20600.0
2014-10-01 15:30:00,49.52,49.54,49.5,49.51,11100.0,38.1461,38.1615,38.1307,38.1384,11100.0
2014-10-02 09:30:00,49.48,49.54,49.47,49.47,16400.0,38.1153,38.1615,38.1076,38.1076,16400.0
2014-10-02 10:00:00,49.48,49.54,49.48,49.54,10600.0,38.1153,38.1615,38.1153,38.1615,10600.0
2014-10-02 10:30:00,49.53,49.53,49.5,49.53,300.0,38.1538,38.1538,38.1307,38.1538,300.0
2014-10-02 11:00:00,49.52,49.52,49.48,49.51,600.0,38.1461,38.1461,38.1153,38.1384,600.0
2014-10-02 11:30:00,49.53,49.53,49.49,49.49,600.0,38.1538,38.1538,38.123,38.123,600.0
2014-10-02 12:00:00,49.48,49.52,49.47,49.5,6300.0,38.1153,38.1461,38.1076,38.1307,6300.0
2014-10-02 12:30:00,49.49,49.51,49.46,49.47,5800.0,38.123,38.1384,38.0999,38.1076,5800.0
2014-10-02 13:00:00,49.49,49.49,49.47,49.47,4300.0,38.123,38.123,38.1076,38.1076,4300.0
2014-10-02 13:30:00,49.49,49.52,49.48,49.48,1200.0,38.123,38.1461,38.1153,38.1153,1200.0
2014-10-02 14:00:00,49.51,49.51,49.49,49.51,1100.0,38.1384,38.1384,38.123,38.1384,1100.0
2014-10-02 14:30:00,49.48,49.49,49.45,49.46,6500.0,38.1153,38.123,38.0922,38.0999,6500.0
2014-10-02 15:00:00,49.46,49.49,49.46,49.47,11000.0,38.0999,38.123,38.0999,38.1076,11000.0
2014-10-02 15:30:00,49.46,49.49,49.46,49.46,20300.0,38.0999,38.123,38.0999,38.0999,20300.0
2014-10-03 09:30:00,49.38,49.45,49.36,49.42,15800.0,38.0382,38.0922,38.0228,38.0691,15800.0
2014-10-03 10:00:00,49.41,49.43,49.36,49.36,4100.0,38.0614,38.0768,38.0228,38.0228,4100.0
2014-10-03 10:30:00,49.4,49.41,49.36,49.37,5200.0,38.0537,38.0614,38.0228,38.0305,5200.0
2014-10-03 11:00:00,49.41,49.41,49.37,49.38,28000.0,38.0614,38.0614,38.0305,38.0382,28000.0
2014-10-03 11:30:00,49.42,49.42,49.38,49.4,4400.0,38.0691,38.0691,38.0382,38.0537,4400.0
2014-10-03 12:00:00,49.4,49.4,49.37,49.39,1700.0,38.0537,38.0537,38.0305,38.046,1700.0
2014-10-03 12:30:00,49.37,49.41,49.35,49.36,17200.0,38.0305,38.0614,38.0151,38.0228,17200.0
2014-10-03 13:00:00,49.38,49.39,49.36,49.36,800.0,38.0382,38.046,38.0228,38.0228,800.0
2014-10-03 13:30:00,49.36,49.39,49.36,49.37,3000.0,38.0228,38.046,38.0228,38.0305,3000.0
2014-10-03 14:00:00,49.37,49.39,49.37,49.39,7700.0,38.0305,38.046,38.0305,38.046,7700.0
2014-10-03 14:30:00,49.39,49.39,49.36,49.38,2800.0,38.046,38.046,38.0228,38.0382,2800.0
2014-10-03 15:00:00,49.37,49.39,49.36,49.39,16300.0,38.0305,38.046,38.0228,38.046,16300.0
2014-10-03 15:30:00,49.36,49.4,49.36,49.39,10300.0,38.0228,38.0537,38.0228,38.046,10300.0
2014-10-06 09:30:00,49.37,49.41,49.35,49.38,6200.0,38.0305,38.0614,38.0151,38.0382,6200.0
2014-10-06 10:00:00,49.39,49.41,49.36,49.36,4400.0,38.046,38.0614,38.0228,38.0228,4400.0
2014-10-06 10:30:00,49.38,49.41,49.38,49.41,2400.0,38.0382,38.0614,38.0382,38.0614,2400.0
2014-10-06 11:00:00,49.41,49.42,49.4,49.41,18800.0,38.0614,38.0691,38.0537,38.0614,18800.0
2014-10-06 11:30:00,49.41,49.41,49.4,49.41,3500.0,38.0614,38.0614,38.0537,38.0614,3500.0
2014-10-06 12:00:00,49.41,49.42,49.41,49.41,1700.0,38.0614,38.0691,38.0614,38.0614,1700.0
2014-10-06 12:30:00,49.42,49.43,49.41,49.41,1000.0,38.0691,38.0768,38.0614,38.0614,1000.0
2014-10-06 13:00:00,49.43,49.43,49.4,49.41,3000.0,38.0768,38.0768,38.0537,38.0614,3000.0
2014-10-06 13:30:00,49.43,49.43,49.42,49.43,4300.0,38.0768,38.0768,38.0691,38.0768,4300.0
2014-10-06 14:00:00,49.42,49.43,49.42,49.43,2500.0,38.0691,38.0768,38.0691,38.0768,2500.0
2014-10-06 14:30:00,49.43,49.43,49.42,49.43,4800.0,38.0768,38.0768,38.0691,38.0768,4800.0
2014-10-06 15:00:00,49.43,49.43,49.42,49.43,11200.0,38.0768,38.0768,38.0691,38.0768,11200.0
2014-10-06 15:30:00,49.43,49.43,49.4,49.4,8700.0,38.0768,38.0768,38.0537,38.0537,8700.0
2014-10-07 09:30:00,49.43,49.46,49.41,49.42,9100.0,38.0768,38.0999,38.0614,38.0691,9100.0
2014-10-07 10:00:00,49.44,49.47,49.41,49.44,8700.0,38.0845,38.1076,38.0614,38.0845,8700.0
2014-10-07 10:30:00,49.43,49.47,49.42,49.42,1400.0,38.0768,38.1076,38.0691,38.0691,1400.0
2014-10-07 11:00:00,49.46,49.46,49.42,49.42,13100.0,38.0999,38.0999,38.0691,38.0691,13100.0
2014-10-07 11:30:00,49.44,49.46,49.42,49.45,3600.0,38.0845,38.0999,38.0691,38.0922,3600.0
2014-10-07 12:00:00,49.46,49.46,49.42,49.42,3000.0,38.0999,38.0999,38.0691,38.0691,3000.0
2014-10-07 12:30:00,49.45,49.45,49.45,49.45,100.0,38.0922,38.0922,38.0922,38.0922,100.0
2014-10-07 13:00:00,49.46,49.49,49.44,49.47,5000.0,38.0999,38.123,38.0845,38.1076,5000.0
2014-10-07 13:30:00,49.47,49.49,49.44,49.44,4000.0,38.1076,38.123,38.0845,38.0845,4000.0
2014-10-07 14:00:00,49.48,49.48,49.48,49.48,900.0,38.1153,38.1153,38.1153,38.1153,900.0
2014-10-07 14:30:00,49.48,49.48,49.45,49.45,3500.0,38.1153,38.1153,38.0922,38.0922,3500.0
2014-10-07 15:00:00,49.45,49.49,49.45,49.47,4500.0,38.0922,38.123,38.0922,38.1076,4500.0
2014-10-07 15:30:00,49.46,49.49,49.45,49.46,6800.0,38.0999,38.123,38.0922,38.0999,6800.0
2014-10-08 09:30:00,49.44,49.5,49.44,49.44,6800.0,38.0845,38.1307,38.0845,38.0845,6800.0
2014-10-08 10:00:00,49.47,49.5,49.45,49.49,3000.0,38.1076,38.1307,38.0922,38.123,3000.0
2014-10-08 10:30:00,49.47,49.49,49.45,49.45,3400.0,38.1076,38.123,38.0922,38.0922,3400.0
2014-10-08 11:00:00,49.45,49.48,49.43,49.43,4100.0,38.0922,38.1153,38.0768,38.0768,4100.0
2014-10-08 11:30:00,49.47,49.47,49.47,49.47,900.0,38.1076,38.1076,38.1076,38.1076,900.0
2014-10-08 12:00:00,49.45,49.48,49.45,49.45,21100.0,38.0922,38.1153,38.0922,38.0922,21100.0
2014-10-08 12:30:00,49.46,49.5,49.44,49.48,285400.0,38.0999,38.1307,38.0845,38.1153,285400.0
2014-10-08 13:00:00,49.47,49.48,49.45,49.46,39300.0,38.1076,38.1153,38.0922,38.0999,39300.0
2014-10-08 13:30:00,49.47,49.48,49.45,49.47,84500.0,38.1076,38.1153,38.0922,38.1076,84500.0
2014-10-08 14:00:00,49.48,49.54,49.46,49.54,13200.0,38.1153,38.1615,38.0999,38.1615,13200.0
2014-10-08 14:30:00,49.52,49.56,49.5,49.56,10000.0,38.1461,38.1769,38.1307,38.1769,10000.0
2014-10-08 15:00:00,49.56,49.6,49.55,49.58,26900.0,38.1769,38.2077,38.1692,38.1923,26900.0
2014-10-08 15:30:00,49.59,49.62,49.57,49.62,12900.0,38.2,38.2231,38.1846,38.2231,12900.0
2014-10-09 09:30:00,49.63,49.64,49.6,49.6,13200.0,38.2308,38.2385,38.2077,38.2077,13200.0
2014-10-09 10:00:00,49.6,49.64,49.6,49.64,10200.0,38.2077,38.2385,38.2077,38.2385,10200.0
2014-10-09 10:30:00,49.62,49.64,49.62,49.64,1700.0,38.2231,38.2385,38.2231,38.2385,1700.0
2014-10-09 11:00:00,49.62,49.63,49.6,49.63,4500.0,38.2231,38.2308,38.2077,38.2308,4500.0
2014-10-09 11:30:00,49.62,49.63,49.59,49.63,2200.0,38.2231,38.2308,38.2,38.2308,2200.0
2014-10-09 12:00:00,49.62,49.62,49.59,49.6,1100.0,38.2231,38.2231,38.2,38.2077,1100.0
2014-10-09 12:30:00,49.59,49.61,49.57,49.57,1400.0,38.2,38.2154,38.1846,38.1846,1400.0
2014-10-09 13:00:00,49.57,49.6,49.55,49.59,15700.0,38.1846,38.2077,38.1692,38.2,15700.0
2014-10-09 13:30:00,49.59,49.59,49.57,49.57,4900.0,38.2,38.2,38.1846,38.1846,4900.0
2014-10-09 14:00:00,49.58,49.59,49.57,49.57,1700.0,38.1923,38.2,38.1846,38.1846,1700.0
2014-10-09 14:30:00,49.59,49.62,49.55,49.55,10400.0,38.2,38.2231,38.1692,38.1692,10400.0
2014-10-09 15:00:00,49.59,49.59,49.56,49.56,9500.0,38.2,38.2,38.1769,38.1769,9500.0
2014-10-09 15:30:00,49.57,49.57,49.54,49.54,13600.0,38.1846,38.1846,38.1615,38.1615,13600.0
2014-10-10 09:30:00,49.55,49.58,49.53,49.58,5900.0,38.1692,38.1923,38.1538,38.1923,5900.0
2014-10-10 10:00:00,49.58,49.58,49.57,49.57,1200.0,38.1923,38.1923,38.1846,38.1846,1200.0
2014-10-10 10:30:00,49.53,49.55,49.53,49.55,25800.0,38.1538,38.1692,38.1538,38.1692,25800.0
2014-10-10 11:00:00,49.53,49.56,49.52,49.52,2700.0,38.1538,38.1769,38.1461,38.1461,2700.0
2014-10-10 11:30:00,49.53,49.56,49.52,49.55,3600.0,38.1538,38.1769,38.1461,38.1692,3600.0
2014-10-10 12:00:00,49.53,49.56,49.53,49.56,400.0,38.1538,38.1769,38.1538,38.1769,400.0
2014-10-10 12:30:00,49.54,49.55,49.53,49.53,4300.0,38.1615,38.1692,38.1538,38.1538,4300.0
2014-10-10 13:00:00,49.51,49.54,49.51,49.54,4700.0,38.1384,38.1615,38.1384,38.1615,4700.0
2014-10-10 13:30:00,49.54,49.55,49.53,49.55,4600.0,38.1615,38.1692,38.1538,38.1692,4600.0
2014-10-10 14:00:00,49.55,49.55,49.54,49.55,9400.0,38.1692,38.1692,38.1615,38.1692,9400.0
2014-10-10 14:30:00,49.53,49.55,49.53,49.53,3300.0,38.1538,38.1692,38.1538,38.1538,3300.0
2014-10-10 15:00:00,49.55,49.55,49.53,49.55,3200.0,38.1692,38.1692,38.1538,38.1692,3200.0
2014-10-10 15:30:00,49.55,49.57,49.54,49.56,4500.0,38.1692,38.1846,38.1615,38.1769,4500.0
2014-10-13 09:30:00,49.61,49.61,49.55,49.55,5500.0,38.2154,38.2154,38.1692,38.1692,5500.0
2014-10-13 10:00:00,49.62,49.63,49.55,49.63,13500.0,38.2231,38.2308,38.1692,38.2308,13500.0
2014-10-13 10:30:00,49.63,49.63,49.58,49.58,3700.0,38.2308,38.2308,38.1923,38.1923,3700.0
2014-10-13 11:00:00,49.59,49.59,49.57,49.58,18400.0,38.2,38.2,38.1846,38.1923,18400.0
2014-10-13 11:30:00,49.59,49.59,49.57,49.59,9100.0,38.2,38.2,38.1846,38.2,9100.0
2014-10-13 12:00:00,49.57,49.59,49.56,49.59,1900.0,38.1846,38.2,38.1769,38.2,1900.0
2014-10-13 12:30:00,49.59,49.59,49.59,49.59,300.0,38.2,38.2,38.2,38.2,300.0
2014-10-13 13:00:00,49.55,49.59,49.55,49.57,10100.0,38.1692,38.2,38.1692,38.1846,10100.0
2014-10-13 13:30:00,49.58,49.58,49.55,49.57,1200.0,38.1923,38.1923,38.1692,38.1846,1200.0
2014-10-13 14:00:00,49.55,49.58,49.55,49.58,1100.0,38.1692,38.1923,38.1692,38.1923,1100.0
2014-10-13 14:30:00,49.58,49.58,49.55,49.56,12000.0,38.1923,38.1923,38.1692,38.1769,12000.0
2014-10-13 15:00:00,49.55,49.58,49.55,49.56,2500.0,38.1692,38.1923,38.1692,38.1769,2500.0
2014-10-13 15:30:00,49.56,49.58,49.55,49.55,16300.0,38.1769,38.1923,38.1692,38.1692,16300.0
2014-10-14 09:30:00,49.53,49.55,49.53,49.55,3500.0,38.1538,38.1692,38.1538,38.1692,3500.0
2014-10-14 10:00:00,49.54,49.55,49.53,49.54,5600.0,38.1615,38.1692,38.1538,38.1615,5600.0
2014-10-14 10:30:00,49.55,49.55,49.53,49.55,900.0,38.1692,38.1692,38.1538,38.1692,900.0
2014-10-14 11:00:00,49.53,49.55,49.53,49.54,2000.0,38.1538,38.1692,38.1538,38.1615,2000.0
2014-10-14 11:30:00,49.53,49.54,49.53,49.53,2000.0,38.1538,38.1615,38.1538,38.1538,2000.0
2014-10-14 12:00:00,49.53,49.53,49.52,49.52,1800.0,38.1538,38.1538,38.1461,38.1461,1800.0
2014-10-14 12:30:00,49.52,49.52,49.51,49.51,7400.0,38.1461,38.1461,38.1384,38.1384,7400.0
2014-10-14 13:00:00,49.51,49.54,49.51,49.54,8500.0,38.1384,38.1615,38.1384,38.1615,8500.0
2014-10-14 13:30:00,49.51,49.54,49.51,49.54,5100.0,38.1384,38.1615,38.1384,38.1615,5100.0
2014-10-14 14:00:00,49.54,49.54,49.51,49.54,5500.0,38.1615,38.1615,38.1384,38.1615,5500.0
2014-10-14 14:30:00,49.54,49.54,49.51,49.51,4600.0,38.1615,38.1615,38.1384,38.1384,4600.0
2014-10-14 15:00:00,49.52,49.54,49.52,49.53,14000.0,38.1461,38.1615,38.1461,38.1538,14000.0
2014-10-14 15:30:00,49.53,49.54,49.5,49.5,14000.0,38.1538,38.1615,38.1307,38.1307,14000.0
2014-10-15 09:30:00,49.63,49.78,49.53,49.73,13800.0,38.2308,38.3464,38.1538,38.3079,13800.0
2014-10-15 10:00:00,49.73,49.73,49.59,49.7,8000.0,38.3079,38.3079,38.2,38.2847,8000.0
2014-10-15 10:30:00,49.61,49.7,49.61,49.68,5900.0,38.2154,38.2847,38.2154,38.2693,5900.0
2014-10-15 11:00:00,49.67,49.68,49.59,49.64,4000.0,38.2616,38.2693,38.2,38.2385,4000.0
2014-10-15 11:30:00,49.58,49.64,49.58,49.62,2100.0,38.1923,38.2385,38.1923,38.2231,2100.0
2014-10-15 12:00:00,49.62,49.62,49.57,49.62,3500.0,38.2231,38.2231,38.1846,38.2231,3500.0
2014-10-15 12:30:00,49.62,49.64,49.57,49.64,5800.0,38.2231,38.2385,38.1846,38.2385,5800.0
2014-10-15 13:00:00,49.61,49.62,49.55,49.62,6500.0,38.2154,38.2231,38.1692,38.2231,6500.0
2014-10-15 13:30:00,49.57,49.63,49.53,49.53,15600.0,38.1846,38.2308,38.1538,38.1538,15600.0
2014-10-15 14:00:00,49.59,49.62,49.51,49.56,11000.0,38.2,38.2231,38.1384,38.1769,11000.0
2014-10-15 14:30:00,49.56,49.56,49.52,49.55,6500.0,38.1769,38.1769,38.1461,38.1692,6500.0
2014-10-15 15:00:00,49.51,49.55,49.44,49.44,13600.0,38.1384,38.1692,38.0845,38.0845,13600.0
2014-10-15 15:30:00,49.46,49.56,49.46,49.53,9000.0,38.0999,38.1769,38.0999,38.1538,9000.0
2014-10-16 09:30:00,49.51,49.53,49.45,49.46,9500.0,38.1384,38.1538,38.0922,38.0999,9500.0
2014-10-16 10:00:00,49.5,49.5,49.47,49.5,7400.0,38.1307,38.1307,38.1076,38.1307,7400.0
2014-10-16 10:30:00,49.5,49.5,49.47,49.48,2300.0,38.1307,38.1307,38.1076,38.1153,2300.0
2014-10-16 11:00:00,49.49,49.51,49.46,49.46,7700.0,38.123,38.1384,38.0999,38.0999,7700.0
2014-10-16 11:30:00,49.48,49.5,49.48,49.48,1400.0,38.1153,38.1307,38.1153,38.1153,1400.0
2014-10-16 12:00:00,49.48,49.52,49.48,49.51,5300.0,38.1153,38.1461,38.1153,38.1384,5300.0
2014-10-16 12:30:00,49.51,49.51,49.49,49.5,800.0,38.1384,38.1384,38.123,38.1307,800.0
2014-10-16 13:00:00,49.44,49.47,49.44,49.47,4800.0,38.0845,38.1076,38.0845,38.1076,4800.0
2014-10-16 13:30:00,49.5,49.52,49.49,49.52,3800.0,38.1307,38.1461,38.123,38.1461,3800.0
2014-10-16 14:00:00,49.52,49.54,49.51,49.53,21800.0,38.1461,38.1615,38.1384,38.1538,21800.0
2014-10-16 14:30:00,49.53,49.53,49.5,49.51,21900.0,38.1538,38.1538,38.1307,38.1384,21900.0
2014-10-16 15:00:00,49.53,49.55,49.51,49.51,32200.0,38.1538,38.1692,38.1384,38.1384,32200.0
2014-10-16 15:30:00,49.53,49.53,49.51,49.52,10100.0,38.1538,38.1538,38.1384,38.1461,10100.0
2014-10-17 09:30:00,49.47,49.54,49.45,49.46,7900.0,38.1076,38.1615,38.0922,38.0999,7900.0
2014-10-17 10:00:00,49.46,49.54,49.45,49.54,2600.0,38.0999,38.1615,38.0922,38.1615,2600.0
2014-10-17 10:30:00,49.5,49.5,49.48,49.48,25300.0,38.1307,38.1307,38.1153,38.1153,25300.0
2014-10-17 11:00:00,49.53,49.53,49.49,49.49,1400.0,38.1538,38.1538,38.123,38.123,1400.0
2014-10-17 11:30:00,49.5,49.5,49.49,49.49,1400.0,38.1307,38.1307,38.123,38.123,1400.0
2014-10-17 12:00:00,49.49,49.49,49.48,49.48,1600.0,38.123,38.123,38.1153,38.1153,1600.0
2014-10-17 12:30:00,49.5,49.5,49.49,49.5,15100.0,38.1307,38.1307,38.123,38.1307,15100.0
2014-10-17 13:00:00,49.52,49.53,49.5,49.53,4900.0,38.1461,38.1538,38.1307,38.1538,4900.0
2014-10-17 13:30:00,49.53,49.53,49.5,49.52,5300.0,38.1538,38.1538,38.1307,38.1461,5300.0
2014-10-17 14:00:00,49.51,49.54,49.51,49.54,4300.0,38.1384,38.1615,38.1384,38.1615,4300.0
2014-10-17 14:30:00,49.54,49.54,49.52,49.52,6800.0,38.1615,38.1615,38.1461,38.1461,6800.0
2014-10-17 15:00:00,49.52,49.53,49.49,49.51,12100.0,38.1461,38.1538,38.123,38.1384,12100.0
2014-10-17 15:30:00,49.51,49.52,49.51,49.52,11100.0,38.1384,38.1461,38.1384,38.1461,11100.0
2014-10-20 09:30:00,49.51,49.55,49.51,49.55,11300.0,38.1384,38.1692,38.1384,38.1692,11300.0
2014-10-20 10:00:00,49.54,49.56,49.51,49.51,10400.0,38.1615,38.1769,38.1384,38.1384,10400.0
2014-10-20 10:30:00,49.55,49.55,49.55,49.55,300.0,38.1692,38.1692,38.1692,38.1692,300.0
2014-10-20 11:00:00,49.56,49.56,49.53,49.53,400.0,38.1769,38.1769,38.1538,38.1538,400.0
2014-10-20 11:30:00,49.54,49.55,49.52,49.55,3600.0,38.1615,38.1692,38.1461,38.1692,3600.0
2014-10-20 12:00:00,49.53,49.56,49.5,49.5,34200.0,38.1538,38.1769,38.1307,38.1307,34200.0
2014-10-20 12:30:00,49.5,49.52,49.49,49.52,5000.0,38.1307,38.1461,38.123,38.1461,5000.0
2014-10-20 13:00:00,49.5,49.55,49.5,49.51,5100.0,38.1307,38.1692,38.1307,38.1384,5100.0
2014-10-20 13:30:00,49.54,49.55,49.49,49.52,4900.0,38.1615,38.1692,38.123,38.1461,4900.0
2014-10-20 14:00:00,49.51,49.54,49.51,49.54,6600.0,38.1384,38.1615,38.1384,38.1615,6600.0
2014-10-20 14:30:00,49.53,49.55,49.5,49.52,10000.0,38.1538,38.1692,38.1307,38.1461,10000.0
2014-10-20 15:00:00,49.55,49.55,49.51,49.51,2200.0,38.1692,38.1692,38.1384,38.1384,2200.0
2014-10-20 15:30:00,49.53,49.54,49.52,49.52,18900.0,38.1538,38.1615,38.1461,38.1461,18900.0
2014-10-21 09:30:00,49.51,49.53,49.5,49.51,6000.0,38.1384,38.1538,38.1307,38.1384,6000.0
2014-10-21 10:00:00,49.48,49.53,49.48,49.49,2300.0,38.1153,38.1538,38.1153,38.123,2300.0
2014-10-21 10:30:00,49.48,49.52,49.48,49.5,1300.0,38.1153,38.1461,38.1153,38.1307,1300.0
2014-10-21 11:00:00,49.5,49.51,49.49,49.5,3000.0,38.1307,38.1384,38.123,38.1307,3000.0
2014-10-21 11:30:00,49.48,49.52,49.48,49.52,3500.0,38.1153,38.1461,38.1153,38.1461,3500.0
2014-10-21 12:00:00,49.5,49.53,49.5,49.53,500.0,38.1307,38.1538,38.1307,38.1538,500.0
2014-10-21 12:30:00,49.52,49.53,49.49,49.49,12500.0,38.1461,38.1538,38.123,38.123,12500.0
2014-10-21 13:00:00,49.53,49.53,49.49,49.53,3900.0,38.1538,38.1538,38.123,38.1538,3900.0
2014-10-21 13:30:00,49.53,49.54,49.51,49.54,1100.0,38.1538,38.1615,38.1384,38.1615,1100.0
2014-10-21 14:00:00,49.54,49.54,49.5,49.51,2800.0,38.1615,38.1615,38.1307,38.1384,2800.0
2014-10-21 14:30:00,49.54,49.54,49.52,49.52,7700.0,38.1615,38.1615,38.1461,38.1461,7700.0
2014-10-21 15:00:00,49.53,49.54,49.51,49.51,8700.0,38.1538,38.1615,38.1384,38.1384,8700.0
2014-10-21 15:30:00,49.54,49.54,49.51,49.53,9500.0,38.1615,38.1615,38.1384,38.1538,9500.0
2014-10-22 09:30:00,49.56,49.56,49.55,49.55,6600.0,38.1769,38.1769,38.1692,38.1692,6600.0
2014-10-22 10:00:00,49.55,49.56,49.5,49.5,11700.0,38.1692,38.1769,38.1307,38.1307,11700.0
2014-10-22 10:30:00,49.54,49.55,49.51,49.51,7600.0,38.1615,38.1692,38.1384,38.1384,7600.0
2014-10-22 11:00:00,49.54,49.54,49.51,49.51,7100.0,38.1615,38.1615,38.1384,38.1384,7100.0
2014-10-22 11:30:00,49.53,49.53,49.52,49.52,2500.0,38.1538,38.1538,38.1461,38.1461,2500.0
2014-10-22 12:00:00,49.53,49.54,49.52,49.54,8300.0,38.1538,38.1615,38.1461,38.1615,8300.0
2014-10-22 12:30:00,49.52,49.53,49.52,49.53,200.0,38.1461,38.1538,38.1461,38.1538,200.0
2014-10-22 13:00:00,49.54,49.54,49.52,49.52,13500.0,38.1615,38.1615,38.1461,38.1461,13500.0
2014-10-22 13:30:00,49.52,49.53,49.51,49.52,4800.0,38.1461,38.1538,38.1384,38.1461,4800.0
2014-10-22 14:00:00,49.52,49.53,49.51,49.53,18300.0,38.1461,38.1538,38.1384,38.1538,18300.0
2014-10-22 14:30:00,49.53,49.53,49.51,49.52,11700.0,38.1538,38.1538,38.1384,38.1461,11700.0
2014-10-22 15:00:00,49.51,49.52,49.48,49.48,14800.0,38.1384,38.1461,38.1153,38.1153,14800.0
2014-10-22 15:30:00,49.48,49.53,49.48,49.53,25800.0,38.1153,38.1538,38.1153,38.1538,25800.0
2014-10-23 09:30:00,49.48,49.49,49.48,49.48,2600.0,38.1153,38.123,38.1153,38.1153,2600.0
2014-10-23 10:00:00,49.49,49.49,49.47,49.48,2100.0,38.123,38.123,38.1076,38.1153,2100.0
2014-10-23 10:30:00,49.48,49.48,49.44,49.46,194900.0,38.1153,38.1153,38.0845,38.0999,194900.0
2014-10-23 11:00:00,49.48,49.48,49.45,49.47,800.0,38.1153,38.1153,38.0922,38.1076,800.0
2014-10-23 11:30:00,49.48,49.48,49.47,49.48,3700.0,38.1153,38.1153,38.1076,38.1153,3700.0
2014-10-23 12:00:00,49.48,49.48,49.45,49.45,300.0,38.1153,38.1153,38.0922,38.0922,300.0
2014-10-23 12:30:00,49.47,49.48,49.45,49.45,7100.0,38.1076,38.1153,38.0922,38.0922,7100.0
2014-10-23 13:00:00,49.48,49.48,49.45,49.46,4700.0,38.1153,38.1153,38.0922,38.0999,4700.0
2014-10-23 13:30:00,49.48,49.48,49.45,49.46,4100.0,38.1153,38.1153,38.0922,38.0999,4100.0
2014-10-23 14:00:00,49.46,49.48,49.45,49.45,7500.0,38.0999,38.1153,38.0922,38.0922,7500.0
2014-10-23 14:30:00,49.48,49.48,49.45,49.48,2600.0,38.1153,38.1153,38.0922,38.1153,2600.0
2014-10-23 15:00:00,49.46,49.47,49.45,49.45,8500.0,38.0999,38.1076,38.0922,38.0922,8500.0
2014-10-23 15:30:00,49.46,49.48,49.46,49.48,41100.0,38.0999,38.1153,38.0999,38.1153,41100.0
2014-10-24 09:30:00,49.44,49.45,49.41,49.43,16200.0,38.0845,38.0922,38.0614,38.0768,16200.0
2014-10-24 10:00:00,49.42,49.47,49.42,49.43,700.0,38.0691,38.1076,38.0691,38.0768,700.0
2014-10-24 10:30:00,49.47,49.47,49.41,49.41,2200.0,38.1076,38.1076,38.0614,38.0614,2200.0
2014-10-24 11:00:00,49.41,49.45,49.4,49.4,2500.0,38.0614,38.0922,38.0537,38.0537,2500.0
2014-10-24 11:30:00,49.42,49.44,49.4,49.4,2000.0,38.0691,38.0845,38.0537,38.0537,2000.0
2014-10-24 12:00:00,49.41,49.45,49.41,49.42,8300.0,38.0614,38.0922,38.0614,38.0691,8300.0
2014-10-24 12:30:00,49.45,49.46,49.45,49.45,3500.0,38.0922,38.0999,38.0922,38.0922,3500.0
2014-10-24 13:00:00,49.46,49.48,49.41,49.43,107100.0,38.0999,38.1153,38.0614,38.0768,107100.0
2014-10-24 13:30:00,49.46,49.47,49.42,49.47,4300.0,38.0999,38.1076,38.0691,38.1076,4300.0
2014-10-24 14:00:00,49.46,49.47,49.42,49.46,3100.0,38.0999,38.1076,38.0691,38.0999,3100.0
2014-10-24 14:30:00,49.43,49.47,49.43,49.45,6200.0,38.0768,38.1076,38.0768,38.0922,6200.0
2014-10-24 15:00:00,49.43,49.47,49.43,49.45,10100.0,38.0768,38.1076,38.0768,38.0922,10100.0
2014-10-24 15:30:00,49.45,49.46,49.42,49.46,4500.0,38.0922,38.0999,38.0691,38.0999,4500.0
2014-10-27 09:30:00,49.47,49.47,49.43,49.44,6500.0,38.1076,38.1076,38.0768,38.0845,6500.0
2014-10-27 10:00:00,49.43,49.46,49.43,49.46,3900.0,38.0768,38.0999,38.0768,38.0999,3900.0
2014-10-27 10:30:00,49.46,49.46,49.44,49.44,1400.0,38.0999,38.0999,38.0845,38.0845,1400.0
2014-10-27 11:00:00,49.43,49.46,49.43,49.46,1400.0,38.0768,38.0999,38.0768,38.0999,1400.0
2014-10-27 11:30:00,49.46,49.46,49.43,49.46,5200.0,38.0999,38.0999,38.0768,38.0999,5200.0
2014-10-27 12:00:00,49.45,49.46,49.43,49.43,2600.0,38.0922,38.0999,38.0768,38.0768,2600.0
2014-10-27 12:30:00,49.46,49.46,49.45,49.46,2400.0,38.0999,38.0999,38.0922,38.0999,2400.0
2014-10-27 13:00:00,49.43,49.45,49.42,49.42,8400.0,38.0768,38.0922,38.0691,38.0691,8400.0
2014-10-27 13:30:00,49.42,49.45,49.41,49.41,14700.0,38.0691,38.0922,38.0614,38.0614,14700.0
2014-10-27 14:00:00,49.44,49.45,49.42,49.44,3200.0,38.0845,38.0922,38.0691,38.0845,3200.0
2014-10-27 14:30:00,49.45,49.45,49.41,49.43,4200.0,38.0922,38.0922,38.0614,38.0768,4200.0
2014-10-27 15:00:00,49.42,49.43,49.42,49.43,13300.0,38.0691,38.0768,38.0691,38.0768,13300.0
2014-10-27 15:30:00,49.42,49.45,49.42,49.45,16200.0,38.0691,38.0922,38.0691,38.0922,16200.0
2014-10-28 09:30:00,49.4,49.45,49.4,49.42,6100.0,38.0537,38.0922,38.0537,38.0691,6100.0
2014-10-28 10:00:00,49.41,49.42,49.4,49.42,5600.0,38.0614,38.0691,38.0537,38.0691,5600.0
2014-10-28 10:30:00,49.42,49.45,49.41,49.45,2200.0,38.0691,38.0922,38.0614,38.0922,2200.0
2014-10-28 11:00:00,49.45,49.47,49.45,49.47,1000.0,38.0922,38.1076,38.0922,38.1076,1000.0
2014-10-28 11:30:00,49.43,49.47,49.43,49.47,3100.0,38.0768,38.1076,38.0768,38.1076,3100.0
2014-10-28 12:00:00,49.43,49.46,49.43,49.46,7300.0,38.0768,38.0999,38.0768,38.0999,7300.0
2014-10-28 12:30:00,49.43,49.46,49.42,49.46,5200.0,38.0768,38.0999,38.0691,38.0999,5200.0
2014-10-28 13:00:00,49.46,49.47,49.46,49.46,6900.0,38.0999,38.1076,38.0999,38.0999,6900.0
2014-10-28 13:30:00,49.46,49.48,49.46,49.47,3100.0,38.0999,38.1153,38.0999,38.1076,3100.0
2014-10-28 14:00:00,49.48,49.48,49.46,49.47,7700.0,38.1153,38.1153,38.0999,38.1076,7700.0
2014-10-28 14:30:00,49.47,49.48,49.47,49.47,3600.0,38.1076,38.1153,38.1076,38.1076,3600.0
2014-10-28 15:00:00,49.48,49.48,49.47,49.47,4500.0,38.1153,38.1153,38.1076,38.1076,4500.0
2014-10-28 15:30:00,49.48,49.48,49.44,49.45,21800.0,38.1153,38.1153,38.0845,38.0922,21800.0
2014-10-29 09:30:00,49.43,49.5,49.42,49.48,3700.0,38.0768,38.1307,38.0691,38.1153,3700.0
2014-10-29 10:00:00,49.48,49.5,49.43,49.44,1900.0,38.1153,38.1307,38.0768,38.0845,1900.0
2014-10-29 10:30:00,49.5,49.5,49.47,49.5,4600.0,38.1307,38.1307,38.1076,38.1307,4600.0
2014-10-29 11:00:00,49.46,49.5,49.46,49.5,11000.0,38.0999,38.1307,38.0999,38.1307,11000.0
2014-10-29 11:30:00,49.5,49.5,49.45,49.47,2300.0,38.1307,38.1307,38.0922,38.1076,2300.0
2014-10-29 12:00:00,49.5,49.5,49.5,49.5,1800.0,38.1307,38.1307,38.1307,38.1307,1800.0
2014-10-29 12:30:00,49.48,49.5,49.48,49.5,2100.0,38.1153,38.1307,38.1153,38.1307,2100.0
2014-10-29 13:00:00,49.49,49.5,49.46,49.5,3300.0,38.123,38.1307,38.0999,38.1307,3300.0
2014-10-29 13:30:00,49.5,49.5,49.46,49.46,1600.0,38.1307,38.1307,38.0999,38.0999,1600.0
2014-10-29 14:00:00,49.45,49.46,49.34,49.36,7600.0,38.0922,38.0999,38.0074,38.0228,7600.0
2014-10-29 14:30:00,49.35,49.42,49.34,49.41,10000.0,38.0151,38.0691,38.0074,38.0614,10000.0
2014-10-29 15:00:00,49.42,49.42,49.33,49.36,7300.0,38.0691,38.0691,37.9997,38.0228,7300.0
2014-10-29 15:30:00,49.39,49.39,49.36,49.39,4400.0,38.046,38.046,38.0228,38.046,4400.0
2014-10-30 09:30:00,49.37,49.4,49.32,49.38,22900.0,38.0305,38.0537,37.992,38.0382,22900.0
2014-10-30 10:00:00,49.4,49.41,49.37,49.41,1200.0,38.0537,38.0614,38.0305,38.0614,1200.0
2014-10-30 10:30:00,49.4,49.4,49.4,49.4,300.0,38.0537,38.0537,38.0537,38.0537,300.0
2014-10-30 11:00:00,49.38,49.4,49.38,49.4,1200.0,38.0382,38.0537,38.0382,38.0537,1200.0
2014-10-30 11:30:00,49.4,49.42,49.4,49.41,7900.0,38.0537,38.0691,38.0537,38.0614,7900.0
2014-10-30 12:00:00,49.41,49.42,49.37,49.42,5000.0,38.0614,38.0691,38.0305,38.0691,5000.0
2014-10-30 12:30:00,49.41,49.41,49.37,49.41,5600.0,38.0614,38.0614,38.0305,38.0614,5600.0
2014-10-30 13:00:00,49.39,49.42,49.35,49.37,14400.0,38.046,38.0691,38.0151,38.0305,14400.0
2014-10-30 13:30:00,49.36,49.43,49.36,49.43,1500.0,38.0228,38.0768,38.0228,38.0768,1500.0
2014-10-30 14:00:00,49.38,49.42,49.37,49.42,5000.0,38.0382,38.0691,38.0305,38.0691,5000.0
2014-10-30 14:30:00,49.4,49.42,49.39,49.39,2700.0,38.0537,38.0691,38.046,38.046,2700.0
2014-10-30 15:00:00,49.39,49.42,49.38,49.42,2300.0,38.046,38.0691,38.0382,38.0691,2300.0
2014-10-30 15:30:00,49.37,49.42,49.37,49.37,8700.0,38.0305,38.0691,38.0305,38.0305,8700.0
2014-10-31 09:30:00,49.44,49.45,49.38,49.38,4700.0,38.0845,38.0922,38.0382,38.0382,4700.0
2014-10-31 10:00:00,49.45,49.45,49.39,49.45,2100.0,38.0922,38.0922,38.046,38.0922,2100.0
2014-10-31 10:30:00,49.45,49.45,49.4,49.41,4300.0,38.0922,38.0922,38.0537,38.0614,4300.0
2014-10-31 11:00:00,49.45,49.45,49.41,49.42,7100.0,38.0922,38.0922,38.0614,38.0691,7100.0
2014-10-31 11:30:00,49.41,49.43,49.41,49.43,5500.0,38.0614,38.0768,38.0614,38.0768,5500.0
2014-10-31 12:00:00,49.43,49.43,49.41,49.43,1500.0,38.0768,38.0768,38.0614,38.0768,1500.0
2014-10-31 12:30:00,49.41,49.41,49.41,49.41,500.0,38.0614,38.0614,38.0614,38.0614,500.0
2014-10-31 13:00:00,49.43,49.43,49.41,49.43,2400.0,38.0768,38.0768,38.0614,38.0768,2400.0
2014-10-31 13:30:00,49.42,49.44,49.41,49.44,2500.0,38.0691,38.0845,38.0614,38.0845,2500.0
2014-10-31 14:00:00,49.44,49.45,49.41,49.44,9400.0,38.0845,38.0922,38.0614,38.0845,9400.0
2014-10-31 14:30:00,49.41,49.44,49.41,49.42,2400.0,38.0614,38.0845,38.0614,38.0691,2400.0
2014-10-31 15:00:00,49.44,49.44,49.39,49.42,9500.0,38.0845,38.0845,38.046,38.0691,9500.0
2014-10-31 15:30:00,49.43,49.44,49.41,49.44,10700.0,38.0768,38.0845,38.0614,38.0845,10700.0
2014-11-03 09:30:00,49.48,49.48,49.41,49.43,8200.0,38.1153,38.1153,38.0614,38.0768,8200.0
2014-11-03 10:00:00,49.41,49.43,49.35,49.4,7000.0,38.0614,38.0768,38.0151,38.0537,7000.0
2014-11-03 10:30:00,49.39,49.4,49.36,49.38,4100.0,38.046,38.0537,38.0228,38.0382,4100.0
2014-11-03 11:00:00,49.41,49.41,49.37,49.39,4600.0,38.0614,38.0614,38.0305,38.046,4600.0
2014-11-03 11:30:00,49.39,49.4,49.36,49.4,2200.0,38.046,38.0537,38.0228,38.0537,2200.0
2014-11-03 12:00:00,49.4,49.4,49.36,49.4,4000.0,38.0537,38.0537,38.0228,38.0537,4000.0
2014-11-03 12:30:00,49.4,49.4,49.39,49.39,9500.0,38.0537,38.0537,38.046,38.046,9500.0
2014-11-03 13:00:00,49.36,49.4,49.35,49.35,7600.0,38.0228,38.0537,38.0151,38.0151,7600.0
2014-11-03 13:30:00,49.39,49.4,49.36,49.37,2500.0,38.046,38.0537,38.0228,38.0305,2500.0
2014-11-03 14:00:00,49.37,49.41,49.36,49.37,3600.0,38.0305,38.0614,38.0228,38.0305,3600.0
2014-11-03 14:30:00,49.41,49.41,49.36,49.36,11200.0,38.0614,38.0614,38.0228,38.0228,11200.0
2014-11-03 15:00:00,49.4,49.4,49.36,49.36,13000.0,38.0537,38.0537,38.0228,38.0228,13000.0
2014-11-03 15:30:00,49.37,49.41,49.36,49.4,4600.0,38.0305,38.0614,38.0228,38.0537,4600.0
2014-11-04 09:30:00,49.38,49.38,49.35,49.38,4800.0,38.0382,38.0382,38.0151,38.0382,4800.0
2014-11-04 10:00:00,49.37,49.38,49.35,49.37,4400.0,38.0305,38.0382,38.0151,38.0305,4400.0
2014-11-04 10:30:00,49.37,49.41,49.35,49.4,2500.0,38.0305,38.0614,38.0151,38.0537,2500.0
2014-11-04 11:00:00,49.4,49.4,49.36,49.38,2600.0,38.0537,38.0537,38.0228,38.0382,2600.0
2014-11-04 11:30:00,49.38,49.39,49.36,49.39,2400.0,38.0382,38.046,38.0228,38.046,2400.0
2014-11-04 12:00:00,49.38,49.39,49.35,49.39,14000.0,38.0382,38.046,38.0151,38.046,14000.0
2014-11-04 12:30:00,49.38,49.39,49.36,49.39,5200.0,38.0382,38.046,38.0228,38.046,5200.0
2014-11-04 13:00:00,49.39,49.39,49.36,49.36,2000.0,38.046,38.046,38.0228,38.0228,2000.0
2014-11-04 13:30:00,49.38,49.39,49.36,49.36,11300.0,38.0382,38.046,38.0228,38.0228,11300.0
2014-11-04 14:00:00,49.38,49.38,49.35,49.38,11800.0,38.0382,38.0382,38.0151,38.0382,11800.0
2014-11-04 14:30:00,49.36,49.38,49.36,49.38,4600.0,38.0228,38.0382,38.0228,38.0382,4600.0
2014-11-04 15:00:00,49.38,49.38,49.35,49.35,5600.0,38.0382,38.0382,38.0151,38.0151,5600.0
2014-11-04 15:30:00,49.37,49.38,49.35,49.37,8200.0,38.0305,38.0382,38.0151,38.0305,8200.0
2014-11-05 09:30:00,49.34,49.38,49.32,49.38,10200.0,38.0074,38.0382,37.992,38.0382,10200.0
2014-11-05 10:00:00,49.37,49.37,49.32,49.37,2100.0,38.0305,38.0305,37.992,38.0305,2100.0
2014-11-05 10:30:00,49.36,49.42,49.34,49.42,5400.0,38.0228,38.0691,38.0074,38.0691,5400.0
2014-11-05 11:00:00,49.4,49.42,49.4,49.4,3100.0,38.0537,38.0691,38.0537,38.0537,3100.0
2014-11-05 11:30:00,49.41,49.41,49.4,49.41,2800.0,38.0614,38.0614,38.0537,38.0614,2800.0
2014-11-05 12:00:00,49.41,49.42,49.4,49.41,4200.0,38.0614,38.0691,38.0537,38.0614,4200.0
2014-11-05 12:30:00,49.4,49.41,49.4,49.41,1700.0,38.0537,38.0614,38.0537,38.0614,1700.0
2014-11-05 13:00:00,49.42,49.42,49.41,49.41,2400.0,38.0691,38.0691,38.0614,38.0614,2400.0
2014-11-05 13:30:00,49.42,49.42,49.4,49.42,900.0,38.0691,38.0691,38.0537,38.0691,900.0
2014-11-05 14:00:00,49.41,49.42,49.4,49.42,11000.0,38.0614,38.0691,38.0537,38.0691,11000.0
2014-11-05 14:30:00,49.41,49.42,49.4,49.41,3900.0,38.0614,38.0691,38.0537,38.0614,3900.0
2014-11-05 15:00:00,49.4,49.42,49.4,49.4,6300.0,38.0537,38.0691,38.0537,38.0537,6300.0
2014-11-05 15:30:00,49.41,49.45,49.4,49.44,30500.0,38.0614,38.0922,38.0537,38.0845,30500.0
2014-11-06 09:30:00,49.36,49.42,49.34,49.36,9300.0,38.0228,38.0691,38.0074,38.0228,9300.0
2014-11-06 10:00:00,49.36,49.42,49.36,49.37,6000.0,38.0228,38.0691,38.0228,38.0305,6000.0
2014-11-06 10:30:00,49.4,49.42,49.38,49.38,1400.0,38.0537,38.0691,38.0382,38.0382,1400.0
2014-11-06 11:00:00,49.37,49.41,49.37,49.41,4700.0,38.0305,38.0614,38.0305,38.0614,4700.0
2014-11-06 11:30:00,49.37,49.4,49.37,49.37,900.0,38.0305,38.0537,38.0305,38.0305,900.0
2014-11-06 12:00:00,49.37,49.37,49.37,49.37,600.0,38.0305,38.0305,38.0305,38.0305,600.0
2014-11-06 12:30:00,49.39,49.39,49.37,49.37,600.0,38.046,38.046,38.0305,38.0305,600.0
2014-11-06 13:00:00,49.37,49.4,49.37,49.37,1300.0,38.0305,38.0537,38.0305,38.0305,1300.0
2014-11-06 13:30:00,49.41,49.41,49.37,49.37,2000.0,38.0614,38.0614,38.0305,38.0305,2000.0
2014-11-06 14:00:00,49.37,49.41,49.37,49.41,3300.0,38.0305,38.0614,38.0305,38.0614,3300.0
2014-11-06 14:30:00,49.4,49.41,49.38,49.38,6900.0,38.0537,38.0614,38.0382,38.0382,6900.0
2014-11-06 15:00:00,49.41,49.41,49.38,49.4,5900.0,38.0614,38.0614,38.0382,38.0537,5900.0
2014-11-06 15:30:00,49.39,49.4,49.38,49.4,3300.0,38.046,38.0537,38.0382,38.0537,3300.0
2014-11-07 09:30:00,49.45,49.47,49.45,49.45,4900.0,38.0922,38.1076,38.0922,38.0922,4900.0
2014-11-07 10:00:00,49.47,49.49,49.45,49.48,1600.0,38.1076,38.123,38.0922,38.1153,1600.0
2014-11-07 10:30:00,49.48,49.5,49.45,49.49,6500.0,38.1153,38.1307,38.0922,38.123,6500.0
2014-11-07 11:00:00,49.47,49.5,49.45,49.49,2700.0,38.1076,38.1307,38.0922,38.123,2700.0
2014-11-07 11:30:00,49.48,49.5,49.48,49.5,1300.0,38.1153,38.1307,38.1153,38.1307,1300.0
2014-11-07 12:00:00,49.5,49.5,49.46,49.5,6000.0,38.1307,38.1307,38.0999,38.1307,6000.0
2014-11-07 12:30:00,49.5,49.5,49.48,49.48,1600.0,38.1307,38.1307,38.1153,38.1153,1600.0
2014-11-07 13:00:00,49.5,49.5,49.49,49.49,1700.0,38.1307,38.1307,38.123,38.123,1700.0
2014-11-07 13:30:00,49.49,49.5,49.49,49.5,1700.0,38.123,38.1307,38.123,38.1307,1700.0
2014-11-07 14:00:00,49.5,49.5,49.49,49.49,3400.0,38.1307,38.1307,38.123,38.123,3400.0
2014-11-07 14:30:00,49.5,49.5,49.49,49.49,2100.0,38.1307,38.1307,38.123,38.123,2100.0
2014-11-07 15:00:00,49.5,49.5,49.49,49.5,14300.0,38.1307,38.1307,38.123,38.1307,14300.0
2014-11-07 15:30:00,49.5,49.51,49.49,49.51,31400.0,38.1307,38.1384,38.123,38.1384,31400.0
2014-11-10 09:30:00,49.5,49.52,49.49,49.5,3600.0,38.1307,38.1461,38.123,38.1307,3600.0
2014-11-10 10:00:00,49.5,49.52,49.42,49.42,2800.0,38.1307,38.1461,38.0691,38.0691,2800.0
2014-11-10 10:30:00,49.45,49.5,49.45,49.48,4000.0,38.0922,38.1307,38.0922,38.1153,4000.0
2014-11-10 11:00:00,49.45,49.51,49.45,49.45,800.0,38.0922,38.1384,38.0922,38.0922,800.0
2014-11-10 11:30:00,49.45,49.48,49.45,49.47,1100.0,38.0922,38.1153,38.0922,38.1076,1100.0
2014-11-10 12:00:00,49.47,49.48,49.47,49.48,1400.0,38.1076,38.1153,38.1076,38.1153,1400.0
2014-11-10 12:30:00,49.48,49.49,49.46,49.46,3800.0,38.1153,38.123,38.0999,38.0999,3800.0
2014-11-10 13:00:00,49.46,49.47,49.45,49.47,3400.0,38.0999,38.1076,38.0922,38.1076,3400.0
2014-11-10 13:30:00,49.45,49.5,49.45,49.5,33600.0,38.0922,38.1307,38.0922,38.1307,33600.0
2014-11-10 14:00:00,49.45,49.49,49.45,49.46,2700.0,38.0922,38.123,38.0922,38.0999,2700.0
2014-11-10 14:30:00,49.45,49.45,49.44,49.44,1400.0,38.0922,38.0922,38.0845,38.0845,1400.0
2014-11-10 15:00:00,49.45,49.45,49.41,49.45,6900.0,38.0922,38.0922,38.0614,38.0922,6900.0
2014-11-10 15:30:00,49.45,49.46,49.41,49.45,11200.0,38.0922,38.0999,38.0614,38.0922,11200.0
2014-11-11 09:30:00,49.41,49.49,49.41,49.47,13200.0,38.0614,38.123,38.0614,38.1076,13200.0
2014-11-11 10:00:00,49.44,49.44,49.44,49.44,300.0,38.0845,38.0845,38.0845,38.0845,300.0
2014-11-11 10:30:00,49.47,49.48,49.45,49.47,2500.0,38.1076,38.1153,38.0922,38.1076,2500.0
2014-11-11 11:00:00,49.48,49.48,49.45,49.45,4500.0,38.1153,38.1153,38.0922,38.0922,4500.0
2014-11-11 11:30:00,49.45,49.48,49.45,49.47,7400.0,38.0922,38.1153,38.0922,38.1076,7400.0
2014-11-11 12:00:00,49.48,49.48,49.41,49.41,6800.0,38.1153,38.1153,38.0614,38.0614,6800.0
2014-11-11 12:30:00,49.47,49.47,49.47,49.47,300.0,38.1076,38.1076,38.1076,38.1076,300.0
2014-11-11 13:00:00,49.48,49.48,49.4,49.43,1400.0,38.1153,38.1153,38.0537,38.0768,1400.0
2014-11-11 13:30:00,49.43,49.48,49.41,49.45,11500.0,38.0768,38.1153,38.0614,38.0922,11500.0
2014-11-11 14:00:00,49.46,49.48,49.43,49.43,8600.0,38.0999,38.1153,38.0768,38.0768,8600.0
2014-11-11 14:30:00,49.47,49.48,49.43,49.48,9700.0,38.1076,38.1153,38.0768,38.1153,9700.0
2014-11-11 15:00:00,49.48,49.48,49.44,49.47,5400.0,38.1153,38.1153,38.0845,38.1076,5400.0
2014-11-11 15:30:00,49.47,49.48,49.43,49.48,19500.0,38.1076,38.1153,38.0768,38.1153,19500.0
2014-11-12 09:30:00,49.43,49.48,49.43,49.46,4300.0,38.0768,38.1153,38.0768,38.0999,4300.0
2014-11-12 10:00:00,49.48,49.48,49.45,49.47,3300.0,38.1153,38.1153,38.0922,38.1076,3300.0
2014-11-12 10:30:00,49.47,49.47,49.43,49.45,8100.0,38.1076,38.1076,38.0768,38.0922,8100.0
2014-11-12 11:00:00,49.47,49.47,49.45,49.46,8000.0,38.1076,38.1076,38.0922,38.0999,8000.0
2014-11-12 11:30:00,49.44,49.47,49.44,49.45,2800.0,38.0845,38.1076,38.0845,38.0922,2800.0
2014-11-12 12:00:00,49.44,49.44,49.44,49.44,100.0,38.0845,38.0845,38.0845,38.0845,100.0
2014-11-12 12:30:00,49.43,49.45,49.43,49.45,800.0,38.0768,38.0922,38.0768,38.0922,800.0
2014-11-12 13:00:00,49.45,49.46,49.43,49.44,9000.0,38.0922,38.0999,38.0768,38.0845,9000.0
2014-11-12 13:30:00,49.45,49.46,49.42,49.45,83500.0,38.0922,38.0999,38.0691,38.0922,83500.0
2014-11-12 14:00:00,49.45,49.45,49.44,49.44,1700.0,38.0922,38.0922,38.0845,38.0845,1700.0
2014-11-12 14:30:00,49.43,49.45,49.41,49.45,7500.0,38.0768,38.0922,38.0614,38.0922,7500.0
2014-11-12 15:00:00,49.45,49.47,49.42,49.43,8600.0,38.0922,38.1076,38.0691,38.0768,8600.0
2014-11-12 15:30:00,49.46,49.46,49.4,49.4,15000.0,38.0999,38.0999,38.0537,38.0537,15000.0
2014-11-13 09:30:00,49.41,49.43,49.4,49.42,3800.0,38.0614,38.0768,38.0537,38.0691,3800.0
2014-11-13 10:00:00,49.43,49.47,49.41,49.42,5400.0,38.0768,38.1076,38.0614,38.0691,5400.0
2014-11-13 10:30:00,49.45,49.45,49.41,49.42,8400.0,38.0922,38.0922,38.0614,38.0691,8400.0
2014-11-13 11:00:00,49.42,49.43,49.4,49.41,2200.0,38.0691,38.0768,38.0537,38.0614,2200.0
2014-11-13 11:30:00,49.41,49.43,49.41,49.42,3500.0,38.0614,38.0768,38.0614,38.0691,3500.0
2014-11-13 12:00:00,49.41,49.41,49.41,49.41,100.0,38.0614,38.0614,38.0614,38.0614,100.0
2014-11-13 12:30:00,49.43,49.43,49.42,49.42,1200.0,38.0768,38.0768,38.0691,38.0691,1200.0
2014-11-13 13:00:00,49.39,49.43,49.39,49.39,8800.0,38.046,38.0768,38.046,38.046,8800.0
2014-11-13 13:30:00,49.4,49.41,49.39,49.4,8800.0,38.0537,38.0614,38.046,38.0537,8800.0
2014-11-13 14:00:00,49.4,49.42,49.39,49.42,1500.0,38.0537,38.0691,38.046,38.0691,1500.0
2014-11-13 14:30:00,49.4,49.42,49.39,49.42,4800.0,38.0537,38.0691,38.046,38.0691,4800.0
2014-11-13 15:00:00,49.4,49.42,49.39,49.42,6800.0,38.0537,38.0691,38.046,38.0691,6800.0
2014-11-13 15:30:00,49.4,49.41,49.39,49.4,8500.0,38.0537,38.0614,38.046,38.0537,8500.0
2014-11-14 09:30:00,49.36,49.36,49.35,49.36,6000.0,38.0228,38.0228,38.0151,38.0228,6000.0
2014-11-14 10:00:00,49.37,49.4,49.37,49.38,8000.0,38.0305,38.0537,38.0305,38.0382,8000.0
2014-11-14 10:30:00,49.38,49.4,49.36,49.38,1900.0,38.0382,38.0537,38.0228,38.0382,1900.0
2014-11-14 11:00:00,49.38,49.39,49.35,49.36,4200.0,38.0382,38.046,38.0151,38.0228,4200.0
2014-11-14 11:30:00,49.38,49.41,49.35,49.39,9600.0,38.0382,38.0614,38.0151,38.046,9600.0
2014-11-14 12:00:00,49.41,49.41,49.39,49.39,1000.0,38.0614,38.0614,38.046,38.046,1000.0
2014-11-14 12:30:00,49.4,49.4,49.4,49.4,800.0,38.0537,38.0537,38.0537,38.0537,800.0
2014-11-14 13:00:00,49.41,49.43,49.4,49.4,3800.0,38.0614,38.0768,38.0537,38.0537,3800.0
2014-11-14 13:30:00,49.42,49.42,49.41,49.42,1400.0,38.0691,38.0691,38.0614,38.0691,1400.0
2014-11-14 14:00:00,49.41,49.43,49.41,49.41,5100.0,38.0614,38.0768,38.0614,38.0614,5100.0
2014-11-14 14:30:00,49.43,49.43,49.42,49.43,6900.0,38.0768,38.0768,38.0691,38.0768,6900.0
2014-11-14 15:00:00,49.42,49.43,49.41,49.43,8900.0,38.0691,38.0768,38.0614,38.0768,8900.0
2014-11-14 15:30:00,49.43,49.45,49.4,49.43,13400.0,38.0768,38.0922,38.0537,38.0768,13400.0
2014-11-17 09:30:00,49.42,49.42,49.37,49.37,10800.0,38.0691,38.0691,38.0305,38.0305,10800.0
2014-11-17 10:00:00,49.42,49.42,49.36,49.41,7900.0,38.0691,38.0691,38.0228,38.0614,7900.0
2014-11-17 10:30:00,49.39,49.4,49.35,49.37,5800.0,38.046,38.0537,38.0151,38.0305,5800.0
2014-11-17 11:00:00,49.35,49.39,49.35,49.39,1800.0,38.0151,38.046,38.0151,38.046,1800.0
2014-11-17 11:30:00,49.39,49.41,49.36,49.37,1800.0,38.046,38.0614,38.0228,38.0305,1800.0
2014-11-17 12:00:00,49.36,49.41,49.36,49.4,3000.0,38.0228,38.0614,38.0228,38.0537,3000.0
2014-11-17 12:30:00,49.39,49.4,49.36,49.4,1700.0,38.046,38.0537,38.0228,38.0537,1700.0
2014-11-17 13:00:00,49.4,49.4,49.36,49.39,6200.0,38.0537,38.0537,38.0228,38.046,6200.0
2014-11-17 13:30:00,49.4,49.4,49.38,49.39,1600.0,38.0537,38.0537,38.0382,38.046,1600.0
2014-11-17 14:00:00,49.37,49.4,49.36,49.39,4000.0,38.0305,38.0537,38.0228,38.046,4000.0
2014-11-17 14:30:00,49.38,49.39,49.36,49.39,5700.0,38.0382,38.046,38.0228,38.046,5700.0
2014-11-17 15:00:00,49.39,49.39,49.36,49.36,2100.0,38.046,38.046,38.0228,38.0228,2100.0
2014-11-17 15:30:00,49.37,49.4,49.36,49.36,11200.0,38.0305,38.0537,38.0228,38.0228,11200.0
2014-11-18 09:30:00,49.39,49.39,49.35,49.37,19800.0,38.046,38.046,38.0151,38.0305,19800.0
2014-11-18 10:00:00,49.36,49.41,49.36,49.39,6900.0,38.0228,38.0614,38.0228,38.046,6900.0
2014-11-18 10:30:00,49.39,49.41,49.36,49.38,6600.0,38.046,38.0614,38.0228,38.0382,6600.0
2014-11-18 11:00:00,49.37,49.4,49.37,49.4,2400.0,38.0305,38.0537,38.0305,38.0537,2400.0
2014-11-18 11:30:00,49.39,49.39,49.37,49.38,600.0,38.046,38.046,38.0305,38.0382,600.0
2014-11-18 12:00:00,49.36,49.39,49.36,49.39,1500.0,38.0228,38.046,38.0228,38.046,1500.0
2014-11-18 12:30:00,49.38,49.39,49.37,49.39,10800.0,38.0382,38.046,38.0305,38.046,10800.0
2014-11-18 13:00:00,49.36,49.39,49.36,49.36,6100.0,38.0228,38.046,38.0228,38.0228,6100.0
2014-11-18 13:30:00,49.36,49.39,49.36,49.39,7800.0,38.0228,38.046,38.0228,38.046,7800.0
2014-11-18 14:00:00,49.39,49.39,49.36,49.39,3500.0,38.046,38.046,38.0228,38.046,3500.0
2014-11-18 14:30:00,49.39,49.41,49.36,49.41,9100.0,38.046,38.0614,38.0228,38.0614,9100.0
2014-11-18 15:00:00,49.4,49.4,49.36,49.39,12200.0,38.0537,38.0537,38.0228,38.046,12200.0
2014-11-18 15:30:00,49.38,49.39,49.37,49.39,3400.0,38.0382,38.046,38.0305,38.046,3400.0
2014-11-19 09:30:00,49.34,49.38,49.33,49.34,5800.0,38.0074,38.0382,37.9997,38.0074,5800.0
2014-11-19 10:00:00,49.36,49.38,49.34,49.36,3300.0,38.0228,38.0382,38.0074,38.0228,3300.0
2014-11-19 10:30:00,49.35,49.36,49.32,49.35,6800.0,38.0151,38.0228,37.992,38.0151,6800.0
2014-11-19 11:00:00,49.34,49.36,49.34,49.36,3500.0,38.0074,38.0228,38.0074,38.0228,3500.0
2014-11-19 11:30:00,49.34,49.36,49.32,49.36,21300.0,38.0074,38.0228,37.992,38.0228,21300.0
2014-11-19 12:00:00,49.35,49.37,49.35,49.37,1400.0,38.0151,38.0305,38.0151,38.0305,1400.0
2014-11-19 12:30:00,49.37,49.37,49.35,49.35,4500.0,38.0305,38.0305,38.0151,38.0151,4500.0
2014-11-19 13:00:00,49.35,49.37,49.33,49.34,2900.0,38.0151,38.0305,37.9997,38.0074,2900.0
2014-11-19 13:30:00,49.37,49.37,49.33,49.35,2300.0,38.0305,38.0305,37.9997,38.0151,2300.0
2014-11-19 14:00:00,49.37,49.37,49.34,49.34,6300.0,38.0305,38.0305,38.0074,38.0074,6300.0
2014-11-19 14:30:00,49.34,49.37,49.3,49.34,12200.0,38.0074,38.0305,37.9766,38.0074,12200.0
2014-11-19 15:00:00,49.34,49.34,49.3,49.32,3900.0,38.0074,38.0074,37.9766,37.992,3900.0
2014-11-19 15:30:00,49.3,49.32,49.29,49.31,5500.0,37.9766,37.992,37.9689,37.9843,5500.0
2014-11-20 09:30:00,49.37,49.38,49.32,49.36,11500.0,38.0305,38.0382,37.992,38.0228,11500.0
2014-11-20 10:00:00,49.35,49.37,49.32,49.34,4300.0,38.0151,38.0305,37.992,38.0074,4300.0
2014-11-20 10:30:00,49.35,49.36,49.34,49.36,2400.0,38.0151,38.0228,38.0074,38.0228,2400.0
2014-11-20 11:00:00,49.36,49.36,49.32,49.34,3700.0,38.0228,38.0228,37.992,38.0074,3700.0
2014-11-20 11:30:00,49.33,49.36,49.33,49.36,3900.0,37.9997,38.0228,37.9997,38.0228,3900.0
2014-11-20 12:00:00,49.36,49.36,49.33,49.33,3700.0,38.0228,38.0228,37.9997,37.9997,3700.0
2014-11-20 12:30:00,49.35,49.36,49.33,49.35,9900.0,38.0151,38.0228,37.9997,38.0151,9900.0
2014-11-20 13:00:00,49.34,49.36,49.33,49.36,6100.0,38.0074,38.0228,37.9997,38.0228,6100.0
2014-11-20 13:30:00,49.36,49.36,49.35,49.36,2900.0,38.0228,38.0228,38.0151,38.0228,2900.0
2014-11-20 14:00:00,49.36,49.37,49.35,49.36,7100.0,38.0228,38.0305,38.0151,38.0228,7100.0
2014-11-20 14:30:00,49.36,49.37,49.36,49.36,14300.0,38.0228,38.0305,38.0228,38.0228,14300.0
2014-11-20 15:00:00,49.36,49.37,49.34,49.37,21000.0,38.0228,38.0305,38.0074,38.0305,21000.0
2014-11-20 15:30:00,49.35,49.37,49.34,49.36,6800.0,38.0151,38.0305,38.0074,38.0228,6800.0
2014-11-21 09:30:00,49.41,49.42,49.38,49.42,1400.0,38.0614,38.0691,38.0382,38.0691,1400.0
2014-11-21 10:00:00,49.42,49.43,49.39,49.41,6500.0,38.0691,38.0768,38.046,38.0614,6500.0
2014-11-21 10:30:00,49.41,49.41,49.4,49.4,34300.0,38.0614,38.0614,38.0537,38.0537,34300.0
2014-11-21 11:00:00,49.41,49.41,49.4,49.41,8400.0,38.0614,38.0614,38.0537,38.0614,8400.0
2014-11-21 11:30:00,49.41,49.41,49.38,49.4,9500.0,38.0614,38.0614,38.0382,38.0537,9500.0
2014-11-21 12:00:00,49.4,49.41,49.4,49.41,2800.0,38.0537,38.0614,38.0537,38.0614,2800.0
2014-11-21 12:30:00,49.41,49.41,49.4,49.41,1600.0,38.0614,38.0614,38.0537,38.0614,1600.0
2014-11-21 13:00:00,49.41,49.41,49.4,49.4,3800.0,38.0614,38.0614,38.0537,38.0537,3800.0
2014-11-21 13:30:00,49.41,49.41,49.4,49.4,4700.0,38.0614,38.0614,38.0537,38.0537,4700.0
2014-11-21 14:00:00,49.41,49.41,49.4,49.41,6000.0,38.0614,38.0614,38.0537,38.0614,6000.0
2014-11-21 14:30:00,49.4,49.41,49.4,49.41,15200.0,38.0537,38.0614,38.0537,38.0614,15200.0
2014-11-21 15:00:00,49.41,49.41,49.4,49.41,4200.0,38.0614,38.0614,38.0537,38.0614,4200.0
2014-11-21 15:30:00,49.41,49.42,49.39,49.39,8300.0,38.0614,38.0691,38.046,38.046,8300.0
2014-11-24 09:30:00,49.39,49.4,49.38,49.4,10100.0,38.046,38.0537,38.0382,38.0537,10100.0
2014-11-24 10:00:00,49.4,49.4,49.39,49.4,7100.0,38.0537,38.0537,38.046,38.0537,7100.0
2014-11-24 10:30:00,49.4,49.41,49.39,49.4,16900.0,38.0537,38.0614,38.046,38.0537,16900.0
2014-11-24 11:00:00,49.39,49.4,49.39,49.39,7900.0,38.046,38.0537,38.046,38.046,7900.0
2014-11-24 11:30:00,49.4,49.4,49.39,49.39,2000.0,38.0537,38.0537,38.046,38.046,2000.0
2014-11-24 12:00:00,49.4,49.41,49.39,49.4,4500.0,38.0537,38.0614,38.046,38.0537,4500.0
2014-11-24 12:30:00,49.41,49.41,49.39,49.39,2100.0,38.0614,38.0614,38.046,38.046,2100.0
2014-11-24 13:00:00,49.4,49.41,49.39,49.39,6600.0,38.0537,38.0614,38.046,38.046,6600.0
2014-11-24 13:30:00,49.4,49.42,49.39,49.41,3700.0,38.0537,38.0691,38.046,38.0614,3700.0
2014-11-24 14:00:00,49.4,49.42,49.39,49.42,3700.0,38.0537,38.0691,38.046,38.0691,3700.0
2014-11-24 14:30:00,49.4,49.45,49.39,49.41,114700.0,38.0537,38.0922,38.046,38.0614,114700.0
2014-11-24 15:00:00,49.4,49.41,49.39,49.4,6100.0,38.0537,38.0614,38.046,38.0537,6100.0
2014-11-24 15:30:00,49.4,49.42,49.39,49.41,13000.0,38.0537,38.0691,38.046,38.0614,13000.0
2014-11-25 09:30:00,49.39,49.42,49.37,49.37,9300.0,38.046,38.0691,38.0305,38.0305,9300.0
2014-11-25 10:00:00,49.41,49.41,49.37,49.39,8200.0,38.0614,38.0614,38.0305,38.046,8200.0
2014-11-25 10:30:00,49.39,49.39,49.37,49.38,300.0,38.046,38.046,38.0305,38.0382,300.0
2014-11-25 11:00:00,49.37,49.39,49.36,49.37,3800.0,38.0305,38.046,38.0228,38.0305,3800.0
2014-11-25 11:30:00,49.37,49.37,49.36,49.37,9100.0,38.0305,38.0305,38.0228,38.0305,9100.0
2014-11-25 12:00:00,49.37,49.37,49.36,49.36,1900.0,38.0305,38.0305,38.0228,38.0228,1900.0
2014-11-25 12:30:00,49.37,49.37,49.36,49.36,16200.0,38.0305,38.0305,38.0228,38.0228,16200.0
2014-11-25 13:00:00,49.37,49.39,49.36,49.37,18700.0,38.0305,38.046,38.0228,38.0305,18700.0
2014-11-25 13:30:00,49.38,49.39,49.37,49.38,47500.0,38.0382,38.046,38.0305,38.0382,47500.0
2014-11-25 14:00:00,49.38,49.39,49.35,49.39,37700.0,38.0382,38.046,38.0151,38.046,37700.0
2014-11-25 14:30:00,49.37,49.39,49.35,49.39,2100.0,38.0305,38.046,38.0151,38.046,2100.0
2014-11-25 15:00:00,49.37,49.38,49.36,49.36,3000.0,38.0305,38.0382,38.0228,38.0228,3000.0
2014-11-25 15:30:00,49.37,49.38,49.36,49.38,4800.0,38.0305,38.0382,38.0228,38.0382,4800.0
2014-11-26 09:30:00,49.33,49.36,49.33,49.34,7900.0,37.9997,38.0228,37.9997,38.0074,7900.0
2014-11-26 10:00:00,49.36,49.38,49.35,49.35,4600.0,38.0228,38.0382,38.0151,38.0151,4600.0
2014-11-26 10:30:00,49.36,49.38,49.35,49.38,13600.0,38.0228,38.0382,38.0151,38.0382,13600.0
2014-11-26 11:00:00,49.37,49.39,49.36,49.38,2800.0,38.0305,38.046,38.0228,38.0382,2800.0
2014-11-26 11:30:00,49.38,49.39,49.38,49.39,1300.0,38.0382,38.046,38.0382,38.046,1300.0
2014-11-26 12:00:00,49.38,49.39,49.38,49.39,6200.0,38.0382,38.046,38.0382,38.046,6200.0
2014-11-26 12:30:00,49.39,49.39,49.38,49.38,700.0,38.046,38.046,38.0382,38.0382,700.0
2014-11-26 13:00:00,49.39,49.39,49.38,49.39,500.0,38.046,38.046,38.0382,38.046,500.0
2014-11-26 13:30:00,49.38,49.39,49.38,49.39,14000.0,38.0382,38.046,38.0382,38.046,14000.0
2014-11-26 14:00:00,49.38,49.39,49.36,49.36,11200.0,38.0382,38.046,38.0228,38.0228,11200.0
2014-11-26 14:30:00,49.36,49.39,49.36,49.36,9900.0,38.0228,38.046,38.0228,38.0228,9900.0
2014-11-26 15:00:00,49.38,49.38,49.35,49.36,5400.0,38.0382,38.0382,38.0151,38.0228,5400.0
2014-11-26 15:30:00,49.37,49.39,49.36,49.39,6400.0,38.0305,38.046,38.0228,38.046,6400.0
2014-11-28 09:30:00,49.3,49.3,49.24,49.29,5400.0,37.9766,37.9766,37.9304,37.9689,5400.0
2014-11-28 10:00:00,49.33,49.33,49.3,49.3,5100.0,37.9997,37.9997,37.9766,37.9766,5100.0
2014-11-28 10:30:00,49.32,49.33,49.3,49.3,2600.0,37.992,37.9997,37.9766,37.9766,2600.0
2014-11-28 11:00:00,49.33,49.33,49.3,49.31,11800.0,37.9997,37.9997,37.9766,37.9843,11800.0
2014-11-28 11:30:00,49.3,49.33,49.3,49.33,3500.0,37.9766,37.9997,37.9766,37.9997,3500.0
2014-11-28 12:00:00,49.31,49.33,49.31,49.32,2800.0,37.9843,37.9997,37.9843,37.992,2800.0
2014-11-28 12:30:00,49.32,49.33,49.3,49.33,600.0,37.992,37.9997,37.9766,37.9997,600.0
2014-12-01 09:30:00,49.33,49.33,49.29,49.33,6600.0,37.9997,37.9997,37.9689,37.9997,6600.0
2014-12-01 10:00:00,49.3,49.32,49.3,49.32,24500.0,37.9766,37.992,37.9766,37.992,24500.0
2014-12-01 10:30:00,49.32,49.32,49.3,49.3,1300.0,37.992,37.992,37.9766,37.9766,1300.0
2014-12-01 11:00:00,49.32,49.32,49.29,49.29,3100.0,37.992,37.992,37.9689,37.9689,3100.0
2014-12-01 11:30:00,49.29,49.32,49.28,49.32,5700.0,37.9689,37.992,37.9612,37.992,5700.0
2014-12-01 12:00:00,49.32,49.32,49.28,49.28,5800.0,37.992,37.992,37.9612,37.9612,5800.0
2014-12-01 12:30:00,49.3,49.32,49.29,49.32,2800.0,37.9766,37.992,37.9689,37.992,2800.0
2014-12-01 13:00:00,49.32,49.32,49.29,49.32,1500.0,37.992,37.992,37.9689,37.992,1500.0
2014-12-01 13:30:00,49.31,49.32,49.29,49.31,1100.0,37.9843,37.992,37.9689,37.9843,1100.0
2014-12-01 14:00:00,49.29,49.32,49.29,49.31,7700.0,37.9689,37.992,37.9689,37.9843,7700.0
2014-12-01 14:30:00,49.31,49.31,49.25,49.26,10600.0,37.9843,37.9843,37.9381,37.9458,10600.0
2014-12-01 15:00:00,49.26,49.31,49.25,49.3,8400.0,37.9458,37.9843,37.9381,37.9766,8400.0
2014-12-01 15:30:00,49.3,49.3,49.27,49.3,6300.0,37.9766,37.9766,37.9535,37.9766,6300.0
2014-12-02 09:30:00,49.22,49.28,49.21,49.26,20600.0,37.915,37.9612,37.9073,37.9458,20600.0
2014-12-02 10:00:00,49.23,49.27,49.22,49.23,6100.0,37.9227,37.9535,37.915,37.9227,6100.0
2014-12-02 10:30:00,49.24,49.27,49.22,49.24,1300.0,37.9304,37.9535,37.915,37.9304,1300.0
2014-12-02 11:00:00,49.27,49.27,49.22,49.24,7000.0,37.9535,37.9535,37.915,37.9304,7000.0
2014-12-02 11:30:00,49.24,49.25,49.21,49.24,4400.0,37.9304,37.9381,37.9073,37.9304,4400.0
2014-12-02 12:00:00,49.24,49.24,49.21,49.22,500.0,37.9304,37.9304,37.9073,37.915,500.0
2014-12-02 12:30:00,49.22,49.23,49.2,49.2,7900.0,37.915,37.9227,37.8996,37.8996,7900.0
2014-12-02 13:00:00,49.19,49.22,49.18,49.21,1700.0,37.8919,37.915,37.8842,37.9073,1700.0
2014-12-02 13:30:00,49.22,49.22,49.18,49.21,4300.0,37.915,37.915,37.8842,37.9073,4300.0
2014-12-02 14:00:00,49.18,49.2,49.18,49.18,1800.0,37.8842,37.8996,37.8842,37.8842,1800.0
2014-12-02 14:30:00,49.21,49.21,49.17,49.2,4000.0,37.9073,37.9073,37.8765,37.8996,4000.0
2014-12-02 15:00:00,49.2,49.2,49.17,49.17,5700.0,37.8996,37.8996,37.8765,37.8765,5700.0
2014-12-02 15:30:00,49.2,49.2,49.17,49.2,2500.0,37.8996,37.8996,37.8765,37.8996,2500.0
2014-12-03 09:30:00,49.15,49.17,49.13,49.17,5400.0,37.8611,37.8765,37.8457,37.8765,5400.0
2014-12-03 10:00:00,49.16,49.17,49.13,49.13,8300.0,37.8688,37.8765,37.8457,37.8457,8300.0
2014-12-03 10:30:00,49.16,49.18,49.16,49.16,8800.0,37.8688,37.8842,37.8688,37.8688,8800.0
2014-12-03 11:00:00,49.15,49.17,49.14,49.17,5700.0,37.8611,37.8765,37.8534,37.8765,5700.0
2014-12-03 11:30:00,49.16,49.17,49.15,49.17,1100.0,37.8688,37.8765,37.8611,37.8765,1100.0
2014-12-03 12:00:00,49.16,49.17,49.15,49.16,500.0,37.8688,37.8765,37.8611,37.8688,500.0
2014-12-03 12:30:00,49.16,49.16,49.16,49.16,200.0,37.8688,37.8688,37.8688,37.8688,200.0
2014-12-03 13:00:00,49.16,49.17,49.15,49.16,7800.0,37.8688,37.8765,37.8611,37.8688,7800.0
2014-12-03 13:30:00,49.16,49.17,49.15,49.15,7400.0,37.8688,37.8765,37.8611,37.8611,7400.0
2014-12-03 14:00:00,49.16,49.17,49.15,49.15,3600.0,37.8688,37.8765,37.8611,37.8611,3600.0
2014-12-03 14:30:00,49.16,49.17,49.13,49.15,9300.0,37.8688,37.8765,37.8457,37.8611,9300.0
2014-12-03 15:00:00,49.16,49.16,49.12,49.14,38200.0,37.8688,37.8688,37.838,37.8534,38200.0
2014-12-03 15:30:00,49.16,49.17,49.14,49.16,14000.0,37.8688,37.8765,37.8534,37.8688,14000.0
2014-12-04 09:30:00,49.16,49.17,49.13,49.17,6500.0,37.8688,37.8765,37.8457,37.8765,6500.0
2014-12-04 10:00:00,49.17,49.17,49.16,49.17,2600.0,37.8765,37.8765,37.8688,37.8765,2600.0
2014-12-04 10:30:00,49.16,49.18,49.16,49.17,4400.0,37.8688,37.8842,37.8688,37.8765,4400.0
2014-12-04 11:00:00,49.17,49.18,49.16,49.18,300.0,37.8765,37.8842,37.8688,37.8842,300.0
2014-12-04 11:30:00,49.17,49.18,49.17,49.18,1100.0,37.8765,37.8842,37.8765,37.8842,1100.0
2014-12-04 12:00:00,49.17,49.19,49.16,49.16,3800.0,37.8765,37.8919,37.8688,37.8688,3800.0
2014-12-04 12:30:00,49.16,49.17,49.16,49.16,3200.0,37.8688,37.8765,37.8688,37.8688,3200.0
2014-12-04 13:00:00,49.17,49.18,49.16,49.18,6400.0,37.8765,37.8842,37.8688,37.8842,6400.0
2014-12-04 13:30:00,49.18,49.18,49.16,49.18,2800.0,37.8842,37.8842,37.8688,37.8842,2800.0
2014-12-04 14:00:00,49.17,49.18,49.16,49.18,5100.0,37.8765,37.8842,37.8688,37.8842,5100.0
2014-12-04 14:30:00,49.18,49.18,49.17,49.18,2700.0,37.8842,37.8842,37.8765,37.8842,2700.0
2014-12-04 15:00:00,49.18,49.18,49.17,49.18,7500.0,37.8842,37.8842,37.8765,37.8842,7500.0
2014-12-04 15:30:00,49.18,49.18,49.17,49.18,9400.0,37.8842,37.8842,37.8765,37.8842,9400.0
2014-12-05 09:30:00,49.09,49.12,49.02,49.04,10100.0,37.8149,37.838,37.7609,37.7763,10100.0
2014-12-05 10:00:00,49.04,49.04,49.01,49.03,5900.0,37.7763,37.7763,37.7532,37.7686,5900.0
2014-12-05 10:30:00,49.03,49.04,49.0,49.01,3500.0,37.7686,37.7763,37.7455,37.7532,3500.0
2014-12-05 11:00:00,49.02,49.03,49.0,49.0,1100.0,37.7609,37.7686,37.7455,37.7455,1100.0
2014-12-05 11:30:00,49.02,49.03,49.0,49.0,3700.0,37.7609,37.7686,37.7455,37.7455,3700.0
2014-12-05 12:00:00,49.0,49.03,49.0,49.03,1800.0,37.7455,37.7686,37.7455,37.7686,1800.0
2014-12-05 12:30:00,49.0,49.01,48.97,48.99,15900.0,37.7455,37.7532,37.7224,37.7378,15900.0
2014-12-05 13:00:00,49.01,49.01,48.98,49.0,9500.0,37.7532,37.7532,37.7301,37.7455,9500.0
2014-12-05 13:30:00,49.02,49.02,49.0,49.01,1800.0,37.7609,37.7609,37.7455,37.7532,1800.0
2014-12-05 14:00:00,49.02,49.02,48.99,49.02,11800.0,37.7609,37.7609,37.7378,37.7609,11800.0
2014-12-05 14:30:00,49.01,49.02,48.98,49.02,7800.0,37.7532,37.7609,37.7301,37.7609,7800.0
2014-12-05 15:00:00,49.02,49.02,49.01,49.02,1100.0,37.7609,37.7609,37.7532,37.7609,1100.0
2014-12-05 15:30:00,49.02,49.04,48.98,49.02,14700.0,37.7609,37.7763,37.7301,37.7609,14700.0
2014-12-08 09:30:00,48.97,49.0,48.97,48.97,4600.0,37.7224,37.7455,37.7224,37.7224,4600.0
2014-12-08 10:00:00,48.96,48.98,48.92,48.98,2900.0,37.7147,37.7301,37.6839,37.7301,2900.0
2014-12-08 10:30:00,48.98,48.98,48.94,48.96,4600.0,37.7301,37.7301,37.6993,37.7147,4600.0
2014-12-08 11:00:00,48.97,48.97,48.93,48.94,9700.0,37.7224,37.7224,37.6916,37.6993,9700.0
2014-12-08 11:30:00,48.96,48.96,48.94,48.94,3600.0,37.7147,37.7147,37.6993,37.6993,3600.0
2014-12-08 12:00:00,48.96,48.96,48.92,48.92,3100.0,37.7147,37.7147,37.6839,37.6839,3100.0
2014-12-08 12:30:00,48.92,48.97,48.92,48.97,8100.0,37.6839,37.7224,37.6839,37.7224,8100.0
2014-12-08 13:00:00,48.96,48.97,48.94,48.96,3600.0,37.7147,37.7224,37.6993,37.7147,3600.0
2014-12-08 13:30:00,48.94,48.98,48.94,48.95,13800.0,37.6993,37.7301,37.6993,37.707,13800.0
2014-12-08 14:00:00,48.97,48.99,48.96,48.98,5900.0,37.7224,37.7378,37.7147,37.7301,5900.0
2014-12-08 14:30:00,48.97,48.99,48.94,48.98,8500.0,37.7224,37.7378,37.6993,37.7301,8500.0
2014-12-08 15:00:00,48.98,48.98,48.94,48.94,1200.0,37.7301,37.7301,37.6993,37.6993,1200.0
2014-12-08 15:30:00,48.95,48.99,48.94,48.98,50500.0,37.707,37.7378,37.6993,37.7301,50500.0
2014-12-09 09:30:00,48.96,49.01,48.96,49.01,12700.0,37.7147,37.7532,37.7147,37.7532,12700.0
2014-12-09 10:00:00,49.01,49.01,48.98,48.99,2800.0,37.7532,37.7532,37.7301,37.7378,2800.0
2014-12-09 10:30:00,49.0,49.02,48.97,48.97,4200.0,37.7455,37.7609,37.7224,37.7224,4200.0
2014-12-09 11:00:00,49.01,49.04,48.98,49.03,4900.0,37.7532,37.7763,37.7301,37.7686,4900.0
2014-12-09 11:30:00,48.98,49.02,48.97,48.97,42500.0,37.7301,37.7609,37.7224,37.7224,42500.0
2014-12-09 12:00:00,49.01,49.01,48.98,48.99,2400.0,37.7532,37.7532,37.7301,37.7378,2400.0
2014-12-09 12:30:00,48.99,48.99,48.98,48.99,6300.0,37.7378,37.7378,37.7301,37.7378,6300.0
2014-12-09 13:00:00,49.02,49.03,48.98,49.02,5700.0,37.7609,37.7686,37.7301,37.7609,5700.0
2014-12-09 13:30:00,49.01,49.03,48.97,49.01,7700.0,37.7532,37.7686,37.7224,37.7532,7700.0
2014-12-09 14:00:00,49.01,49.03,49.0,49.02,6400.0,37.7532,37.7686,37.7455,37.7609,6400.0
2014-12-09 14:30:00,49.04,49.04,49.01,49.03,13400.0,37.7763,37.7763,37.7532,37.7686,13400.0
2014-12-09 15:00:00,49.01,49.05,49.01,49.04,4000.0,37.7532,37.784,37.7532,37.7763,4000.0
2014-12-09 15:30:00,49.04,49.04,48.99,48.99,19600.0,37.7763,37.7763,37.7378,37.7378,19600.0
2014-12-10 09:30:00,48.99,49.01,48.96,49.0,91100.0,37.7378,37.7532,37.7147,37.7455,91100.0
2014-12-10 10:00:00,48.99,49.01,48.96,49.01,3100.0,37.7378,37.7532,37.7147,37.7532,3100.0
2014-12-10 10:30:00,48.99,49.01,48.97,48.98,4700.0,37.7378,37.7532,37.7224,37.7301,4700.0
2014-12-10 11:00:00,48.98,49.01,48.96,49.01,6700.0,37.7301,37.7532,37.7147,37.7532,6700.0
2014-12-10 11:30:00,48.97,48.99,48.95,48.99,5100.0,37.7224,37.7378,37.707,37.7378,5100.0
2014-12-10 12:00:00,48.99,48.99,48.95,48.97,12700.0,37.7378,37.7378,37.707,37.7224,12700.0
2014-12-10 12:30:00,48.98,48.99,48.97,48.99,2100.0,37.7301,37.7378,37.7224,37.7378,2100.0
2014-12-10 13:00:00,48.95,49.0,48.95,48.98,3400.0,37.707,37.7455,37.707,37.7301,3400.0
2014-12-10 13:30:00,49.0,49.0,48.97,48.97,6700.0,37.7455,37.7455,37.7224,37.7224,6700.0
2014-12-10 14:00:00,49.0,49.01,48.97,48.97,5600.0,37.7455,37.7532,37.7224,37.7224,5600.0
2014-12-10 14:30:00,49.0,49.02,48.97,49.01,4600.0,37.7455,37.7609,37.7224,37.7532,4600.0
2014-12-10 15:00:00,49.0,49.01,48.98,49.01,7500.0,37.7455,37.7532,37.7301,37.7532,7500.0
2014-12-10 15:30:00,49.0,49.04,49.0,49.01,23600.0,37.7455,37.7763,37.7455,37.7532,23600.0
2014-12-11 09:30:00,48.96,49.0,48.96,49.0,9500.0,37.7147,37.7455,37.7147,37.7455,9500.0
2014-12-11 10:00:00,49.0,49.0,48.99,49.0,2200.0,37.7455,37.7455,37.7378,37.7455,2200.0
2014-12-11 10:30:00,48.99,49.0,48.99,48.99,3900.0,37.7378,37.7455,37.7378,37.7378,3900.0
2014-12-11 11:00:00,48.97,49.0,48.96,48.96,2400.0,37.7224,37.7455,37.7147,37.7147,2400.0
2014-12-11 11:30:00,49.0,49.0,48.97,48.97,400.0,37.7455,37.7455,37.7224,37.7224,400.0
2014-12-11 12:00:00,48.99,48.99,48.96,48.96,900.0,37.7378,37.7378,37.7147,37.7147,900.0
2014-12-11 12:30:00,48.96,48.97,48.96,48.97,900.0,37.7147,37.7224,37.7147,37.7224,900.0
2014-12-11 13:00:00,48.97,49.0,48.95,48.98,9200.0,37.7224,37.7455,37.707,37.7301,9200.0
2014-12-11 13:30:00,48.97,48.98,48.96,48.97,2800.0,37.7224,37.7301,37.7147,37.7224,2800.0
2014-12-11 14:00:00,48.97,48.99,48.95,48.95,5000.0,37.7224,37.7378,37.707,37.707,5000.0
2014-12-11 14:30:00,48.97,48.97,48.95,48.96,8600.0,37.7224,37.7224,37.707,37.7147,8600.0
2014-12-11 15:00:00,48.96,48.97,48.9,48.93,9700.0,37.7147,37.7224,37.6685,37.6916,9700.0
2014-12-11 15:30:00,48.95,48.96,48.92,48.92,134900.0,37.707,37.7147,37.6839,37.6839,134900.0
2014-12-12 09:30:00,48.87,48.92,48.85,48.86,13300.0,37.6454,37.6839,37.63,37.6377,13300.0
2014-12-12 10:00:00,48.85,48.91,48.83,48.87,2200.0,37.63,37.6762,37.6146,37.6454,2200.0
2014-12-12 10:30:00,48.9,48.93,48.88,48.92,1600.0,37.6685,37.6916,37.6531,37.6839,1600.0
2014-12-12 11:00:00,48.93,48.93,48.88,48.89,1000.0,37.6916,37.6916,37.6531,37.6608,1000.0
2014-12-12 11:30:00,48.91,48.91,48.88,48.91,500.0,37.6762,37.6762,37.6531,37.6762,500.0
2014-12-12 12:00:00,48.9,48.9,48.87,48.87,1600.0,37.6685,37.6685,37.6454,37.6454,1600.0
2014-12-12 12:30:00,48.9,48.91,48.89,48.89,1800.0,37.6685,37.6762,37.6608,37.6608,1800.0
2014-12-12 13:00:00,48.9,48.91,48.89,48.9,900.0,37.6685,37.6762,37.6608,37.6685,900.0
2014-12-12 13:30:00,48.91,48.91,48.89,48.89,14500.0,37.6762,37.6762,37.6608,37.6608,14500.0
2014-12-12 14:00:00,48.89,48.92,48.87,48.9,32900.0,37.6608,37.6839,37.6454,37.6685,32900.0
2014-12-12 14:30:00,48.9,48.92,48.86,48.9,43600.0,37.6685,37.6839,37.6377,37.6685,43600.0
2014-12-12 15:00:00,48.9,48.91,48.88,48.91,14300.0,37.6685,37.6762,37.6531,37.6762,14300.0
2014-12-12 15:30:00,48.89,48.92,48.88,48.9,10800.0,37.6608,37.6839,37.6531,37.6685,10800.0
2014-12-15 09:30:00,48.8,48.86,48.8,48.85,13200.0,37.5915,37.6377,37.5915,37.63,13200.0
2014-12-15 10:00:00,48.87,48.87,48.82,48.84,10300.0,37.6454,37.6454,37.6069,37.6223,10300.0
2014-12-15 10:30:00,48.85,48.87,48.81,48.81,9900.0,37.63,37.6454,37.5992,37.5992,9900.0
2014-12-15 11:00:00,48.81,48.86,48.81,48.82,1700.0,37.5992,37.6377,37.5992,37.6069,1700.0
2014-12-15 11:30:00,48.85,48.85,48.81,48.85,7000.0,37.63,37.63,37.5992,37.63,7000.0
2014-12-15 12:00:00,48.83,48.85,48.83,48.85,800.0,37.6146,37.63,37.6146,37.63,800.0
2014-12-15 12:30:00,48.82,48.83,48.79,48.79,3100.0,37.6069,37.6146,37.5838,37.5838,3100.0
2014-12-15 13:00:00,48.8,48.83,48.79,48.81,8500.0,37.5915,37.6146,37.5838,37.5992,8500.0
2014-12-15 13:30:00,48.81,48.83,48.79,48.8,5300.0,37.5992,37.6146,37.5838,37.5915,5300.0
2014-12-15 14:00:00,48.79,48.8,48.76,48.79,2600.0,37.5838,37.5915,37.5607,37.5838,2600.0
2014-12-15 14:30:00,48.77,48.8,48.76,48.77,8100.0,37.5684,37.5915,37.5607,37.5684,8100.0
2014-12-15 15:00:00,48.79,48.79,48.76,48.79,10400.0,37.5838,37.5838,37.5607,37.5838,10400.0
2014-12-15 15:30:00,48.79,48.82,48.76,48.8,9700.0,37.5838,37.6069,37.5607,37.5915,9700.0
2014-12-16 09:30:00,48.78,48.8,48.78,48.79,6300.0,37.5761,37.5915,37.5761,37.5838,6300.0
2014-12-16 10:00:00,48.8,48.85,48.79,48.83,14100.0,37.5915,37.63,37.5838,37.6146,14100.0
2014-12-16 10:30:00,48.81,48.85,48.77,48.77,5100.0,37.5992,37.63,37.5684,37.5684,5100.0
2014-12-16 11:00:00,48.79,48.84,48.77,48.81,11000.0,37.5838,37.6223,37.5684,37.5992,11000.0
2014-12-16 11:30:00,48.8,48.83,48.8,48.82,1300.0,37.5915,37.6146,37.5915,37.6069,1300.0
2014-12-16 12:00:00,48.81,48.83,48.8,48.83,5400.0,37.5992,37.6146,37.5915,37.6146,5400.0
2014-12-16 12:30:00,48.84,48.84,48.8,48.81,7300.0,37.6223,37.6223,37.5915,37.5992,7300.0
2014-12-16 13:00:00,48.84,48.85,48.8,48.83,2900.0,37.6223,37.63,37.5915,37.6146,2900.0
2014-12-16 13:30:00,48.82,48.86,48.82,48.86,1200.0,37.6069,37.6377,37.6069,37.6377,1200.0
2014-12-16 14:00:00,48.84,48.86,48.82,48.83,17300.0,37.6223,37.6377,37.6069,37.6146,17300.0
2014-12-16 14:30:00,48.83,48.85,48.81,48.81,7900.0,37.6146,37.63,37.5992,37.5992,7900.0
2014-12-16 15:00:00,48.83,48.85,48.81,48.82,8200.0,37.6146,37.63,37.5992,37.6069,8200.0
2014-12-16 15:30:00,48.81,48.85,48.81,48.81,3600.0,37.5992,37.63,37.5992,37.5992,3600.0
2014-12-17 09:30:00,48.82,48.84,48.77,48.77,12700.0,37.6069,37.6223,37.5684,37.5684,12700.0
2014-12-17 10:00:00,48.77,48.81,48.76,48.77,9500.0,37.5684,37.5992,37.5607,37.5684,9500.0
2014-12-17 10:30:00,48.76,48.8,48.74,48.75,9000.0,37.5607,37.5915,37.5452,37.5529,9000.0
2014-12-17 11:00:00,48.75,48.79,48.75,48.78,116700.0,37.5529,37.5838,37.5529,37.5761,116700.0
2014-12-17 11:30:00,48.78,48.79,48.75,48.76,900.0,37.5761,37.5838,37.5529,37.5607,900.0
2014-12-17 12:00:00,48.78,48.81,48.75,48.76,417200.0,37.5761,37.5992,37.5529,37.5607,417200.0
2014-12-17 12:30:00,48.8,48.81,48.78,48.81,1100.0,37.5915,37.5992,37.5761,37.5992,1100.0
2014-12-17 13:00:00,48.79,48.81,48.77,48.77,3600.0,37.5838,37.5992,37.5684,37.5684,3600.0
2014-12-17 13:30:00,48.77,48.81,48.77,48.78,4200.0,37.5684,37.5992,37.5684,37.5761,4200.0
2014-12-17 14:00:00,48.77,48.89,48.77,48.87,5400.0,37.5684,37.6608,37.5684,37.6454,5400.0
2014-12-17 14:30:00,48.86,48.86,48.77,48.77,24000.0,37.6377,37.6377,37.5684,37.5684,24000.0
2014-12-17 15:00:00,48.76,48.77,48.71,48.73,16000.0,37.5607,37.5684,37.5221,37.5375,16000.0
2014-12-17 15:30:00,48.72,48.73,48.69,48.71,6200.0,37.5298,37.5375,37.5067,37.5221,6200.0
2014-12-18 09:30:00,48.32,48.34,48.28,48.32,10600.0,37.5263,37.5418,37.4952,37.5263,10600.0
2014-12-18 10:00:00,48.32,48.32,48.28,48.32,2900.0,37.5263,37.5263,37.4952,37.5263,2900.0
2014-12-18 10:30:00,48.32,48.32,48.28,48.31,2400.0,37.5263,37.5263,37.4952,37.5185,2400.0
2014-12-18 11:00:00,48.32,48.32,48.28,48.3,11300.0,37.5263,37.5263,37.4952,37.5108,11300.0
2014-12-18 11:30:00,48.31,48.31,48.27,48.28,13000.0,37.5185,37.5185,37.4875,37.4952,13000.0
2014-12-18 12:00:00,48.29,48.31,48.28,48.3,2800.0,37.503,37.5185,37.4952,37.5108,2800.0
2014-12-18 12:30:00,48.27,48.3,48.27,48.27,400.0,37.4875,37.5108,37.4875,37.4875,400.0
2014-12-18 13:00:00,48.27,48.29,48.25,48.29,18300.0,37.4875,37.503,37.4719,37.503,18300.0
2014-12-18 13:30:00,48.29,48.29,48.26,48.26,41500.0,37.503,37.503,37.4797,37.4797,41500.0
2014-12-18 14:00:00,48.26,48.29,48.26,48.29,3100.0,37.4797,37.503,37.4797,37.503,3100.0
2014-12-18 14:30:00,48.27,48.3,48.27,48.29,2100.0,37.4875,37.5108,37.4875,37.503,2100.0
2014-12-18 15:00:00,48.29,48.29,48.24,48.28,16900.0,37.503,37.503,37.4642,37.4952,16900.0
2014-12-18 15:30:00,48.28,48.28,48.25,48.25,10000.0,37.4952,37.4952,37.4719,37.4719,10000.0
2014-12-19 09:30:00,48.3,48.35,48.29,48.29,18400.0,37.5108,37.5496,37.503,37.503,18400.0
2014-12-19 10:00:00,48.29,48.33,48.28,48.32,28600.0,37.503,37.5341,37.4952,37.5263,28600.0
2014-12-19 10:30:00,48.28,48.31,48.28,48.28,3500.0,37.4952,37.5185,37.4952,37.4952,3500.0
2014-12-19 11:00:00,48.28,48.31,48.28,48.31,6500.0,37.4952,37.5185,37.4952,37.5185,6500.0
2014-12-19 11:30:00,48.31,48.31,48.29,48.31,2300.0,37.5185,37.5185,37.503,37.5185,2300.0
2014-12-19 12:00:00,48.3,48.31,48.29,48.31,4200.0,37.5108,37.5185,37.503,37.5185,4200.0
2014-12-19 12:30:00,48.31,48.31,48.28,48.29,2400.0,37.5185,37.5185,37.4952,37.503,2400.0
2014-12-19 13:00:00,48.29,48.3,48.27,48.28,16600.0,37.503,37.5108,37.4875,37.4952,16600.0
2014-12-19 13:30:00,48.27,48.3,48.26,48.27,19300.0,37.4875,37.5108,37.4797,37.4875,19300.0
2014-12-19 14:00:00,48.27,48.3,48.27,48.27,5400.0,37.4875,37.5108,37.4875,37.4875,5400.0
2014-12-19 14:30:00,48.3,48.3,48.27,48.29,11000.0,37.5108,37.5108,37.4875,37.503,11000.0
2014-12-19 15:00:00,48.29,48.29,48.28,48.29,26200.0,37.503,37.503,37.4952,37.503,26200.0
2014-12-19 15:30:00,48.29,48.32,48.28,48.28,24100.0,37.503,37.5263,37.4952,37.4952,24100.0
2014-12-22 09:30:00,48.3,48.32,48.28,48.32,20700.0,37.5108,37.5263,37.4952,37.5263,20700.0
2014-12-22 10:00:00,48.32,48.33,48.3,48.33,5800.0,37.5263,37.5341,37.5108,37.5341,5800.0
2014-12-22 10:30:00,48.32,48.33,48.32,48.33,3900.0,37.5263,37.5341,37.5263,37.5341,3900.0
2014-12-22 11:00:00,48.32,48.34,48.31,48.33,50600.0,37.5263,37.5418,37.5185,37.5341,50600.0
2014-12-22 11:30:00,48.33,48.34,48.31,48.33,4200.0,37.5341,37.5418,37.5185,37.5341,4200.0
2014-12-22 12:00:00,48.34,48.34,48.32,48.34,11900.0,37.5418,37.5418,37.5263,37.5418,11900.0
2014-12-22 12:30:00,48.33,48.34,48.33,48.33,26300.0,37.5341,37.5418,37.5341,37.5341,26300.0
2014-12-22 13:00:00,48.33,48.34,48.3,48.3,244100.0,37.5341,37.5418,37.5108,37.5108,244100.0
2014-12-22 13:30:00,48.33,48.33,48.3,48.33,6800.0,37.5341,37.5341,37.5108,37.5341,6800.0
2014-12-22 14:00:00,48.33,48.34,48.3,48.33,14000.0,37.5341,37.5418,37.5108,37.5341,14000.0
2014-12-22 14:30:00,48.32,48.33,48.29,48.29,46700.0,37.5263,37.5341,37.503,37.503,46700.0
2014-12-22 15:00:00,48.3,48.31,48.28,48.28,9700.0,37.5108,37.5185,37.4952,37.4952,9700.0
2014-12-22 15:30:00,48.28,48.31,48.28,48.3,29500.0,37.4952,37.5185,37.4952,37.5108,29500.0
2014-12-23 09:30:00,48.27,48.29,48.25,48.29,3000.0,37.4875,37.503,37.4719,37.503,3000.0
2014-12-23 10:00:00,48.29,48.32,48.26,48.29,5500.0,37.503,37.5263,37.4797,37.503,5500.0
2014-12-23 10:30:00,48.29,48.29,48.26,48.29,13500.0,37.503,37.503,37.4797,37.503,13500.0
2014-12-23 11:00:00,48.29,48.29,48.26,48.29,12000.0,37.503,37.503,37.4797,37.503,12000.0
2014-12-23 11:30:00,48.26,48.29,48.25,48.25,7800.0,37.4797,37.503,37.4719,37.4719,7800.0
2014-12-23 12:00:00,48.28,48.28,48.25,48.28,12100.0,37.4952,37.4952,37.4719,37.4952,12100.0
2014-12-23 12:30:00,48.27,48.28,48.25,48.28,3200.0,37.4875,37.4952,37.4719,37.4952,3200.0
2014-12-23 13:00:00,48.27,48.29,48.23,48.24,22600.0,37.4875,37.503,37.4564,37.4642,22600.0
2014-12-23 13:30:00,48.24,48.28,48.23,48.28,6200.0,37.4642,37.4952,37.4564,37.4952,6200.0
2014-12-23 14:00:00,48.28,48.28,48.23,48.28,48300.0,37.4952,37.4952,37.4564,37.4952,48300.0
2014-12-23 14:30:00,48.26,48.27,48.23,48.23,26200.0,37.4797,37.4875,37.4564,37.4564,26200.0
2014-12-23 15:00:00,48.26,48.26,48.22,48.25,36900.0,37.4797,37.4797,37.4486,37.4719,36900.0
2014-12-23 15:30:00,48.22,48.25,48.22,48.22,16600.0,37.4486,37.4719,37.4486,37.4486,16600.0
2014-12-24 09:30:00,48.21,48.22,48.15,48.19,38800.0,37.4409,37.4486,37.3943,37.4253,38800.0
2014-12-24 10:00:00,48.2,48.2,48.15,48.2,13800.0,37.4331,37.4331,37.3943,37.4331,13800.0
2014-12-24 10:30:00,48.19,48.2,48.16,48.18,18600.0,37.4253,37.4331,37.402,37.4176,18600.0
2014-12-24 11:00:00,48.19,48.2,48.14,48.16,17200.0,37.4253,37.4331,37.3865,37.402,17200.0
2014-12-24 11:30:00,48.14,48.18,48.14,48.16,1400.0,37.3865,37.4176,37.3865,37.402,1400.0
2014-12-24 12:00:00,48.16,48.2,48.14,48.2,11600.0,37.402,37.4331,37.3865,37.4331,11600.0
2014-12-24 12:30:00,48.19,48.2,48.18,48.2,9600.0,37.4253,37.4331,37.4176,37.4331,9600.0
2014-12-26 09:30:00,48.15,48.2,48.15,48.2,9700.0,37.3943,37.4331,37.3943,37.4331,9700.0
2014-12-26 10:00:00,48.2,48.21,48.17,48.21,20900.0,37.4331,37.4409,37.4098,37.4409,20900.0
2014-12-26 10:30:00,48.19,48.21,48.19,48.21,400.0,37.4253,37.4409,37.4253,37.4409,400.0
2014-12-26 11:00:00,48.2,48.2,48.19,48.19,3900.0,37.4331,37.4331,37.4253,37.4253,3900.0
2014-12-26 11:30:00,48.19,48.21,48.16,48.16,6700.0,37.4253,37.4409,37.402,37.402,6700.0
2014-12-26 12:00:00,48.2,48.2,48.16,48.18,12200.0,37.4331,37.4331,37.402,37.4176,12200.0
2014-12-26 12:30:00,48.18,48.21,48.16,48.2,2400.0,37.4176,37.4409,37.402,37.4331,2400.0
2014-12-26 13:00:00,48.21,48.24,48.19,48.23,16500.0,37.4409,37.4642,37.4253,37.4564,16500.0
2014-12-26 13:30:00,48.23,48.24,48.19,48.22,25700.0,37.4564,37.4642,37.4253,37.4486,25700.0
2014-12-26 14:00:00,48.2,48.21,48.16,48.17,10900.0,37.4331,37.4409,37.402,37.4098,10900.0
2014-12-26 14:30:00,48.2,48.2,48.16,48.18,8800.0,37.4331,37.4331,37.402,37.4176,8800.0
2014-12-26 15:00:00,48.16,48.18,48.15,48.16,14600.0,37.402,37.4176,37.3943,37.402,14600.0
2014-12-26 15:30:00,48.15,48.16,48.14,48.14,18400.0,37.3943,37.402,37.3865,37.3865,18400.0
2014-12-29 09:30:00,47.95,48.2,47.81,48.15,24400.0,37.239,37.4331,37.1302,37.3943,24400.0
2014-12-29 10:00:00,47.89,48.25,47.88,48.22,5100.0,37.1924,37.4719,37.1846,37.4486,5100.0
2014-12-29 10:30:00,48.25,48.25,48.17,48.25,652300.0,37.4719,37.4719,37.4098,37.4719,652300.0
2014-12-29 11:00:00,48.25,48.25,48.18,48.18,8400.0,37.4719,37.4719,37.4176,37.4176,8400.0
2014-12-29 11:30:00,48.18,48.24,48.18,48.21,11800.0,37.4176,37.4642,37.4176,37.4409,11800.0
2014-12-29 12:00:00,48.23,48.26,48.2,48.26,40200.0,37.4564,37.4797,37.4331,37.4797,40200.0
2014-12-29 12:30:00,48.26,48.26,48.22,48.22,12400.0,37.4797,37.4797,37.4486,37.4486,12400.0
2014-12-29 13:00:00,48.16,48.22,48.15,48.2,4800.0,37.402,37.4486,37.3943,37.4331,4800.0
2014-12-29 13:30:00,48.2,48.2,48.15,48.2,2600.0,37.4331,37.4331,37.3943,37.4331,2600.0
2014-12-29 14:00:00,48.21,48.25,48.16,48.24,82600.0,37.4409,37.4719,37.402,37.4642,82600.0
2014-12-29 14:30:00,48.25,48.25,48.21,48.25,54600.0,37.4719,37.4719,37.4409,37.4719,54600.0
2014-12-29 15:00:00,48.25,48.27,48.23,48.25,427100.0,37.4719,37.4875,37.4564,37.4719,427100.0
2014-12-29 15:30:00,48.25,48.25,48.21,48.22,33500.0,37.4719,37.4719,37.4409,37.4486,33500.0
2014-12-30 09:30:00,48.22,48.28,48.2,48.28,6100.0,37.4486,37.4952,37.4331,37.4952,6100.0
2014-12-30 10:00:00,48.27,48.28,48.2,48.28,17600.0,37.4875,37.4952,37.4331,37.4952,17600.0
2014-12-30 10:30:00,48.21,48.28,48.21,48.28,3100.0,37.4409,37.4952,37.4409,37.4952,3100.0
2014-12-30 11:00:00,48.2,48.25,48.2,48.2,10800.0,37.4331,37.4719,37.4331,37.4331,10800.0
2014-12-30 11:30:00,48.2,48.24,48.19,48.19,35800.0,37.4331,37.4642,37.4253,37.4253,35800.0
2014-12-30 12:00:00,48.19,48.22,48.18,48.18,18100.0,37.4253,37.4486,37.4176,37.4176,18100.0
2014-12-30 12:30:00,48.18,48.19,48.17,48.17,23200.0,37.4176,37.4253,37.4098,37.4098,23200.0
2014-12-30 13:00:00,48.17,48.21,48.17,48.17,17300.0,37.4098,37.4409,37.4098,37.4098,17300.0
2014-12-30 13:30:00,48.17,48.21,48.17,48.18,73900.0,37.4098,37.4409,37.4098,37.4176,73900.0
2014-12-30 14:00:00,48.17,48.18,48.15,48.15,40500.0,37.4098,37.4176,37.3943,37.3943,40500.0
2014-12-30 14:30:00,48.16,48.19,48.15,48.16,25100.0,37.402,37.4253,37.3943,37.402,25100.0
2014-12-30 15:00:00,48.16,48.17,48.15,48.15,37500.0,37.402,37.4098,37.3943,37.3943,37500.0
2014-12-30 15:30:00,48.15,48.17,48.14,48.14,50700.0,37.3943,37.4098,37.3865,37.3865,50700.0
2014-12-31 09:30:00,48.18,48.24,48.17,48.23,6000.0,37.4176,37.4642,37.4098,37.4564,6000.0
2014-12-31 10:00:00,48.21,48.23,48.17,48.18,13300.0,37.4409,37.4564,37.4098,37.4176,13300.0
2014-12-31 10:30:00,48.19,48.22,48.17,48.2,11800.0,37.4253,37.4486,37.4098,37.4331,11800.0
2014-12-31 11:00:00,48.18,48.22,48.18,48.19,3800.0,37.4176,37.4486,37.4176,37.4253,3800.0
2014-12-31 11:30:00,48.21,48.23,48.2,48.23,7000.0,37.4409,37.4564,37.4331,37.4564,7000.0
2014-12-31 12:00:00,48.21,48.23,48.2,48.22,2000.0,37.4409,37.4564,37.4331,37.4486,2000.0
2014-12-31 12:30:00,48.2,48.23,48.2,48.23,8300.0,37.4331,37.4564,37.4331,37.4564,8300.0
2014-12-31 13:00:00,48.23,48.24,48.22,48.23,15200.0,37.4564,37.4642,37.4486,37.4564,15200.0
2014-12-31 13:30:00,48.24,48.28,48.24,48.26,62900.0,37.4642,37.4952,37.4642,37.4797,62900.0
2014-12-31 14:00:00,48.27,48.3,48.27,48.27,14700.0,37.4875,37.5108,37.4875,37.4875,14700.0
2014-12-31 14:30:00,48.28,48.3,48.22,48.22,20600.0,37.4952,37.5108,37.4486,37.4486,20600.0
2014-12-31 15:00:00,48.28,48.29,48.23,48.23,12000.0,37.4952,37.503,37.4564,37.4564,12000.0
2014-12-31 15:30:00,48.28,48.28,48.21,48.23,6100.0,37.4952,37.4952,37.4409,37.4564,6100.0
2015-01-02 09:30:00,48.27,48.39,48.21,48.21,14100.0,37.4875,37.5807,37.4409,37.4409,14100.0
2015-01-02 10:00:00,48.35,48.37,48.25,48.25,6500.0,37.5496,37.5651,37.4719,37.4719,6500.0
2015-01-02 10:30:00,48.28,48.34,48.28,48.3,900.0,37.4952,37.5418,37.4952,37.5108,900.0
2015-01-02 11:00:00,48.27,48.3,48.23,48.3,3500.0,37.4875,37.5108,37.4564,37.5108,3500.0
2015-01-02 11:30:00,48.3,48.34,48.26,48.34,2600.0,37.5108,37.5418,37.4797,37.5418,2600.0
2015-01-02 12:00:00,48.35,48.35,48.28,48.34,10000.0,37.5496,37.5496,37.4952,37.5418,10000.0
2015-01-02 12:30:00,48.36,48.37,48.29,48.34,16100.0,37.5574,37.5651,37.503,37.5418,16100.0
2015-01-02 13:00:00,48.28,48.33,48.25,48.3,7300.0,37.4952,37.5341,37.4719,37.5108,7300.0
2015-01-02 13:30:00,48.33,48.35,48.25,48.3,12200.0,37.5341,37.5496,37.4719,37.5108,12200.0
2015-01-02 14:00:00,48.3,48.34,48.3,48.3,4100.0,37.5108,37.5418,37.5108,37.5108,4100.0
2015-01-02 14:30:00,48.3,48.34,48.3,48.3,2800.0,37.5108,37.5418,37.5108,37.5108,2800.0
2015-01-02 15:00:00,48.3,48.35,48.3,48.35,1400.0,37.5108,37.5496,37.5108,37.5496,1400.0
2015-01-02 15:30:00,48.32,48.34,48.26,48.26,4500.0,37.5263,37.5418,37.4797,37.4797,4500.0
2015-01-05 09:30:00,48.3,48.34,48.26,48.26,20800.0,37.5108,37.5418,37.4797,37.4797,20800.0
2015-01-05 10:00:00,48.26,48.3,48.26,48.3,6000.0,37.4797,37.5108,37.4797,37.5108,6000.0
2015-01-05 10:30:00,48.3,48.3,48.26,48.26,5100.0,37.5108,37.5108,37.4797,37.4797,5100.0
2015-01-05 11:00:00,48.27,48.27,48.25,48.27,15100.0,37.4875,37.4875,37.4719,37.4875,15100.0
2015-01-05 11:30:00,48.27,48.27,48.25,48.25,2800.0,37.4875,37.4875,37.4719,37.4719,2800.0
2015-01-05 12:00:00,48.25,48.27,48.23,48.23,14100.0,37.4719,37.4875,37.4564,37.4564,14100.0
2015-01-05 12:30:00,48.24,48.25,48.23,48.25,3000.0,37.4642,37.4719,37.4564,37.4719,3000.0
2015-01-05 13:00:00,48.23,48.3,48.23,48.27,13000.0,37.4564,37.5108,37.4564,37.4875,13000.0
2015-01-05 13:30:00,48.3,48.31,48.26,48.26,10400.0,37.5108,37.5185,37.4797,37.4797,10400.0
2015-01-05 14:00:00,48.26,48.3,48.24,48.3,3100.0,37.4797,37.5108,37.4642,37.5108,3100.0
2015-01-05 14:30:00,48.29,48.31,48.26,48.26,8800.0,37.503,37.5185,37.4797,37.4797,8800.0
2015-01-05 15:00:00,48.26,48.29,48.26,48.26,6300.0,37.4797,37.503,37.4797,37.4797,6300.0
2015-01-05 15:30:00,48.25,48.29,48.25,48.28,12300.0,37.4719,37.503,37.4719,37.4952,12300.0
2015-01-06 09:30:00,48.21,48.24,48.2,48.21,9000.0,37.4409,37.4642,37.4331,37.4409,9000.0
2015-01-06 10:00:00,48.26,48.27,48.25,48.26,70500.0,37.4797,37.4875,37.4719,37.4797,70500.0
2015-01-06 10:30:00,48.27,48.27,48.25,48.27,25600.0,37.4875,37.4875,37.4719,37.4875,25600.0
2015-01-06 11:00:00,48.27,48.28,48.26,48.26,2500.0,37.4875,37.4952,37.4797,37.4797,2500.0
2015-01-06 11:30:00,48.26,48.28,48.26,48.27,2100.0,37.4797,37.4952,37.4797,37.4875,2100.0
2015-01-06 12:00:00,48.26,48.28,48.26,48.28,2500.0,37.4797,37.4952,37.4797,37.4952,2500.0
2015-01-06 12:30:00,48.26,48.28,48.21,48.22,10100.0,37.4797,37.4952,37.4409,37.4486,10100.0
2015-01-06 13:00:00,48.22,48.27,48.21,48.27,32000.0,37.4486,37.4875,37.4409,37.4875,32000.0
2015-01-06 13:30:00,48.23,48.26,48.21,48.22,5500.0,37.4564,37.4797,37.4409,37.4486,5500.0
2015-01-06 14:00:00,48.24,48.26,48.17,48.2,17700.0,37.4642,37.4797,37.4098,37.4331,17700.0
2015-01-06 14:30:00,48.18,48.2,48.17,48.2,1700.0,37.4176,37.4331,37.4098,37.4331,1700.0
2015-01-06 15:00:00,48.17,48.21,48.17,48.21,8300.0,37.4098,37.4409,37.4098,37.4409,8300.0
2015-01-06 15:30:00,48.2,48.21,48.17,48.17,33800.0,37.4331,37.4409,37.4098,37.4098,33800.0
2015-01-07 09:30:00,48.19,48.19,48.15,48.18,18500.0,37.4253,37.4253,37.3943,37.4176,18500.0
2015-01-07 10:00:00,48.18,48.21,48.15,48.21,14600.0,37.4176,37.4409,37.3943,37.4409,14600.0
2015-01-07 10:30:00,48.19,48.23,48.16,48.23,2400.0,37.4253,37.4564,37.402,37.4564,2400.0
2015-01-07 11:00:00,48.16,48.25,48.16,48.25,8000.0,37.402,37.4719,37.402,37.4719,8000.0
2015-01-07 11:30:00,48.24,48.24,48.17,48.19,120100.0,37.4642,37.4642,37.4098,37.4253,120100.0
2015-01-07 12:00:00,48.21,48.21,48.19,48.19,1600.0,37.4409,37.4409,37.4253,37.4253,1600.0
2015-01-07 12:30:00,48.19,48.2,48.19,48.19,3400.0,37.4253,37.4331,37.4253,37.4253,3400.0
2015-01-07 13:00:00,48.2,48.2,48.19,48.2,5300.0,37.4331,37.4331,37.4253,37.4331,5300.0
2015-01-07 13:30:00,48.2,48.23,48.18,48.2,61700.0,37.4331,37.4564,37.4176,37.4331,61700.0
2015-01-07 14:00:00,48.19,48.22,48.18,48.19,8000.0,37.4253,37.4486,37.4176,37.4253,8000.0
2015-01-07 14:30:00,48.19,48.23,48.19,48.21,6900.0,37.4253,37.4564,37.4253,37.4409,6900.0
2015-01-07 15:00:00,48.21,48.25,48.2,48.24,36500.0,37.4409,37.4719,37.4331,37.4642,36500.0
2015-01-07 15:30:00,48.24,48.25,48.21,48.22,41300.0,37.4642,37.4719,37.4409,37.4486,41300.0
2015-01-08 09:30:00,48.25,48.27,48.25,48.25,6600.0,37.4719,37.4875,37.4719,37.4719,6600.0
2015-01-08 10:00:00,48.27,48.27,48.25,48.27,2500.0,37.4875,37.4875,37.4719,37.4875,2500.0
2015-01-08 10:30:00,48.27,48.29,48.26,48.26,7800.0,37.4875,37.503,37.4797,37.4797,7800.0
2015-01-08 11:00:00,48.27,48.29,48.26,48.26,2500.0,37.4875,37.503,37.4797,37.4797,2500.0
2015-01-08 11:30:00,48.29,48.29,48.28,48.28,13000.0,37.503,37.503,37.4952,37.4952,13000.0
2015-01-08 12:00:00,48.27,48.27,48.25,48.26,22700.0,37.4875,37.4875,37.4719,37.4797,22700.0
2015-01-08 12:30:00,48.25,48.29,48.25,48.26,8700.0,37.4719,37.503,37.4719,37.4797,8700.0
2015-01-08 13:00:00,48.29,48.29,48.26,48.26,7500.0,37.503,37.503,37.4797,37.4797,7500.0
2015-01-08 13:30:00,48.26,48.31,48.26,48.31,28700.0,37.4797,37.5185,37.4797,37.5185,28700.0
2015-01-08 14:00:00,48.3,48.31,48.27,48.28,7200.0,37.5108,37.5185,37.4875,37.4952,7200.0
2015-01-08 14:30:00,48.27,48.31,48.27,48.3,23400.0,37.4875,37.5185,37.4875,37.5108,23400.0
2015-01-08 15:00:00,48.31,48.31,48.28,48.29,6500.0,37.5185,37.5185,37.4952,37.503,6500.0
2015-01-08 15:30:00,48.3,48.31,48.28,48.31,31700.0,37.5108,37.5185,37.4952,37.5185,31700.0
2015-01-09 09:30:00,48.29,48.31,48.25,48.31,10300.0,37.503,37.5185,37.4719,37.5185,10300.0
2015-01-09 10:00:00,48.31,48.33,48.28,48.3,8300.0,37.5185,37.5341,37.4952,37.5108,8300.0
2015-01-09 10:30:00,48.33,48.34,48.31,48.31,20400.0,37.5341,37.5418,37.5185,37.5185,20400.0
2015-01-09 11:00:00,48.33,48.36,48.31,48.36,8000.0,37.5341,37.5574,37.5185,37.5574,8000.0
2015-01-09 11:30:00,48.32,48.36,48.32,48.32,3000.0,37.5263,37.5574,37.5263,37.5263,3000.0
2015-01-09 12:00:00,48.34,48.36,48.31,48.31,2300.0,37.5418,37.5574,37.5185,37.5185,2300.0
2015-01-09 12:30:00,48.31,48.34,48.31,48.32,2600.0,37.5185,37.5418,37.5185,37.5263,2600.0
2015-01-09 13:00:00,48.31,48.34,48.31,48.34,1000.0,37.5185,37.5418,37.5185,37.5418,1000.0
2015-01-09 13:30:00,48.33,48.34,48.31,48.33,20500.0,37.5341,37.5418,37.5185,37.5341,20500.0
2015-01-09 14:00:00,48.31,48.35,48.31,48.35,5100.0,37.5185,37.5496,37.5185,37.5496,5100.0
2015-01-09 14:30:00,48.32,48.35,48.32,48.35,8700.0,37.5263,37.5496,37.5263,37.5496,8700.0
2015-01-09 15:00:00,48.33,48.35,48.32,48.34,7100.0,37.5341,37.5496,37.5263,37.5418,7100.0
2015-01-09 15:30:00,48.32,48.36,48.32,48.32,15600.0,37.5263,37.5574,37.5263,37.5263,15600.0
2015-01-12 09:30:00,48.33,48.36,48.32,48.33,15300.0,37.5341,37.5574,37.5263,37.5341,15300.0
2015-01-12 10:00:00,48.37,48.37,48.32,48.33,3700.0,37.5651,37.5651,37.5263,37.5341,3700.0
2015-01-12 10:30:00,48.32,48.32,48.3,48.3,2600.0,37.5263,37.5263,37.5108,37.5108,2600.0
2015-01-12 11:00:00,48.31,48.34,48.3,48.31,6200.0,37.5185,37.5418,37.5108,37.5185,6200.0
2015-01-12 11:30:00,48.3,48.32,48.3,48.32,3700.0,37.5108,37.5263,37.5108,37.5263,3700.0
2015-01-12 12:00:00,48.3,48.32,48.3,48.31,3500.0,37.5108,37.5263,37.5108,37.5185,3500.0
2015-01-12 12:30:00,48.31,48.31,48.3,48.31,5300.0,37.5185,37.5185,37.5108,37.5185,5300.0
2015-01-12 13:00:00,48.29,48.31,48.29,48.31,10400.0,37.503,37.5185,37.503,37.5185,10400.0
2015-01-12 13:30:00,48.3,48.35,48.3,48.32,63900.0,37.5108,37.5496,37.5108,37.5263,63900.0
2015-01-12 14:00:00,48.3,48.34,48.3,48.34,4600.0,37.5108,37.5418,37.5108,37.5418,4600.0
2015-01-12 14:30:00,48.32,48.34,48.3,48.34,21700.0,37.5263,37.5418,37.5108,37.5418,21700.0
2015-01-12 15:00:00,48.32,48.34,48.29,48.29,28100.0,37.5263,37.5418,37.503,37.503,28100.0
2015-01-12 15:30:00,48.3,48.34,48.29,48.32,17000.0,37.5108,37.5418,37.503,37.5263,17000.0
2015-01-13 09:30:00,48.25,48.28,48.25,48.26,13700.0,37.4719,37.4952,37.4719,37.4797,13700.0
2015-01-13 10:00:00,48.27,48.27,48.26,48.27,2000.0,37.4875,37.4875,37.4797,37.4875,2000.0
2015-01-13 10:30:00,48.27,48.27,48.26,48.26,300.0,37.4875,37.4875,37.4797,37.4797,300.0
2015-01-13 11:00:00,48.27,48.27,48.26,48.26,1600.0,37.4875,37.4875,37.4797,37.4797,1600.0
2015-01-13 11:30:00,48.28,48.3,48.26,48.3,2500.0,37.4952,37.5108,37.4797,37.5108,2500.0
2015-01-13 12:00:00,48.29,48.3,48.27,48.29,8400.0,37.503,37.5108,37.4875,37.503,8400.0
2015-01-13 12:30:00,48.26,48.29,48.26,48.27,4700.0,37.4797,37.503,37.4797,37.4875,4700.0
2015-01-13 13:00:00,48.28,48.3,48.25,48.29,22500.0,37.4952,37.5108,37.4719,37.503,22500.0
2015-01-13 13:30:00,48.28,48.29,48.26,48.29,2000.0,37.4952,37.503,37.4797,37.503,2000.0
2015-01-13 14:00:00,48.29,48.3,48.26,48.28,7500.0,37.503,37.5108,37.4797,37.4952,7500.0
2015-01-13 14:30:00,48.3,48.3,48.27,48.28,7900.0,37.5108,37.5108,37.4875,37.4952,7900.0
2015-01-13 15:00:00,48.29,48.31,48.28,48.29,2300.0,37.503,37.5185,37.4952,37.503,2300.0
2015-01-13 15:30:00,48.29,48.31,48.28,48.31,14000.0,37.503,37.5185,37.4952,37.5185,14000.0
2015-01-14 09:30:00,48.35,48.38,48.28,48.37,9700.0,37.5496,37.5729,37.4952,37.5651,9700.0
2015-01-14 10:00:00,48.37,48.4,48.36,48.4,11800.0,37.5651,37.5884,37.5574,37.5884,11800.0
2015-01-14 10:30:00,48.39,48.4,48.36,48.36,31800.0,37.5807,37.5884,37.5574,37.5574,31800.0
2015-01-14 11:00:00,48.36,48.39,48.36,48.38,7500.0,37.5574,37.5807,37.5574,37.5729,7500.0
2015-01-14 11:30:00,48.38,48.39,48.37,48.38,5200.0,37.5729,37.5807,37.5651,37.5729,5200.0
2015-01-14 12:00:00,48.39,48.39,48.36,48.39,3900.0,37.5807,37.5807,37.5574,37.5807,3900.0
2015-01-14 12:30:00,48.38,48.4,48.38,48.4,10400.0,37.5729,37.5884,37.5729,37.5884,10400.0
2015-01-14 13:00:00,48.39,48.39,48.37,48.39,6000.0,37.5807,37.5807,37.5651,37.5807,6000.0
2015-01-14 13:30:00,48.37,48.4,48.37,48.39,48500.0,37.5651,37.5884,37.5651,37.5807,48500.0
2015-01-14 14:00:00,48.4,48.4,48.37,48.39,9200.0,37.5884,37.5884,37.5651,37.5807,9200.0
2015-01-14 14:30:00,48.4,48.43,48.39,48.42,12000.0,37.5884,37.6117,37.5807,37.604,12000.0
2015-01-14 15:00:00,48.44,48.44,48.41,48.41,3000.0,37.6195,37.6195,37.5962,37.5962,3000.0
2015-01-14 15:30:00,48.42,48.42,48.4,48.4,29200.0,37.604,37.604,37.5884,37.5884,29200.0
2015-01-15 09:30:00,48.48,48.5,48.48,48.5,4600.0,37.6506,37.6661,37.6506,37.6661,4600.0
2015-01-15 10:00:00,48.5,48.5,48.46,48.48,2500.0,37.6661,37.6661,37.635,37.6506,2500.0
2015-01-15 10:30:00,48.47,48.5,48.45,48.5,3600.0,37.6428,37.6661,37.6273,37.6661,3600.0
2015-01-15 11:00:00,48.45,48.51,48.45,48.5,3800.0,37.6273,37.6739,37.6273,37.6661,3800.0
2015-01-15 11:30:00,48.5,48.51,48.48,48.51,18500.0,37.6661,37.6739,37.6506,37.6739,18500.0
2015-01-15 12:00:00,48.51,48.52,48.49,48.52,2400.0,37.6739,37.6816,37.6583,37.6816,2400.0
2015-01-15 12:30:00,48.51,48.52,48.5,48.5,1200.0,37.6739,37.6816,37.6661,37.6661,1200.0
2015-01-15 13:00:00,48.54,48.54,48.49,48.53,4700.0,37.6972,37.6972,37.6583,37.6894,4700.0
2015-01-15 13:30:00,48.53,48.54,48.49,48.52,15800.0,37.6894,37.6972,37.6583,37.6816,15800.0
2015-01-15 14:00:00,48.51,48.53,48.49,48.5,17900.0,37.6739,37.6894,37.6583,37.6661,17900.0
2015-01-15 14:30:00,48.5,48.53,48.5,48.52,16000.0,37.6661,37.6894,37.6661,37.6816,16000.0
2015-01-15 15:00:00,48.53,48.54,48.5,48.54,34900.0,37.6894,37.6972,37.6661,37.6972,34900.0
2015-01-15 15:30:00,48.55,48.57,48.51,48.57,12400.0,37.7049,37.7205,37.6739,37.7205,12400.0
2015-01-16 09:30:00,48.49,48.55,48.49,48.54,5000.0,37.6583,37.7049,37.6583,37.6972,5000.0
2015-01-16 10:00:00,48.53,48.55,48.5,48.5,31700.0,37.6894,37.7049,37.6661,37.6661,31700.0
2015-01-16 10:30:00,48.49,48.53,48.49,48.52,1900.0,37.6583,37.6894,37.6583,37.6816,1900.0
2015-01-16 11:00:00,48.5,48.53,48.49,48.53,5700.0,37.6661,37.6894,37.6583,37.6894,5700.0
2015-01-16 11:30:00,48.51,48.53,48.48,48.52,12200.0,37.6739,37.6894,37.6506,37.6816,12200.0
2015-01-16 12:00:00,48.5,48.52,48.48,48.49,4500.0,37.6661,37.6816,37.6506,37.6583,4500.0
2015-01-16 12:30:00,48.51,48.52,48.48,48.48,4500.0,37.6739,37.6816,37.6506,37.6506,4500.0
2015-01-16 13:00:00,48.49,48.51,48.48,48.5,1700.0,37.6583,37.6739,37.6506,37.6661,1700.0
2015-01-16 13:30:00,48.49,48.52,48.48,48.51,4200.0,37.6583,37.6816,37.6506,37.6739,4200.0
2015-01-16 14:00:00,48.5,48.52,48.45,48.46,130400.0,37.6661,37.6816,37.6273,37.635,130400.0
2015-01-16 14:30:00,48.47,48.54,48.45,48.49,1732000.0,37.6428,37.6972,37.6273,37.6583,1732000.0
2015-01-16 15:00:00,48.46,48.49,48.46,48.46,2800.0,37.635,37.6583,37.635,37.635,2800.0
2015-01-16 15:30:00,48.48,48.49,48.45,48.45,18300.0,37.6506,37.6583,37.6273,37.6273,18300.0
2015-01-20 09:30:00,48.48,48.51,48.46,48.51,24900.0,37.6506,37.6739,37.635,37.6739,24900.0
2015-01-20 10:00:00,48.51,48.51,48.45,48.45,76700.0,37.6739,37.6739,37.6273,37.6273,76700.0
2015-01-20 10:30:00,48.47,48.48,48.46,48.47,9900.0,37.6428,37.6506,37.635,37.6428,9900.0
2015-01-20 11:00:00,48.48,48.51,48.48,48.5,11700.0,37.6506,37.6739,37.6506,37.6661,11700.0
2015-01-20 11:30:00,48.49,48.51,48.48,48.48,8800.0,37.6583,37.6739,37.6506,37.6506,8800.0
2015-01-20 12:00:00,48.46,48.49,48.46,48.46,22900.0,37.635,37.6583,37.635,37.635,22900.0
2015-01-20 12:30:00,48.46,48.49,48.46,48.49,7000.0,37.635,37.6583,37.635,37.6583,7000.0
2015-01-20 13:00:00,48.49,48.5,48.46,48.47,4800.0,37.6583,37.6661,37.635,37.6428,4800.0
2015-01-20 13:30:00,48.5,48.5,48.44,48.48,39400.0,37.6661,37.6661,37.6195,37.6506,39400.0
2015-01-20 14:00:00,48.48,48.48,48.43,48.46,10300.0,37.6506,37.6506,37.6117,37.635,10300.0
2015-01-20 14:30:00,48.46,48.48,48.43,48.43,20900.0,37.635,37.6506,37.6117,37.6117,20900.0
2015-01-20 15:00:00,48.45,48.47,48.43,48.44,10900.0,37.6273,37.6428,37.6117,37.6195,10900.0
2015-01-20 15:30:00,48.46,48.47,48.43,48.47,37300.0,37.635,37.6428,37.6117,37.6428,37300.0
2015-01-21 09:30:00,48.42,48.49,48.42,48.45,17600.0,37.604,37.6583,37.604,37.6273,17600.0
2015-01-21 10:00:00,48.47,48.49,48.44,48.49,28800.0,37.6428,37.6583,37.6195,37.6583,28800.0
2015-01-21 10:30:00,48.49,48.51,48.48,48.5,5700.0,37.6583,37.6739,37.6506,37.6661,5700.0
2015-01-21 11:00:00,48.49,48.5,48.47,48.48,5500.0,37.6583,37.6661,37.6428,37.6506,5500.0
2015-01-21 11:30:00,48.5,48.5,48.45,48.45,8100.0,37.6661,37.6661,37.6273,37.6273,8100.0
2015-01-21 12:00:00,48.47,48.48,48.45,48.48,7900.0,37.6428,37.6506,37.6273,37.6506,7900.0
2015-01-21 12:30:00,48.48,48.48,48.45,48.45,3200.0,37.6506,37.6506,37.6273,37.6273,3200.0
2015-01-21 13:00:00,48.46,48.47,48.44,48.46,6000.0,37.635,37.6428,37.6195,37.635,6000.0
2015-01-21 13:30:00,48.42,48.46,48.4,48.44,28600.0,37.604,37.635,37.5884,37.6195,28600.0
2015-01-21 14:00:00,48.42,48.45,48.41,48.45,19500.0,37.604,37.6273,37.5962,37.6273,19500.0
2015-01-21 14:30:00,48.45,48.46,48.42,48.44,19800.0,37.6273,37.635,37.604,37.6195,19800.0
2015-01-21 15:00:00,48.44,48.46,48.43,48.43,8400.0,37.6195,37.635,37.6117,37.6117,8400.0
2015-01-21 15:30:00,48.44,48.45,48.41,48.45,59600.0,37.6195,37.6273,37.5962,37.6273,59600.0
2015-01-22 09:30:00,48.45,48.51,48.43,48.48,14700.0,37.6273,37.6739,37.6117,37.6506,14700.0
2015-01-22 10:00:00,48.47,48.48,48.42,48.45,4700.0,37.6428,37.6506,37.604,37.6273,4700.0
2015-01-22 10:30:00,48.41,48.45,48.41,48.41,6900.0,37.5962,37.6273,37.5962,37.5962,6900.0
2015-01-22 11:00:00,48.42,48.45,48.4,48.41,5900.0,37.604,37.6273,37.5884,37.5962,5900.0
2015-01-22 11:30:00,48.4,48.42,48.4,48.4,3800.0,37.5884,37.604,37.5884,37.5884,3800.0
2015-01-22 12:00:00,48.4,48.41,48.37,48.4,5800.0,37.5884,37.5962,37.5651,37.5884,5800.0
2015-01-22 12:30:00,48.41,48.41,48.36,48.39,5700.0,37.5962,37.5962,37.5574,37.5807,5700.0
2015-01-22 13:00:00,48.37,48.41,48.37,48.4,25200.0,37.5651,37.5962,37.5651,37.5884,25200.0
2015-01-22 13:30:00,48.4,48.41,48.36,48.37,9300.0,37.5884,37.5962,37.5574,37.5651,9300.0
2015-01-22 14:00:00,48.39,48.41,48.37,48.38,11800.0,37.5807,37.5962,37.5651,37.5729,11800.0
2015-01-22 14:30:00,48.39,48.42,48.36,48.42,28300.0,37.5807,37.604,37.5574,37.604,28300.0
2015-01-22 15:00:00,48.42,48.45,48.38,48.45,628300.0,37.604,37.6273,37.5729,37.6273,628300.0
2015-01-22 15:30:00,48.43,48.44,48.39,48.4,18500.0,37.6117,37.6195,37.5807,37.5884,18500.0
2015-01-23 09:30:00,48.4,48.49,48.4,48.44,27100.0,37.5884,37.6583,37.5884,37.6195,27100.0
2015-01-23 10:00:00,48.43,48.49,48.43,48.48,60500.0,37.6117,37.6583,37.6117,37.6506,60500.0
2015-01-23 10:30:00,48.49,48.49,48.45,48.46,14900.0,37.6583,37.6583,37.6273,37.635,14900.0
2015-01-23 11:00:00,48.46,48.47,48.44,48.44,17400.0,37.635,37.6428,37.6195,37.6195,17400.0
2015-01-23 11:30:00,48.44,48.47,48.44,48.44,1900.0,37.6195,37.6428,37.6195,37.6195,1900.0
2015-01-23 12:00:00,48.47,48.47,48.44,48.44,1000.0,37.6428,37.6428,37.6195,37.6195,1000.0
2015-01-23 12:30:00,48.46,48.48,48.44,48.45,7900.0,37.635,37.6506,37.6195,37.6273,7900.0
2015-01-23 13:00:00,48.47,48.47,48.45,48.46,6300.0,37.6428,37.6428,37.6273,37.635,6300.0
2015-01-23 13:30:00,48.45,48.47,48.45,48.47,20300.0,37.6273,37.6428,37.6273,37.6428,20300.0
2015-01-23 14:00:00,48.47,48.49,48.46,48.49,7900.0,37.6428,37.6583,37.635,37.6583,7900.0
2015-01-23 14:30:00,48.49,48.5,48.47,48.5,7600.0,37.6583,37.6661,37.6428,37.6661,7600.0
2015-01-23 15:00:00,48.49,48.5,48.47,48.49,8800.0,37.6583,37.6661,37.6428,37.6583,8800.0
2015-01-23 15:30:00,48.5,48.52,48.48,48.49,10100.0,37.6661,37.6816,37.6506,37.6583,10100.0
2015-01-26 09:30:00,48.52,48.52,48.46,48.5,15100.0,37.6816,37.6816,37.635,37.6661,15100.0
2015-01-26 10:00:00,48.49,48.51,48.49,48.51,13500.0,37.6583,37.6739,37.6583,37.6739,13500.0
2015-01-26 10:30:00,48.49,48.51,48.47,48.49,7700.0,37.6583,37.6739,37.6428,37.6583,7700.0
2015-01-26 11:00:00,48.47,48.48,48.45,48.46,65200.0,37.6428,37.6506,37.6273,37.635,65200.0
2015-01-26 11:30:00,48.46,48.51,48.46,48.46,67700.0,37.635,37.6739,37.635,37.635,67700.0
2015-01-26 12:00:00,48.48,48.48,48.45,48.46,7900.0,37.6506,37.6506,37.6273,37.635,7900.0
2015-01-26 12:30:00,48.45,48.5,48.45,48.49,9500.0,37.6273,37.6661,37.6273,37.6583,9500.0
2015-01-26 13:00:00,48.49,48.5,48.49,48.49,36500.0,37.6583,37.6661,37.6583,37.6583,36500.0
2015-01-26 13:30:00,48.49,48.49,48.45,48.49,55200.0,37.6583,37.6583,37.6273,37.6583,55200.0
2015-01-26 14:00:00,48.49,48.49,48.48,48.48,8700.0,37.6583,37.6583,37.6506,37.6506,8700.0
2015-01-26 14:30:00,48.48,48.49,48.48,48.48,3800.0,37.6506,37.6583,37.6506,37.6506,3800.0
2015-01-26 15:00:00,48.48,48.49,48.48,48.49,10700.0,37.6506,37.6583,37.6506,37.6583,10700.0
2015-01-26 15:30:00,48.49,48.5,48.48,48.5,16000.0,37.6583,37.6661,37.6506,37.6661,16000.0
2015-01-27 09:30:00,48.6,48.6,48.51,48.58,20800.0,37.7438,37.7438,37.6739,37.7282,20800.0
2015-01-27 10:00:00,48.57,48.57,48.53,48.57,14100.0,37.7205,37.7205,37.6894,37.7205,14100.0
2015-01-27 10:30:00,48.55,48.57,48.54,48.54,6900.0,37.7049,37.7205,37.6972,37.6972,6900.0
2015-01-27 11:00:00,48.55,48.59,48.54,48.58,1900.0,37.7049,37.736,37.6972,37.7282,1900.0
2015-01-27 11:30:00,48.59,48.59,48.54,48.58,3900.0,37.736,37.736,37.6972,37.7282,3900.0
2015-01-27 12:00:00,48.59,48.59,48.55,48.57,17900.0,37.736,37.736,37.7049,37.7205,17900.0
2015-01-27 12:30:00,48.57,48.61,48.57,48.61,7600.0,37.7205,37.7515,37.7205,37.7515,7600.0
2015-01-27 13:00:00,48.61,48.61,48.58,48.59,8200.0,37.7515,37.7515,37.7282,37.736,8200.0
2015-01-27 13:30:00,48.58,48.59,48.51,48.58,26500.0,37.7282,37.736,37.6739,37.7282,26500.0
2015-01-27 14:00:00,48.58,48.61,48.56,48.59,10500.0,37.7282,37.7515,37.7127,37.736,10500.0
2015-01-27 14:30:00,48.58,48.59,48.56,48.59,11800.0,37.7282,37.736,37.7127,37.736,11800.0
2015-01-27 15:00:00,48.59,48.59,48.57,48.59,3200.0,37.736,37.736,37.7205,37.736,3200.0
2015-01-27 15:30:00,48.59,48.6,48.57,48.6,10900.0,37.736,37.7438,37.7205,37.7438,10900.0
2015-01-28 09:30:00,48.57,48.6,48.56,48.57,12800.0,37.7205,37.7438,37.7127,37.7205,12800.0
2015-01-28 10:00:00,48.57,48.59,48.55,48.57,8100.0,37.7205,37.736,37.7049,37.7205,8100.0
2015-01-28 10:30:00,48.59,48.59,48.57,48.57,9700.0,37.736,37.736,37.7205,37.7205,9700.0
2015-01-28 11:00:00,48.57,48.58,48.54,48.56,4500.0,37.7205,37.7282,37.6972,37.7127,4500.0
2015-01-28 11:30:00,48.56,48.57,48.52,48.54,4700.0,37.7127,37.7205,37.6816,37.6972,4700.0
2015-01-28 12:00:00,48.56,48.57,48.53,48.57,2500.0,37.7127,37.7205,37.6894,37.7205,2500.0
2015-01-28 12:30:00,48.57,48.57,48.54,48.57,2900.0,37.7205,37.7205,37.6972,37.7205,2900.0
2015-01-28 13:00:00,48.57,48.57,48.52,48.56,27900.0,37.7205,37.7205,37.6816,37.7127,27900.0
2015-01-28 13:30:00,48.54,48.57,48.54,48.57,3500.0,37.6972,37.7205,37.6972,37.7205,3500.0
2015-01-28 14:00:00,48.58,48.61,48.54,48.61,10700.0,37.7282,37.7515,37.6972,37.7515,10700.0
2015-01-28 14:30:00,48.59,48.61,48.55,48.6,9600.0,37.736,37.7515,37.7049,37.7438,9600.0
2015-01-28 15:00:00,48.6,48.63,48.57,48.63,9000.0,37.7438,37.7671,37.7205,37.7671,9000.0
2015-01-28 15:30:00,48.63,48.63,48.59,48.61,11600.0,37.7671,37.7671,37.736,37.7515,11600.0
2015-01-29 09:30:00,48.57,48.6,48.55,48.59,3100.0,37.7205,37.7438,37.7049,37.736,3100.0
2015-01-29 10:00:00,48.6,48.6,48.57,48.6,5100.0,37.7438,37.7438,37.7205,37.7438,5100.0
2015-01-29 10:30:00,48.6,48.6,48.57,48.57,2000.0,37.7438,37.7438,37.7205,37.7205,2000.0
2015-01-29 11:00:00,48.6,48.6,48.58,48.58,700.0,37.7438,37.7438,37.7282,37.7282,700.0
2015-01-29 11:30:00,48.59,48.6,48.57,48.57,2600.0,37.736,37.7438,37.7205,37.7205,2600.0
2015-01-29 12:00:00,48.57,48.58,48.56,48.56,1700.0,37.7205,37.7282,37.7127,37.7127,1700.0
2015-01-29 12:30:00,48.57,48.57,48.54,48.56,1600.0,37.7205,37.7205,37.6972,37.7127,1600.0
2015-01-29 13:00:00,48.56,48.57,48.56,48.57,1600.0,37.7127,37.7205,37.7127,37.7205,1600.0
2015-01-29 13:30:00,48.56,48.58,48.54,48.58,24300.0,37.7127,37.7282,37.6972,37.7282,24300.0
2015-01-29 14:00:00,48.57,48.58,48.56,48.56,7900.0,37.7205,37.7282,37.7127,37.7127,7900.0
2015-01-29 14:30:00,48.56,48.58,48.56,48.56,10500.0,37.7127,37.7282,37.7127,37.7127,10500.0
2015-01-29 15:00:00,48.58,48.58,48.56,48.56,17300.0,37.7282,37.7282,37.7127,37.7127,17300.0
2015-01-29 15:30:00,48.57,48.61,48.56,48.61,20300.0,37.7205,37.7515,37.7127,37.7515,20300.0
2015-01-30 09:30:00,48.7,48.71,48.61,48.69,12600.0,37.8214,37.8292,37.7515,37.8137,12600.0
2015-01-30 10:00:00,48.74,48.75,48.68,48.68,14900.0,37.8525,37.8602,37.8059,37.8059,14900.0
2015-01-30 10:30:00,48.71,48.71,48.67,48.69,16400.0,37.8292,37.8292,37.7981,37.8137,16400.0
2015-01-30 11:00:00,48.67,48.7,48.67,48.68,243400.0,37.7981,37.8214,37.7981,37.8059,243400.0
2015-01-30 11:30:00,48.69,48.7,48.68,48.69,4700.0,37.8137,37.8214,37.8059,37.8137,4700.0
2015-01-30 12:00:00,48.69,48.7,48.68,48.69,5400.0,37.8137,37.8214,37.8059,37.8137,5400.0
2015-01-30 12:30:00,48.68,48.69,48.66,48.67,5400.0,37.8059,37.8137,37.7904,37.7981,5400.0
2015-01-30 13:00:00,48.68,48.69,48.67,48.69,3400.0,37.8059,37.8137,37.7981,37.8137,3400.0
2015-01-30 13:30:00,48.68,48.69,48.65,48.67,34500.0,37.8059,37.8137,37.7826,37.7981,34500.0
2015-01-30 14:00:00,48.68,48.69,48.66,48.67,10100.0,37.8059,37.8137,37.7904,37.7981,10100.0
2015-01-30 14:30:00,48.68,48.69,48.67,48.69,11100.0,37.8059,37.8137,37.7981,37.8137,11100.0
2015-01-30 15:00:00,48.69,48.72,48.68,48.72,13800.0,37.8137,37.837,37.8059,37.837,13800.0
2015-01-30 15:30:00,48.71,48.73,48.7,48.72,20200.0,37.8292,37.8447,37.8214,37.837,20200.0
2015-02-02 09:30:00,48.72,48.75,48.68,48.68,22500.0,37.837,37.8602,37.8059,37.8059,22500.0
2015-02-02 10:00:00,48.72,48.76,48.71,48.76,7300.0,37.837,37.868,37.8292,37.868,7300.0
2015-02-02 10:30:00,48.76,48.76,48.73,48.74,2800.0,37.868,37.868,37.8447,37.8525,2800.0
2015-02-02 11:00:00,48.73,48.75,48.71,48.74,4200.0,37.8447,37.8602,37.8292,37.8525,4200.0
2015-02-02 11:30:00,48.74,48.74,48.71,48.74,3000.0,37.8525,37.8525,37.8292,37.8525,3000.0
2015-02-02 12:00:00,48.74,48.74,48.71,48.72,900.0,37.8525,37.8525,37.8292,37.837,900.0
2015-02-02 12:30:00,48.74,48.74,48.71,48.73,2600.0,37.8525,37.8525,37.8292,37.8447,2600.0
2015-02-02 13:00:00,48.74,48.74,48.72,48.73,6700.0,37.8525,37.8525,37.837,37.8447,6700.0
2015-02-02 13:30:00,48.74,48.74,48.73,48.74,1300.0,37.8525,37.8525,37.8447,37.8525,1300.0
2015-02-02 14:00:00,48.73,48.76,48.73,48.74,13700.0,37.8447,37.868,37.8447,37.8525,13700.0
2015-02-02 14:30:00,48.76,48.78,48.74,48.77,1700.0,37.868,37.8835,37.8525,37.8758,1700.0
2015-02-02 15:00:00,48.78,48.78,48.71,48.77,27100.0,37.8835,37.8835,37.8292,37.8758,27100.0
2015-02-02 15:30:00,48.77,48.77,48.73,48.76,4500.0,37.8758,37.8758,37.8447,37.868,4500.0
2015-02-03 09:30:00,48.76,48.79,48.7,48.76,17600.0,37.868,37.8913,37.8214,37.868,17600.0
2015-02-03 10:00:00,48.76,48.76,48.72,48.75,13900.0,37.868,37.868,37.837,37.8602,13900.0
2015-02-03 10:30:00,48.74,48.77,48.74,48.77,7100.0,37.8525,37.8758,37.8525,37.8758,7100.0
2015-02-03 11:00:00,48.77,48.78,48.75,48.77,7500.0,37.8758,37.8835,37.8602,37.8758,7500.0
2015-02-03 11:30:00,48.76,48.78,48.75,48.78,6400.0,37.868,37.8835,37.8602,37.8835,6400.0
2015-02-03 12:00:00,48.78,48.78,48.75,48.75,6200.0,37.8835,37.8835,37.8602,37.8602,6200.0
2015-02-03 12:30:00,48.77,48.78,48.75,48.78,2500.0,37.8758,37.8835,37.8602,37.8835,2500.0
2015-02-03 13:00:00,48.77,48.78,48.75,48.75,4200.0,37.8758,37.8835,37.8602,37.8602,4200.0
2015-02-03 13:30:00,48.76,48.76,48.74,48.74,35300.0,37.868,37.868,37.8525,37.8525,35300.0
2015-02-03 14:00:00,48.75,48.79,48.74,48.79,11000.0,37.8602,37.8913,37.8525,37.8913,11000.0
2015-02-03 14:30:00,48.8,48.81,48.78,48.81,11800.0,37.8991,37.9068,37.8835,37.9068,11800.0
2015-02-03 15:00:00,48.82,48.82,48.79,48.8,8900.0,37.9146,37.9146,37.8913,37.8991,8900.0
2015-02-03 15:30:00,48.8,48.81,48.76,48.8,22000.0,37.8991,37.9068,37.868,37.8991,22000.0
2015-02-04 09:30:00,48.75,48.75,48.67,48.73,32800.0,37.8602,37.8602,37.7981,37.8447,32800.0
2015-02-04 10:00:00,48.71,48.73,48.69,48.69,7800.0,37.8292,37.8447,37.8137,37.8137,7800.0
2015-02-04 10:30:00,48.7,48.7,48.67,48.68,4600.0,37.8214,37.8214,37.7981,37.8059,4600.0
2015-02-04 11:00:00,48.69,48.71,48.68,48.71,7500.0,37.8137,37.8292,37.8059,37.8292,7500.0
2015-02-04 11:30:00,48.71,48.71,48.68,48.69,51300.0,37.8292,37.8292,37.8059,37.8137,51300.0
2015-02-04 12:00:00,48.71,48.72,48.69,48.72,33700.0,37.8292,37.837,37.8137,37.837,33700.0
2015-02-04 12:30:00,48.72,48.74,48.69,48.72,7800.0,37.837,37.8525,37.8137,37.837,7800.0
2015-02-04 13:00:00,48.73,48.73,48.71,48.72,3000.0,37.8447,37.8447,37.8292,37.837,3000.0
2015-02-04 13:30:00,48.73,48.73,48.68,48.7,27800.0,37.8447,37.8447,37.8059,37.8214,27800.0
2015-02-04 14:00:00,48.73,48.73,48.7,48.71,8300.0,37.8447,37.8447,37.8214,37.8292,8300.0
2015-02-04 14:30:00,48.73,48.73,48.71,48.71,13900.0,37.8447,37.8447,37.8292,37.8292,13900.0
2015-02-04 15:00:00,48.72,48.74,48.71,48.73,10300.0,37.837,37.8525,37.8292,37.8447,10300.0
2015-02-04 15:30:00,48.72,48.77,48.71,48.74,24400.0,37.837,37.8758,37.8292,37.8525,24400.0
2015-02-05 09:30:00,48.76,48.76,48.71,48.72,60700.0,37.868,37.868,37.8292,37.837,60700.0
2015-02-05 10:00:00,48.72,48.74,48.7,48.73,8300.0,37.837,37.8525,37.8214,37.8447,8300.0
2015-02-05 10:30:00,48.73,48.74,48.73,48.73,6400.0,37.8447,37.8525,37.8447,37.8447,6400.0
2015-02-05 11:00:00,48.73,48.74,48.72,48.73,11000.0,37.8447,37.8525,37.837,37.8447,11000.0
2015-02-05 11:30:00,48.73,48.74,48.73,48.74,5300.0,37.8447,37.8525,37.8447,37.8525,5300.0
2015-02-05 12:00:00,48.73,48.75,48.73,48.75,3200.0,37.8447,37.8602,37.8447,37.8602,3200.0
2015-02-05 12:30:00,48.74,48.76,48.73,48.76,3200.0,37.8525,37.868,37.8447,37.868,3200.0
2015-02-05 13:00:00,48.74,48.76,48.73,48.73,11700.0,37.8525,37.868,37.8447,37.8447,11700.0
2015-02-05 13:30:00,48.73,48.74,48.7,48.72,18600.0,37.8447,37.8525,37.8214,37.837,18600.0
2015-02-05 14:00:00,48.73,48.76,48.7,48.76,19600.0,37.8447,37.868,37.8214,37.868,19600.0
2015-02-05 14:30:00,48.76,48.76,48.74,48.76,14100.0,37.868,37.868,37.8525,37.868,14100.0
2015-02-05 15:00:00,48.74,48.74,48.72,48.73,5700.0,37.8525,37.8525,37.837,37.8447,5700.0
2015-02-05 15:30:00,48.73,48.74,48.72,48.74,34400.0,37.8447,37.8525,37.837,37.8525,34400.0
2015-02-06 09:30:00,48.61,48.66,48.56,48.56,38400.0,37.7515,37.7904,37.7127,37.7127,38400.0
2015-02-06 10:00:00,48.62,48.62,48.55,48.56,6200.0,37.7593,37.7593,37.7049,37.7127,6200.0
2015-02-06 10:30:00,48.58,48.58,48.51,48.57,12000.0,37.7282,37.7282,37.6739,37.7205,12000.0
2015-02-06 11:00:00,48.56,48.57,48.52,48.56,4500.0,37.7127,37.7205,37.6816,37.7127,4500.0
2015-02-06 11:30:00,48.57,48.58,48.54,48.56,4600.0,37.7205,37.7282,37.6972,37.7127,4600.0
2015-02-06 12:00:00,48.56,48.56,48.55,48.55,4400.0,37.7127,37.7127,37.7049,37.7049,4400.0
2015-02-06 12:30:00,48.53,48.55,48.53,48.53,1700.0,37.6894,37.7049,37.6894,37.6894,1700.0
2015-02-06 13:00:00,48.53,48.55,48.53,48.55,3800.0,37.6894,37.7049,37.6894,37.7049,3800.0
2015-02-06 13:30:00,48.56,48.57,48.53,48.57,16200.0,37.7127,37.7205,37.6894,37.7205,16200.0
2015-02-06 14:00:00,48.57,48.57,48.53,48.56,11000.0,37.7205,37.7205,37.6894,37.7127,11000.0
2015-02-06 14:30:00,48.55,48.56,48.53,48.55,6500.0,37.7049,37.7127,37.6894,37.7049,6500.0
2015-02-06 15:00:00,48.55,48.55,48.5,48.53,27000.0,37.7049,37.7049,37.6661,37.6894,27000.0
2015-02-06 15:30:00,48.53,48.56,48.53,48.53,26700.0,37.6894,37.7127,37.6894,37.6894,26700.0
2015-02-09 09:30:00,48.56,48.57,48.5,48.5,9200.0,37.7127,37.7205,37.6661,37.6661,9200.0
2015-02-09 10:00:00,48.55,48.55,48.51,48.53,3500.0,37.7049,37.7049,37.6739,37.6894,3500.0
2015-02-09 10:30:00,48.54,48.54,48.51,48.53,3700.0,37.6972,37.6972,37.6739,37.6894,3700.0
2015-02-09 11:00:00,48.53,48.53,48.51,48.53,3900.0,37.6894,37.6894,37.6739,37.6894,3900.0
2015-02-09 11:30:00,48.52,48.53,48.51,48.52,3800.0,37.6816,37.6894,37.6739,37.6816,3800.0
2015-02-09 12:00:00,48.51,48.51,48.5,48.5,700.0,37.6739,37.6739,37.6661,37.6661,700.0
2015-02-09 12:30:00,48.51,48.52,48.5,48.5,1600.0,37.6739,37.6816,37.6661,37.6661,1600.0
2015-02-09 13:00:00,48.52,48.52,48.49,48.51,4500.0,37.6816,37.6816,37.6583,37.6739,4500.0
2015-02-09 13:30:00,48.51,48.51,48.49,48.49,17200.0,37.6739,37.6739,37.6583,37.6583,17200.0
2015-02-09 14:00:00,48.51,48.52,48.5,48.52,6600.0,37.6739,37.6816,37.6661,37.6816,6600.0
2015-02-09 14:30:00,48.52,48.52,48.5,48.51,12000.0,37.6816,37.6816,37.6661,37.6739,12000.0
2015-02-09 15:00:00,48.52,48.52,48.5,48.52,1700.0,37.6816,37.6816,37.6661,37.6816,1700.0
2015-02-09 15:30:00,48.52,48.52,48.49,48.51,8500.0,37.6816,37.6816,37.6583,37.6739,8500.0
2015-02-10 09:30:00,48.5,48.52,48.48,48.5,6300.0,37.6661,37.6816,37.6506,37.6661,6300.0
2015-02-10 10:00:00,48.49,48.52,48.48,48.48,6400.0,37.6583,37.6816,37.6506,37.6506,6400.0
2015-02-10 10:30:00,48.49,48.52,48.46,48.47,5400.0,37.6583,37.6816,37.635,37.6428,5400.0
2015-02-10 11:00:00,48.46,48.49,48.45,48.45,3600.0,37.635,37.6583,37.6273,37.6273,3600.0
2015-02-10 11:30:00,48.41,48.48,48.41,48.43,3100.0,37.5962,37.6506,37.5962,37.6117,3100.0
2015-02-10 12:00:00,48.45,48.46,48.44,48.44,4100.0,37.6273,37.635,37.6195,37.6195,4100.0
2015-02-10 12:30:00,48.45,48.46,48.41,48.42,12700.0,37.6273,37.635,37.5962,37.604,12700.0
2015-02-10 13:00:00,48.46,48.46,48.42,48.43,4400.0,37.635,37.635,37.604,37.6117,4400.0
2015-02-10 13:30:00,48.46,48.46,48.42,48.42,12100.0,37.635,37.635,37.604,37.604,12100.0
2015-02-10 14:00:00,48.42,48.46,48.4,48.45,26200.0,37.604,37.635,37.5884,37.6273,26200.0
2015-02-10 14:30:00,48.44,48.45,48.41,48.41,12800.0,37.6195,37.6273,37.5962,37.5962,12800.0
2015-02-10 15:00:00,48.43,48.45,48.43,48.43,44300.0,37.6117,37.6273,37.6117,37.6117,44300.0
2015-02-10 15:30:00,48.45,48.45,48.42,48.45,11000.0,37.6273,37.6273,37.604,37.6273,11000.0
2015-02-11 09:30:00,48.39,48.46,48.38,48.46,5900.0,37.5807,37.635,37.5729,37.635,5900.0
2015-02-11 10:00:00,48.45,48.45,48.38,48.4,4400.0,37.6273,37.6273,37.5729,37.5884,4400.0
2015-02-11 10:30:00,48.42,48.44,48.38,48.39,6200.0,37.604,37.6195,37.5729,37.5807,6200.0
2015-02-11 11:00:00,48.35,48.42,48.35,48.42,12300.0,37.5496,37.604,37.5496,37.604,12300.0
2015-02-11 11:30:00,48.41,48.41,48.36,48.36,2600.0,37.5962,37.5962,37.5574,37.5574,2600.0
2015-02-11 12:00:00,48.42,48.42,48.37,48.42,4500.0,37.604,37.604,37.5651,37.604,4500.0
2015-02-11 12:30:00,48.41,48.42,48.38,48.42,3500.0,37.5962,37.604,37.5729,37.604,3500.0
2015-02-11 13:00:00,48.42,48.42,48.38,48.4,33900.0,37.604,37.604,37.5729,37.5884,33900.0
2015-02-11 13:30:00,48.41,48.45,48.38,48.44,35600.0,37.5962,37.6273,37.5729,37.6195,35600.0
2015-02-11 14:00:00,48.44,48.45,48.4,48.4,4100.0,37.6195,37.6273,37.5884,37.5884,4100.0
2015-02-11 14:30:00,48.43,48.44,48.4,48.4,13600.0,37.6117,37.6195,37.5884,37.5884,13600.0
2015-02-11 15:00:00,48.43,48.44,48.4,48.43,10800.0,37.6117,37.6195,37.5884,37.6117,10800.0
2015-02-11 15:30:00,48.37,48.43,48.36,48.42,7300.0,37.5651,37.6117,37.5574,37.604,7300.0
2015-02-12 09:30:00,48.45,48.7,48.4,48.45,4800.0,37.6273,37.8214,37.5884,37.6273,4800.0
2015-02-12 10:00:00,48.44,48.48,48.4,48.48,4400.0,37.6195,37.6506,37.5884,37.6506,4400.0
2015-02-12 10:30:00,48.45,48.45,48.41,48.45,700.0,37.6273,37.6273,37.5962,37.6273,700.0
2015-02-12 11:00:00,48.45,48.46,48.42,48.45,2500.0,37.6273,37.635,37.604,37.6273,2500.0
2015-02-12 11:30:00,48.45,48.46,48.43,48.45,7300.0,37.6273,37.635,37.6117,37.6273,7300.0
2015-02-12 12:00:00,48.45,48.48,48.45,48.46,12400.0,37.6273,37.6506,37.6273,37.635,12400.0
2015-02-12 12:30:00,48.47,48.48,48.45,48.48,2300.0,37.6428,37.6506,37.6273,37.6506,2300.0
2015-02-12 13:00:00,48.46,48.48,48.4,48.42,6700.0,37.635,37.6506,37.5884,37.604,6700.0
2015-02-12 13:30:00,48.41,48.47,48.39,48.42,25900.0,37.5962,37.6428,37.5807,37.604,25900.0
2015-02-12 14:00:00,48.42,48.43,48.38,48.38,4900.0,37.604,37.6117,37.5729,37.5729,4900.0
2015-02-12 14:30:00,48.42,48.43,48.38,48.43,6700.0,37.604,37.6117,37.5729,37.6117,6700.0
2015-02-12 15:00:00,48.4,48.45,48.4,48.44,3900.0,37.5884,37.6273,37.5884,37.6195,3900.0
2015-02-12 15:30:00,48.44,48.45,48.41,48.42,7700.0,37.6195,37.6273,37.5962,37.604,7700.0
2015-02-13 09:30:00,48.43,48.44,48.38,48.41,22500.0,37.6117,37.6195,37.5729,37.5962,22500.0
2015-02-13 10:00:00,48.42,48.44,48.41,48.44,8800.0,37.604,37.6195,37.5962,37.6195,8800.0
2015-02-13 10:30:00,48.43,48.44,48.41,48.44,1100.0,37.6117,37.6195,37.5962,37.6195,1100.0
2015-02-13 11:00:00,48.43,48.44,48.42,48.42,3100.0,37.6117,37.6195,37.604,37.604,3100.0
2015-02-13 11:30:00,48.43,48.43,48.4,48.42,3000.0,37.6117,37.6117,37.5884,37.604,3000.0
2015-02-13 12:00:00,48.43,48.44,48.42,48.42,3600.0,37.6117,37.6195,37.604,37.604,3600.0
2015-02-13 12:30:00,48.43,48.44,48.43,48.44,14300.0,37.6117,37.6195,37.6117,37.6195,14300.0
2015-02-13 13:00:00,48.43,48.44,48.42,48.43,14800.0,37.6117,37.6195,37.604,37.6117,14800.0
2015-02-13 13:30:00,48.41,48.44,48.4,48.43,9900.0,37.5962,37.6195,37.5884,37.6117,9900.0
2015-02-13 14:00:00,48.4,48.44,48.39,48.39,6600.0,37.5884,37.6195,37.5807,37.5807,6600.0
2015-02-13 14:30:00,48.39,48.42,48.39,48.41,6600.0,37.5807,37.604,37.5807,37.5962,6600.0
2015-02-13 15:00:00,48.41,48.43,48.4,48.41,3000.0,37.5962,37.6117,37.5884,37.5962,3000.0
2015-02-13 15:30:00,48.41,48.43,48.41,48.43,10000.0,37.5962,37.6117,37.5962,37.6117,10000.0
2015-02-17 09:30:00,48.78,48.78,48.4,48.41,48100.0,37.8835,37.8835,37.5884,37.5962,48100.0
2015-02-17 10:00:00,48.4,48.42,48.38,48.38,10900.0,37.5884,37.604,37.5729,37.5729,10900.0
2015-02-17 10:30:00,48.39,48.39,48.34,48.36,11300.0,37.5807,37.5807,37.5418,37.5574,11300.0
2015-02-17 11:00:00,48.37,48.37,48.34,48.34,1500.0,37.5651,37.5651,37.5418,37.5418,1500.0
2015-02-17 11:30:00,48.34,48.36,48.34,48.34,3500.0,37.5418,37.5574,37.5418,37.5418,3500.0
2015-02-17 12:00:00,48.35,48.37,48.3,48.37,2100.0,37.5496,37.5651,37.5108,37.5651,2100.0
2015-02-17 12:30:00,48.37,48.37,48.3,48.3,20900.0,37.5651,37.5651,37.5108,37.5108,20900.0
2015-02-17 13:00:00,48.37,48.37,48.3,48.3,20100.0,37.5651,37.5651,37.5108,37.5108,20100.0
2015-02-17 13:30:00,48.34,48.34,48.27,48.34,12900.0,37.5418,37.5418,37.4875,37.5418,12900.0
2015-02-17 14:00:00,48.3,48.36,48.3,48.33,3600.0,37.5108,37.5574,37.5108,37.5341,3600.0
2015-02-17 14:30:00,48.31,48.34,48.3,48.34,10700.0,37.5185,37.5418,37.5108,37.5418,10700.0
2015-02-17 15:00:00,48.33,48.34,48.29,48.31,14900.0,37.5341,37.5418,37.503,37.5185,14900.0
2015-02-17 15:30:00,48.31,48.37,48.29,48.33,16600.0,37.5185,37.5651,37.503,37.5341,16600.0
2015-02-18 09:30:00,48.35,48.38,48.33,48.35,5500.0,37.5496,37.5729,37.5341,37.5496,5500.0
2015-02-18 10:00:00,48.33,48.37,48.31,48.35,2900.0,37.5341,37.5651,37.5185,37.5496,2900.0
2015-02-18 10:30:00,48.37,48.37,48.33,48.35,7300.0,37.5651,37.5651,37.5341,37.5496,7300.0
2015-02-18 11:00:00,48.36,48.37,48.33,48.35,12100.0,37.5574,37.5651,37.5341,37.5496,12100.0
2015-02-18 11:30:00,48.35,48.36,48.33,48.34,6700.0,37.5496,37.5574,37.5341,37.5418,6700.0
2015-02-18 12:00:00,48.33,48.35,48.32,48.32,5000.0,37.5341,37.5496,37.5263,37.5263,5000.0
2015-02-18 12:30:00,48.31,48.33,48.31,48.32,3400.0,37.5185,37.5341,37.5185,37.5263,3400.0
2015-02-18 13:00:00,48.32,48.33,48.31,48.32,9700.0,37.5263,37.5341,37.5185,37.5263,9700.0
2015-02-18 13:30:00,48.32,48.33,48.3,48.3,5700.0,37.5263,37.5341,37.5108,37.5108,5700.0
2015-02-18 14:00:00,48.33,48.44,48.33,48.43,25900.0,37.5341,37.6195,37.5341,37.6117,25900.0
2015-02-18 14:30:00,48.44,48.45,48.41,48.41,17700.0,37.6195,37.6273,37.5962,37.5962,17700.0
2015-02-18 15:00:00,48.41,48.44,48.41,48.44,4400.0,37.5962,37.6195,37.5962,37.6195,4400.0
2015-02-18 15:30:00,48.41,48.44,48.39,48.39,17800.0,37.5962,37.6195,37.5807,37.5807,17800.0
2015-02-19 09:30:00,48.34,48.36,48.28,48.36,24300.0,37.5418,37.5574,37.4952,37.5574,24300.0
2015-02-19 10:00:00,48.3,48.38,48.3,48.32,15600.0,37.5108,37.5729,37.5108,37.5263,15600.0
2015-02-19 10:30:00,48.31,48.39,48.3,48.38,20000.0,37.5185,37.5807,37.5108,37.5729,20000.0
2015-02-19 11:00:00,48.37,48.39,48.33,48.36,3900.0,37.5651,37.5807,37.5341,37.5574,3900.0
2015-02-19 11:30:00,48.37,48.39,48.36,48.39,4300.0,37.5651,37.5807,37.5574,37.5807,4300.0
2015-02-19 12:00:00,48.35,48.39,48.35,48.35,18100.0,37.5496,37.5807,37.5496,37.5496,18100.0
2015-02-19 12:30:00,48.37,48.38,48.34,48.37,2700.0,37.5651,37.5729,37.5418,37.5651,2700.0
2015-02-19 13:00:00,48.35,48.38,48.34,48.38,7300.0,37.5496,37.5729,37.5418,37.5729,7300.0
2015-02-19 13:30:00,48.34,48.38,48.33,48.34,14200.0,37.5418,37.5729,37.5341,37.5418,14200.0
2015-02-19 14:00:00,48.32,48.38,48.31,48.33,7600.0,37.5263,37.5729,37.5185,37.5341,7600.0
2015-02-19 14:30:00,48.33,48.37,48.31,48.34,8400.0,37.5341,37.5651,37.5185,37.5418,8400.0
2015-02-19 15:00:00,48.32,48.39,48.31,48.33,12400.0,37.5263,37.5807,37.5185,37.5341,12400.0
2015-02-19 15:30:00,48.36,48.39,48.32,48.33,25700.0,37.5574,37.5807,37.5263,37.5341,25700.0
2015-02-20 09:30:00,48.41,48.45,48.39,48.45,26200.0,37.5962,37.6273,37.5807,37.6273,26200.0
2015-02-20 10:00:00,48.45,48.45,48.39,48.41,12100.0,37.6273,37.6273,37.5807,37.5962,12100.0
2015-02-20 10:30:00,48.41,48.41,48.38,48.4,5800.0,37.5962,37.5962,37.5729,37.5884,5800.0
2015-02-20 11:00:00,48.38,48.41,48.38,48.4,11800.0,37.5729,37.5962,37.5729,37.5884,11800.0
2015-02-20 11:30:00,48.4,48.41,48.38,48.41,13300.0,37.5884,37.5962,37.5729,37.5962,13300.0
2015-02-20 12:00:00,48.4,48.43,48.4,48.43,5200.0,37.5884,37.6117,37.5884,37.6117,5200.0
2015-02-20 12:30:00,48.42,48.42,48.38,48.4,10300.0,37.604,37.604,37.5729,37.5884,10300.0
2015-02-20 13:00:00,48.4,48.41,48.38,48.38,23700.0,37.5884,37.5962,37.5729,37.5729,23700.0
2015-02-20 13:30:00,48.39,48.39,48.31,48.31,36500.0,37.5807,37.5807,37.5185,37.5185,36500.0
2015-02-20 14:00:00,48.32,48.38,48.31,48.36,3100.0,37.5263,37.5729,37.5185,37.5574,3100.0
2015-02-20 14:30:00,48.32,48.37,48.32,48.36,10400.0,37.5263,37.5651,37.5263,37.5574,10400.0
2015-02-20 15:00:00,48.35,48.36,48.32,48.35,17300.0,37.5496,37.5574,37.5263,37.5496,17300.0
2015-02-20 15:30:00,48.33,48.36,48.33,48.35,16000.0,37.5341,37.5574,37.5341,37.5496,16000.0
2015-02-23 09:30:00,48.38,48.38,48.32,48.36,22400.0,37.5729,37.5729,37.5263,37.5574,22400.0
2015-02-23 10:00:00,48.37,48.38,48.35,48.38,3100.0,37.5651,37.5729,37.5496,37.5729,3100.0
2015-02-23 10:30:00,48.37,48.37,48.33,48.37,700.0,37.5651,37.5651,37.5341,37.5651,700.0
2015-02-23 11:00:00,48.35,48.37,48.33,48.36,1200.0,37.5496,37.5651,37.5341,37.5574,1200.0
2015-02-23 11:30:00,48.36,48.36,48.35,48.35,1300.0,37.5574,37.5574,37.5496,37.5496,1300.0
2015-02-23 12:00:00,48.36,48.36,48.34,48.36,7300.0,37.5574,37.5574,37.5418,37.5574,7300.0
2015-02-23 12:30:00,48.34,48.35,48.34,48.35,1300.0,37.5418,37.5496,37.5418,37.5496,1300.0
2015-02-23 13:00:00,48.36,48.36,48.34,48.36,15200.0,37.5574,37.5574,37.5418,37.5574,15200.0
2015-02-23 13:30:00,48.34,48.36,48.32,48.35,30100.0,37.5418,37.5574,37.5263,37.5496,30100.0
2015-02-23 14:00:00,48.35,48.37,48.32,48.37,33000.0,37.5496,37.5651,37.5263,37.5651,33000.0
2015-02-23 14:30:00,48.34,48.37,48.34,48.37,22700.0,37.5418,37.5651,37.5418,37.5651,22700.0
2015-02-23 15:00:00,48.36,48.37,48.35,48.35,8000.0,37.5574,37.5651,37.5496,37.5496,8000.0
2015-02-23 15:30:00,48.37,48.37,48.35,48.36,22400.0,37.5651,37.5651,37.5496,37.5574,22400.0
2015-02-24 09:30:00,48.34,48.38,48.31,48.32,6600.0,37.5418,37.5729,37.5185,37.5263,6600.0
2015-02-24 10:00:00,48.35,48.35,48.3,48.33,4300.0,37.5496,37.5496,37.5108,37.5341,4300.0
2015-02-24 10:30:00,48.34,48.37,48.33,48.36,13000.0,37.5418,37.5651,37.5341,37.5574,13000.0
2015-02-24 11:00:00,48.37,48.39,48.35,48.39,24100.0,37.5651,37.5807,37.5496,37.5807,24100.0
2015-02-24 11:30:00,48.39,48.39,48.35,48.35,3700.0,37.5807,37.5807,37.5496,37.5496,3700.0
2015-02-24 12:00:00,48.38,48.38,48.36,48.38,2300.0,37.5729,37.5729,37.5574,37.5729,2300.0
2015-02-24 12:30:00,48.39,48.39,48.37,48.39,5200.0,37.5807,37.5807,37.5651,37.5807,5200.0
2015-02-24 13:00:00,48.4,48.43,48.39,48.42,37700.0,37.5884,37.6117,37.5807,37.604,37700.0
2015-02-24 13:30:00,48.41,48.43,48.41,48.41,2400.0,37.5962,37.6117,37.5962,37.5962,2400.0
2015-02-24 14:00:00,48.41,48.43,48.38,48.39,3200.0,37.5962,37.6117,37.5729,37.5807,3200.0
2015-02-24 14:30:00,48.4,48.42,48.38,48.39,12800.0,37.5884,37.604,37.5729,37.5807,12800.0
2015-02-24 15:00:00,48.39,48.43,48.37,48.41,49800.0,37.5807,37.6117,37.5651,37.5962,49800.0
2015-02-24 15:30:00,48.39,48.43,48.39,48.43,36900.0,37.5807,37.6117,37.5807,37.6117,36900.0
2015-02-25 09:30:00,48.41,48.41,48.4,48.41,4300.0,37.5962,37.5962,37.5884,37.5962,4300.0
2015-02-25 10:00:00,48.42,48.42,48.39,48.4,5800.0,37.604,37.604,37.5807,37.5884,5800.0
2015-02-25 10:30:00,48.42,48.42,48.39,48.4,11700.0,37.604,37.604,37.5807,37.5884,11700.0
2015-02-25 11:00:00,48.4,48.4,48.37,48.39,8300.0,37.5884,37.5884,37.5651,37.5807,8300.0
2015-02-25 11:30:00,48.38,48.4,48.38,48.38,39100.0,37.5729,37.5884,37.5729,37.5729,39100.0
2015-02-25 12:00:00,48.39,48.4,48.36,48.36,5400.0,37.5807,37.5884,37.5574,37.5574,5400.0
2015-02-25 12:30:00,48.4,48.4,48.36,48.4,3100.0,37.5884,37.5884,37.5574,37.5884,3100.0
2015-02-25 13:00:00,48.39,48.4,48.37,48.38,800.0,37.5807,37.5884,37.5651,37.5729,800.0
2015-02-25 13:30:00,48.4,48.44,48.38,48.44,49200.0,37.5884,37.6195,37.5729,37.6195,49200.0
2015-02-25 14:00:00,48.41,48.46,48.4,48.46,8000.0,37.5962,37.635,37.5884,37.635,8000.0
2015-02-25 14:30:00,48.44,48.47,48.41,48.46,14800.0,37.6195,37.6428,37.5962,37.635,14800.0
2015-02-25 15:00:00,48.46,48.47,48.44,48.47,22100.0,37.635,37.6428,37.6195,37.6428,22100.0
2015-02-25 15:30:00,48.45,48.47,48.42,48.42,11400.0,37.6273,37.6428,37.604,37.604,11400.0
2015-02-26 09:30:00,48.52,48.55,48.5,48.54,8800.0,37.6816,37.7049,37.6661,37.6972,8800.0
2015-02-26 10:00:00,48.53,48.54,48.48,48.52,3700.0,37.6894,37.6972,37.6506,37.6816,3700.0
2015-02-26 10:30:00,48.51,48.53,48.51,48.51,1400.0,37.6739,37.6894,37.6739,37.6739,1400.0
2015-02-26 11:00:00,48.52,48.53,48.48,48.52,6900.0,37.6816,37.6894,37.6506,37.6816,6900.0
2015-02-26 11:30:00,48.5,48.52,48.48,48.49,5500.0,37.6661,37.6816,37.6506,37.6583,5500.0
2015-02-26 12:00:00,48.5,48.51,48.5,48.5,3200.0,37.6661,37.6739,37.6661,37.6661,3200.0
2015-02-26 12:30:00,48.49,48.52,48.48,48.5,9400.0,37.6583,37.6816,37.6506,37.6661,9400.0
2015-02-26 13:00:00,48.49,48.51,48.46,48.47,8000.0,37.6583,37.6739,37.635,37.6428,8000.0
2015-02-26 13:30:00,48.46,48.49,48.46,48.47,21800.0,37.635,37.6583,37.635,37.6428,21800.0
2015-02-26 14:00:00,48.48,48.49,48.45,48.45,7300.0,37.6506,37.6583,37.6273,37.6273,7300.0
2015-02-26 14:30:00,48.47,48.48,48.44,48.46,17800.0,37.6428,37.6506,37.6195,37.635,17800.0
2015-02-26 15:00:00,48.46,48.5,48.44,48.48,23500.0,37.635,37.6661,37.6195,37.6506,23500.0
2015-02-26 15:30:00,48.49,48.5,48.44,48.46,7600.0,37.6583,37.6661,37.6195,37.635,7600.0
2015-02-27 09:30:00,48.51,48.58,48.5,48.54,7500.0,37.6739,37.7282,37.6661,37.6972,7500.0
2015-02-27 10:00:00,48.52,48.55,48.52,48.55,3200.0,37.6816,37.7049,37.6816,37.7049,3200.0
2015-02-27 10:30:00,48.55,48.57,48.53,48.57,5300.0,37.7049,37.7205,37.6894,37.7205,5300.0
2015-02-27 11:00:00,48.59,48.6,48.58,48.59,14300.0,37.736,37.7438,37.7282,37.736,14300.0
2015-02-27 11:30:00,48.6,48.62,48.59,48.62,5600.0,37.7438,37.7593,37.736,37.7593,5600.0
2015-02-27 12:00:00,48.61,48.62,48.6,48.61,700.0,37.7515,37.7593,37.7438,37.7515,700.0
2015-02-27 12:30:00,48.61,48.64,48.6,48.61,8400.0,37.7515,37.7748,37.7438,37.7515,8400.0
2015-02-27 13:00:00,48.62,48.62,48.59,48.61,29700.0,37.7593,37.7593,37.736,37.7515,29700.0
2015-02-27 13:30:00,48.62,48.63,48.61,48.63,3600.0,37.7593,37.7671,37.7515,37.7671,3600.0
2015-02-27 14:00:00,48.61,48.63,48.61,48.62,51400.0,37.7515,37.7671,37.7515,37.7593,51400.0
2015-02-27 14:30:00,48.63,48.64,48.62,48.62,20700.0,37.7671,37.7748,37.7593,37.7593,20700.0
2015-02-27 15:00:00,48.63,48.64,48.62,48.62,21700.0,37.7671,37.7748,37.7593,37.7593,21700.0
2015-02-27 15:30:00,48.63,48.63,48.59,48.59,61600.0,37.7671,37.7671,37.736,37.736,61600.0
2015-03-02 09:30:00,48.63,48.64,48.58,48.61,22000.0,37.7671,37.7748,37.7282,37.7515,22000.0
2015-03-02 10:00:00,48.61,48.61,48.57,48.57,15200.0,37.7515,37.7515,37.7205,37.7205,15200.0
2015-03-02 10:30:00,48.61,48.61,48.55,48.58,3200.0,37.7515,37.7515,37.7049,37.7282,3200.0
2015-03-02 11:00:00,48.57,48.58,48.56,48.56,4600.0,37.7205,37.7282,37.7127,37.7127,4600.0
2015-03-02 11:30:00,48.56,48.58,48.54,48.54,3500.0,37.7127,37.7282,37.6972,37.6972,3500.0
2015-03-02 12:00:00,48.55,48.58,48.54,48.56,5900.0,37.7049,37.7282,37.6972,37.7127,5900.0
2015-03-02 12:30:00,48.58,48.58,48.53,48.56,1600.0,37.7282,37.7282,37.6894,37.7127,1600.0
2015-03-02 13:00:00,48.54,48.58,48.52,48.55,8800.0,37.6972,37.7282,37.6816,37.7049,8800.0
2015-03-02 13:30:00,48.55,48.57,48.53,48.55,21500.0,37.7049,37.7205,37.6894,37.7049,21500.0
2015-03-02 14:00:00,48.55,48.56,48.52,48.53,4600.0,37.7049,37.7127,37.6816,37.6894,4600.0
2015-03-02 14:30:00,48.52,48.52,48.47,48.47,61600.0,37.6816,37.6816,37.6428,37.6428,61600.0
2015-03-02 15:00:00,48.49,48.52,48.47,48.52,3900.0,37.6583,37.6816,37.6428,37.6816,3900.0
2015-03-02 15:30:00,48.5,48.53,48.49,48.5,12900.0,37.6661,37.6894,37.6583,37.6661,12900.0
2015-03-03 09:30:00,48.52,48.56,48.49,48.55,12100.0,37.6816,37.7127,37.6583,37.7049,12100.0
2015-03-03 10:00:00,48.52,48.55,48.5,48.53,7600.0,37.6816,37.7049,37.6661,37.6894,7600.0
2015-03-03 10:30:00,48.51,48.53,48.5,48.53,5500.0,37.6739,37.6894,37.6661,37.6894,5500.0
2015-03-03 11:00:00,48.51,48.53,48.51,48.53,200.0,37.6739,37.6894,37.6739,37.6894,200.0
2015-03-03 11:30:00,48.52,48.53,48.49,48.51,4200.0,37.6816,37.6894,37.6583,37.6739,4200.0
2015-03-03 12:00:00,48.53,48.53,48.5,48.5,4000.0,37.6894,37.6894,37.6661,37.6661,4000.0
2015-03-03 12:30:00,48.53,48.54,48.51,48.53,14000.0,37.6894,37.6972,37.6739,37.6894,14000.0
2015-03-03 13:00:00,48.54,48.54,48.51,48.53,13400.0,37.6972,37.6972,37.6739,37.6894,13400.0
2015-03-03 13:30:00,48.54,48.54,48.52,48.54,10700.0,37.6972,37.6972,37.6816,37.6972,10700.0
2015-03-03 14:00:00,48.53,48.54,48.51,48.51,12200.0,37.6894,37.6972,37.6739,37.6739,12200.0
2015-03-03 14:30:00,48.53,48.53,48.49,48.51,14600.0,37.6894,37.6894,37.6583,37.6739,14600.0
2015-03-03 15:00:00,48.5,48.52,48.49,48.52,4200.0,37.6661,37.6816,37.6583,37.6816,4200.0
2015-03-03 15:30:00,48.54,48.54,48.51,48.54,15200.0,37.6972,37.6972,37.6739,37.6972,15200.0
2015-03-04 09:30:00,48.53,48.56,48.52,48.56,9300.0,37.6894,37.7127,37.6816,37.7127,9300.0
2015-03-04 10:00:00,48.54,48.55,48.52,48.53,5800.0,37.6972,37.7049,37.6816,37.6894,5800.0
2015-03-04 10:30:00,48.53,48.54,48.5,48.52,5300.0,37.6894,37.6972,37.6661,37.6816,5300.0
2015-03-04 11:00:00,48.55,48.56,48.51,48.53,1900.0,37.7049,37.7127,37.6739,37.6894,1900.0
2015-03-04 11:30:00,48.54,48.55,48.52,48.52,1600.0,37.6972,37.7049,37.6816,37.6816,1600.0
2015-03-04 12:00:00,48.55,48.55,48.49,48.52,11600.0,37.7049,37.7049,37.6583,37.6816,11600.0
2015-03-04 12:30:00,48.52,48.54,48.5,48.53,7500.0,37.6816,37.6972,37.6661,37.6894,7500.0
2015-03-04 13:00:00,48.52,48.54,48.51,48.54,2600.0,37.6816,37.6972,37.6739,37.6972,2600.0
2015-03-04 13:30:00,48.53,48.54,48.51,48.54,13000.0,37.6894,37.6972,37.6739,37.6972,13000.0
2015-03-04 14:00:00,48.53,48.54,48.51,48.53,18800.0,37.6894,37.6972,37.6739,37.6894,18800.0
2015-03-04 14:30:00,48.51,48.55,48.51,48.55,12200.0,37.6739,37.7049,37.6739,37.7049,12200.0
2015-03-04 15:00:00,48.55,48.55,48.52,48.55,4100.0,37.7049,37.7049,37.6816,37.7049,4100.0
2015-03-04 15:30:00,48.53,48.55,48.52,48.55,16900.0,37.6894,37.7049,37.6816,37.7049,16900.0
2015-03-05 09:30:00,48.54,48.56,48.51,48.52,17100.0,37.6972,37.7127,37.6739,37.6816,17100.0
2015-03-05 10:00:00,48.51,48.54,48.5,48.52,5300.0,37.6739,37.6972,37.6661,37.6816,5300.0
2015-03-05 10:30:00,48.52,48.52,48.49,48.49,2900.0,37.6816,37.6816,37.6583,37.6583,2900.0
2015-03-05 11:00:00,48.48,48.5,48.45,48.45,5100.0,37.6506,37.6661,37.6273,37.6273,5100.0
2015-03-05 11:30:00,48.47,48.48,48.45,48.46,12300.0,37.6428,37.6506,37.6273,37.635,12300.0
2015-03-05 12:00:00,48.47,48.49,48.47,48.48,2300.0,37.6428,37.6583,37.6428,37.6506,2300.0
2015-03-05 12:30:00,48.48,48.49,48.47,48.48,12600.0,37.6506,37.6583,37.6428,37.6506,12600.0
2015-03-05 13:00:00,48.49,48.49,48.46,48.49,2800.0,37.6583,37.6583,37.635,37.6583,2800.0
2015-03-05 13:30:00,48.47,48.49,48.45,48.48,20300.0,37.6428,37.6583,37.6273,37.6506,20300.0
2015-03-05 14:00:00,48.48,48.48,48.46,48.47,2400.0,37.6506,37.6506,37.635,37.6428,2400.0
2015-03-05 14:30:00,48.48,48.48,48.46,48.48,2100.0,37.6506,37.6506,37.635,37.6506,2100.0
2015-03-05 15:00:00,48.48,48.5,48.47,48.5,10600.0,37.6506,37.6661,37.6428,37.6661,10600.0
2015-03-05 15:30:00,48.5,48.5,48.46,48.47,12300.0,37.6661,37.6661,37.635,37.6428,12300.0
2015-03-06 09:30:00,48.4,48.41,48.39,48.41,9500.0,37.5884,37.5962,37.5807,37.5962,9500.0
2015-03-06 10:00:00,48.35,48.4,48.35,48.35,3200.0,37.5496,37.5884,37.5496,37.5496,3200.0
2015-03-06 10:30:00,48.38,48.39,48.35,48.38,4300.0,37.5729,37.5807,37.5496,37.5729,4300.0
2015-03-06 11:00:00,48.38,48.39,48.38,48.38,600.0,37.5729,37.5807,37.5729,37.5729,600.0
2015-03-06 11:30:00,48.4,48.4,48.36,48.38,13500.0,37.5884,37.5884,37.5574,37.5729,13500.0
2015-03-06 12:00:00,48.4,48.4,48.35,48.36,12100.0,37.5884,37.5884,37.5496,37.5574,12100.0
2015-03-06 12:30:00,48.35,48.39,48.35,48.38,700.0,37.5496,37.5807,37.5496,37.5729,700.0
2015-03-06 13:00:00,48.37,48.39,48.35,48.37,27800.0,37.5651,37.5807,37.5496,37.5651,27800.0
2015-03-06 13:30:00,48.35,48.38,48.35,48.38,4400.0,37.5496,37.5729,37.5496,37.5729,4400.0
2015-03-06 14:00:00,48.37,48.38,48.34,48.35,14400.0,37.5651,37.5729,37.5418,37.5496,14400.0
2015-03-06 14:30:00,48.36,48.37,48.34,48.37,7800.0,37.5574,37.5651,37.5418,37.5651,7800.0
2015-03-06 15:00:00,48.36,48.37,48.34,48.35,6400.0,37.5574,37.5651,37.5418,37.5496,6400.0
2015-03-06 15:30:00,48.34,48.37,48.32,48.32,12400.0,37.5418,37.5651,37.5263,37.5263,12400.0
2015-03-09 09:30:00,48.37,48.38,48.32,48.38,9100.0,37.5651,37.5729,37.5263,37.5729,9100.0
2015-03-09 10:00:00,48.32,48.35,48.32,48.32,3300.0,37.5263,37.5496,37.5263,37.5263,3300.0
2015-03-09 10:30:00,48.34,48.36,48.32,48.33,6000.0,37.5418,37.5574,37.5263,37.5341,6000.0
2015-03-09 11:00:00,48.34,48.35,48.32,48.34,3800.0,37.5418,37.5496,37.5263,37.5418,3800.0
2015-03-09 11:30:00,48.32,48.35,48.32,48.34,7900.0,37.5263,37.5496,37.5263,37.5418,7900.0
2015-03-09 12:00:00,48.33,48.35,48.32,48.32,2600.0,37.5341,37.5496,37.5263,37.5263,2600.0
2015-03-09 12:30:00,48.35,48.35,48.32,48.32,2600.0,37.5496,37.5496,37.5263,37.5263,2600.0
2015-03-09 13:00:00,48.35,48.35,48.32,48.33,4400.0,37.5496,37.5496,37.5263,37.5341,4400.0
2015-03-09 13:30:00,48.35,48.35,48.32,48.35,16500.0,37.5496,37.5496,37.5263,37.5496,16500.0
2015-03-09 14:00:00,48.32,48.35,48.32,48.34,5600.0,37.5263,37.5496,37.5263,37.5418,5600.0
2015-03-09 14:30:00,48.34,48.34,48.32,48.32,11000.0,37.5418,37.5418,37.5263,37.5263,11000.0
2015-03-09 15:00:00,48.32,48.33,48.32,48.33,6900.0,37.5263,37.5341,37.5263,37.5341,6900.0
2015-03-09 15:30:00,48.32,48.33,48.32,48.33,17400.0,37.5263,37.5341,37.5263,37.5341,17400.0
2015-03-10 09:30:00,48.31,48.32,48.28,48.28,5300.0,37.5185,37.5263,37.4952,37.4952,5300.0
2015-03-10 10:00:00,48.33,48.34,48.28,48.32,3700.0,37.5341,37.5418,37.4952,37.5263,3700.0
2015-03-10 10:30:00,48.29,48.33,48.29,48.31,8800.0,37.503,37.5341,37.503,37.5185,8800.0
2015-03-10 11:00:00,48.32,48.33,48.29,48.3,12100.0,37.5263,37.5341,37.503,37.5108,12100.0
2015-03-10 11:30:00,48.3,48.33,48.29,48.3,2600.0,37.5108,37.5341,37.503,37.5108,2600.0
2015-03-10 12:00:00,48.3,48.31,48.29,48.31,40900.0,37.5108,37.5185,37.503,37.5185,40900.0
2015-03-10 12:30:00,48.29,48.31,48.28,48.31,7000.0,37.503,37.5185,37.4952,37.5185,7000.0
2015-03-10 13:00:00,48.29,48.31,48.28,48.3,4200.0,37.503,37.5185,37.4952,37.5108,4200.0
2015-03-10 13:30:00,48.28,48.31,48.28,48.31,12200.0,37.4952,37.5185,37.4952,37.5185,12200.0
2015-03-10 14:00:00,48.3,48.31,48.25,48.29,28700.0,37.5108,37.5185,37.4719,37.503,28700.0
2015-03-10 14:30:00,48.26,48.3,48.26,48.28,10400.0,37.4797,37.5108,37.4797,37.4952,10400.0
2015-03-10 15:00:00,48.29,48.31,48.26,48.29,22100.0,37.503,37.5185,37.4797,37.503,22100.0
2015-03-10 15:30:00,48.29,48.31,48.27,48.28,49500.0,37.503,37.5185,37.4875,37.4952,49500.0
2015-03-11 09:30:00,48.31,48.35,48.29,48.33,10200.0,37.5185,37.5496,37.503,37.5341,10200.0
2015-03-11 10:00:00,48.34,48.35,48.29,48.3,5700.0,37.5418,37.5496,37.503,37.5108,5700.0
2015-03-11 10:30:00,48.32,48.32,48.28,48.3,6400.0,37.5263,37.5263,37.4952,37.5108,6400.0
2015-03-11 11:00:00,48.3,48.32,48.28,48.29,2100.0,37.5108,37.5263,37.4952,37.503,2100.0
2015-03-11 11:30:00,48.3,48.3,48.28,48.29,4300.0,37.5108,37.5108,37.4952,37.503,4300.0
2015-03-11 12:00:00,48.28,48.3,48.26,48.26,48800.0,37.4952,37.5108,37.4797,37.4797,48800.0
2015-03-11 12:30:00,48.27,48.3,48.26,48.26,37200.0,37.4875,37.5108,37.4797,37.4797,37200.0
2015-03-11 13:00:00,48.3,48.3,48.25,48.28,13500.0,37.5108,37.5108,37.4719,37.4952,13500.0
2015-03-11 13:30:00,48.27,48.3,48.26,48.26,18200.0,37.4875,37.5108,37.4797,37.4797,18200.0
2015-03-11 14:00:00,48.27,48.31,48.26,48.29,9400.0,37.4875,37.5185,37.4797,37.503,9400.0
2015-03-11 14:30:00,48.29,48.31,48.27,48.3,15500.0,37.503,37.5185,37.4875,37.5108,15500.0
2015-03-11 15:00:00,48.28,48.3,48.27,48.29,12500.0,37.4952,37.5108,37.4875,37.503,12500.0
2015-03-11 15:30:00,48.3,48.31,48.28,48.28,9600.0,37.5108,37.5185,37.4952,37.4952,9600.0
2015-03-12 09:30:00,48.34,48.48,48.3,48.31,9500.0,37.5418,37.6506,37.5108,37.5185,9500.0
2015-03-12 10:00:00,48.3,48.34,48.26,48.27,4100.0,37.5108,37.5418,37.4797,37.4875,4100.0
2015-03-12 10:30:00,48.27,48.33,48.27,48.28,7300.0,37.4875,37.5341,37.4875,37.4952,7300.0
2015-03-12 11:00:00,48.3,48.31,48.27,48.29,5100.0,37.5108,37.5185,37.4875,37.503,5100.0
2015-03-12 11:30:00,48.3,48.31,48.29,48.29,9200.0,37.5108,37.5185,37.503,37.503,9200.0
2015-03-12 12:00:00,48.28,48.31,48.28,48.3,1300.0,37.4952,37.5185,37.4952,37.5108,1300.0
2015-03-12 12:30:00,48.29,48.29,48.28,48.29,2000.0,37.503,37.503,37.4952,37.503,2000.0
2015-03-12 13:00:00,48.3,48.3,48.27,48.29,20800.0,37.5108,37.5108,37.4875,37.503,20800.0
2015-03-12 13:30:00,48.28,48.31,48.27,48.3,16000.0,37.4952,37.5185,37.4875,37.5108,16000.0
2015-03-12 14:00:00,48.29,48.29,48.27,48.29,1200.0,37.503,37.503,37.4875,37.503,1200.0
2015-03-12 14:30:00,48.29,48.3,48.27,48.28,10200.0,37.503,37.5108,37.4875,37.4952,10200.0
2015-03-12 15:00:00,48.3,48.31,48.28,48.31,17600.0,37.5108,37.5185,37.4952,37.5185,17600.0
2015-03-12 15:30:00,48.28,48.3,48.27,48.28,11100.0,37.4952,37.5108,37.4875,37.4952,11100.0
2015-03-13 09:30:00,48.23,48.25,48.22,48.25,19400.0,37.4564,37.4719,37.4486,37.4719,19400.0
2015-03-13 10:00:00,48.23,48.24,48.2,48.23,2300.0,37.4564,37.4642,37.4331,37.4564,2300.0
2015-03-13 10:30:00,48.23,48.24,48.2,48.24,6800.0,37.4564,37.4642,37.4331,37.4642,6800.0
2015-03-13 11:00:00,48.24,48.25,48.2,48.2,1900.0,37.4642,37.4719,37.4331,37.4331,1900.0
2015-03-13 11:30:00,48.24,48.25,48.2,48.24,2700.0,37.4642,37.4719,37.4331,37.4642,2700.0
2015-03-13 12:00:00,48.24,48.25,48.23,48.23,8700.0,37.4642,37.4719,37.4564,37.4564,8700.0
2015-03-13 12:30:00,48.23,48.25,48.21,48.22,2700.0,37.4564,37.4719,37.4409,37.4486,2700.0
2015-03-13 13:00:00,48.22,48.24,48.21,48.23,13100.0,37.4486,37.4642,37.4409,37.4564,13100.0
2015-03-13 13:30:00,48.23,48.24,48.22,48.24,1900.0,37.4564,37.4642,37.4486,37.4642,1900.0
2015-03-13 14:00:00,48.23,48.24,48.22,48.24,14700.0,37.4564,37.4642,37.4486,37.4642,14700.0
2015-03-13 14:30:00,48.23,48.24,48.21,48.22,5900.0,37.4564,37.4642,37.4409,37.4486,5900.0
2015-03-13 15:00:00,48.22,48.23,48.2,48.21,17400.0,37.4486,37.4564,37.4331,37.4409,17400.0
2015-03-13 15:30:00,48.22,48.22,48.2,48.21,12600.0,37.4486,37.4486,37.4331,37.4409,12600.0
2015-03-16 09:30:00,48.22,48.25,48.19,48.21,10300.0,37.4486,37.4719,37.4253,37.4409,10300.0
2015-03-16 10:00:00,48.23,48.23,48.18,48.21,8700.0,37.4564,37.4564,37.4176,37.4409,8700.0
2015-03-16 10:30:00,48.21,48.21,48.18,48.19,4200.0,37.4409,37.4409,37.4176,37.4253,4200.0
2015-03-16 11:00:00,48.18,48.21,48.18,48.2,4600.0,37.4176,37.4409,37.4176,37.4331,4600.0
2015-03-16 11:30:00,48.19,48.19,48.17,48.17,3200.0,37.4253,37.4253,37.4098,37.4098,3200.0
2015-03-16 12:00:00,48.17,48.2,48.17,48.18,4000.0,37.4098,37.4331,37.4098,37.4176,4000.0
2015-03-16 12:30:00,48.2,48.2,48.17,48.19,1800.0,37.4331,37.4331,37.4098,37.4253,1800.0
2015-03-16 13:00:00,48.17,48.2,48.15,48.15,38100.0,37.4098,37.4331,37.3943,37.3943,38100.0
2015-03-16 13:30:00,48.16,48.18,48.13,48.14,9600.0,37.402,37.4176,37.3787,37.3865,9600.0
2015-03-16 14:00:00,48.13,48.15,48.13,48.13,9100.0,37.3787,37.3943,37.3787,37.3787,9100.0
2015-03-16 14:30:00,48.14,48.15,48.12,48.15,9400.0,37.3865,37.3943,37.371,37.3943,9400.0
2015-03-16 15:00:00,48.14,48.17,48.13,48.17,13300.0,37.3865,37.4098,37.3787,37.4098,13300.0
2015-03-16 15:30:00,48.13,48.16,48.13,48.16,5700.0,37.3787,37.402,37.3787,37.402,5700.0
2015-03-17 09:30:00,48.1,48.16,48.1,48.15,8100.0,37.3554,37.402,37.3554,37.3943,8100.0
2015-03-17 10:00:00,48.12,48.14,48.1,48.12,4000.0,37.371,37.3865,37.3554,37.371,4000.0
2015-03-17 10:30:00,48.13,48.13,48.1,48.12,3500.0,37.3787,37.3787,37.3554,37.371,3500.0
2015-03-17 11:00:00,48.13,48.13,48.07,48.09,6700.0,37.3787,37.3787,37.3321,37.3477,6700.0
2015-03-17 11:30:00,48.09,48.09,48.07,48.07,900.0,37.3477,37.3477,37.3321,37.3321,900.0
2015-03-17 12:00:00,48.09,48.09,48.06,48.09,2300.0,37.3477,37.3477,37.3244,37.3477,2300.0
2015-03-17 12:30:00,48.08,48.09,48.06,48.06,1900.0,37.3399,37.3477,37.3244,37.3244,1900.0
2015-03-17 13:00:00,48.09,48.13,48.06,48.1,8800.0,37.3477,37.3787,37.3244,37.3554,8800.0
2015-03-17 13:30:00,48.13,48.13,48.1,48.13,10800.0,37.3787,37.3787,37.3554,37.3787,10800.0
2015-03-17 14:00:00,48.12,48.13,48.07,48.1,26700.0,37.371,37.3787,37.3321,37.3554,26700.0
2015-03-17 14:30:00,48.09,48.1,48.09,48.09,7400.0,37.3477,37.3554,37.3477,37.3477,7400.0
2015-03-17 15:00:00,48.09,48.13,48.08,48.08,13300.0,37.3477,37.3787,37.3399,37.3399,13300.0
2015-03-17 15:30:00,48.09,48.13,48.08,48.13,13600.0,37.3477,37.3787,37.3399,37.3787,13600.0
2015-03-18 09:30:00,48.12,48.14,48.05,48.05,10000.0,37.371,37.3865,37.3166,37.3166,10000.0
2015-03-18 10:00:00,48.11,48.11,48.06,48.07,3500.0,37.3632,37.3632,37.3244,37.3321,3500.0
2015-03-18 10:30:00,48.06,48.12,48.06,48.12,5300.0,37.3244,37.371,37.3244,37.371,5300.0
2015-03-18 11:00:00,48.07,48.12,48.07,48.11,3100.0,37.3321,37.371,37.3321,37.3632,3100.0
2015-03-18 11:30:00,48.12,48.13,48.07,48.09,5800.0,37.371,37.3787,37.3321,37.3477,5800.0
2015-03-18 12:00:00,48.13,48.13,48.07,48.12,1900.0,37.3787,37.3787,37.3321,37.371,1900.0
2015-03-18 12:30:00,48.12,48.13,48.1,48.13,1500.0,37.371,37.3787,37.3554,37.3787,1500.0
2015-03-18 13:00:00,48.14,48.15,48.09,48.1,10000.0,37.3865,37.3943,37.3477,37.3554,10000.0
2015-03-18 13:30:00,48.1,48.19,48.09,48.19,13100.0,37.3554,37.4253,37.3477,37.4253,13100.0
2015-03-18 14:00:00,48.15,48.36,48.08,48.33,7700.0,37.3943,37.5574,37.3399,37.5341,7700.0
2015-03-18 14:30:00,48.36,48.39,48.34,48.35,2000.0,37.5574,37.5807,37.5418,37.5496,2000.0
2015-03-18 15:00:00,48.41,48.46,48.38,48.39,29300.0,37.5962,37.635,37.5729,37.5807,29300.0
2015-03-18 15:30:00,48.42,48.43,48.36,48.43,49400.0,37.604,37.6117,37.5574,37.6117,49400.0
2015-03-19 09:30:00,48.36,48.37,48.31,48.35,8500.0,37.5574,37.5651,37.5185,37.5496,8500.0
2015-03-19 10:00:00,48.35,48.36,48.28,48.28,26800.0,37.5496,37.5574,37.4952,37.4952,26800.0
2015-03-19 10:30:00,48.29,48.32,48.28,48.31,2100.0,37.503,37.5263,37.4952,37.5185,2100.0
2015-03-19 11:00:00,48.31,48.32,48.27,48.27,3900.0,37.5185,37.5263,37.4875,37.4875,3900.0
2015-03-19 11:30:00,48.31,48.31,48.27,48.3,3400.0,37.5185,37.5185,37.4875,37.5108,3400.0
2015-03-19 12:00:00,48.27,48.31,48.27,48.3,4000.0,37.4875,37.5185,37.4875,37.5108,4000.0
2015-03-19 12:30:00,48.28,48.31,48.27,48.28,2300.0,37.4952,37.5185,37.4875,37.4952,2300.0
2015-03-19 13:00:00,48.3,48.33,48.27,48.3,15100.0,37.5108,37.5341,37.4875,37.5108,15100.0
2015-03-19 13:30:00,48.33,48.35,48.28,48.34,19600.0,37.5341,37.5496,37.4952,37.5418,19600.0
2015-03-19 14:00:00,48.33,48.37,48.31,48.37,9800.0,37.5341,37.5651,37.5185,37.5651,9800.0
2015-03-19 14:30:00,48.33,48.37,48.33,48.37,1200.0,37.5341,37.5651,37.5341,37.5651,1200.0
2015-03-19 15:00:00,48.36,48.37,48.33,48.37,26600.0,37.5574,37.5651,37.5341,37.5651,26600.0
2015-03-19 15:30:00,48.37,48.37,48.33,48.36,15300.0,37.5651,37.5651,37.5341,37.5574,15300.0
2015-03-20 09:30:00,48.34,48.42,48.33,48.34,14200.0,37.5418,37.604,37.5341,37.5418,14200.0
2015-03-20 10:00:00,48.39,48.39,48.34,48.38,1200.0,37.5807,37.5807,37.5418,37.5729,1200.0
2015-03-20 10:30:00,48.34,48.36,48.34,48.36,1700.0,37.5418,37.5574,37.5418,37.5574,1700.0
2015-03-20 11:00:00,48.37,48.38,48.34,48.35,2700.0,37.5651,37.5729,37.5418,37.5496,2700.0
2015-03-20 11:30:00,48.34,48.37,48.34,48.34,4300.0,37.5418,37.5651,37.5418,37.5418,4300.0
2015-03-20 12:00:00,48.35,48.37,48.34,48.34,2000.0,37.5496,37.5651,37.5418,37.5418,2000.0
2015-03-20 12:30:00,48.37,48.37,48.34,48.34,6500.0,37.5651,37.5651,37.5418,37.5418,6500.0
2015-03-20 13:00:00,48.34,48.36,48.34,48.34,12900.0,37.5418,37.5574,37.5418,37.5418,12900.0
2015-03-20 13:30:00,48.35,48.36,48.34,48.36,8900.0,37.5496,37.5574,37.5418,37.5574,8900.0
2015-03-20 14:00:00,48.36,48.38,48.35,48.38,14400.0,37.5574,37.5729,37.5496,37.5729,14400.0
2015-03-20 14:30:00,48.38,48.38,48.36,48.38,18200.0,37.5729,37.5729,37.5574,37.5729,18200.0
2015-03-20 15:00:00,48.38,48.38,48.36,48.38,14300.0,37.5729,37.5729,37.5574,37.5729,14300.0
2015-03-20 15:30:00,48.38,48.38,48.34,48.36,17900.0,37.5729,37.5729,37.5418,37.5574,17900.0
2015-03-23 09:30:00,48.39,48.39,48.37,48.38,7800.0,37.5807,37.5807,37.5651,37.5729,7800.0
2015-03-23 10:00:00,48.39,48.39,48.35,48.39,2800.0,37.5807,37.5807,37.5496,37.5807,2800.0
2015-03-23 10:30:00,48.39,48.39,48.36,48.36,400.0,37.5807,37.5807,37.5574,37.5574,400.0
2015-03-23 11:00:00,48.38,48.39,48.36,48.37,9400.0,37.5729,37.5807,37.5574,37.5651,9400.0
2015-03-23 11:30:00,48.38,48.38,48.37,48.38,7900.0,37.5729,37.5729,37.5651,37.5729,7900.0
2015-03-23 12:00:00,48.38,48.38,48.37,48.38,3900.0,37.5729,37.5729,37.5651,37.5729,3900.0
2015-03-23 12:30:00,48.37,48.38,48.37,48.38,6500.0,37.5651,37.5729,37.5651,37.5729,6500.0
2015-03-23 13:00:00,48.39,48.39,48.37,48.38,7600.0,37.5807,37.5807,37.5651,37.5729,7600.0
2015-03-23 13:30:00,48.38,48.39,48.37,48.38,25700.0,37.5729,37.5807,37.5651,37.5729,25700.0
2015-03-23 14:00:00,48.39,48.39,48.37,48.37,5700.0,37.5807,37.5807,37.5651,37.5651,5700.0
2015-03-23 14:30:00,48.38,48.39,48.36,48.38,6100.0,37.5729,37.5807,37.5574,37.5729,6100.0
2015-03-23 15:00:00,48.37,48.39,48.36,48.38,17300.0,37.5651,37.5807,37.5574,37.5729,17300.0
2015-03-23 15:30:00,48.39,48.39,48.35,48.38,33300.0,37.5807,37.5807,37.5496,37.5729,33300.0
2015-03-24 09:30:00,48.44,48.44,48.37,48.44,4500.0,37.6195,37.6195,37.5651,37.6195,4500.0
2015-03-24 10:00:00,48.45,48.45,48.38,48.44,5700.0,37.6273,37.6273,37.5729,37.6195,5700.0
2015-03-24 10:30:00,48.43,48.44,48.41,48.42,2000.0,37.6117,37.6195,37.5962,37.604,2000.0
2015-03-24 11:00:00,48.42,48.42,48.39,48.41,7500.0,37.604,37.604,37.5807,37.5962,7500.0
2015-03-24 11:30:00,48.42,48.42,48.36,48.37,9500.0,37.604,37.604,37.5574,37.5651,9500.0
2015-03-24 12:00:00,48.37,48.39,48.37,48.38,7100.0,37.5651,37.5807,37.5651,37.5729,7100.0
2015-03-24 12:30:00,48.39,48.39,48.38,48.39,3700.0,37.5807,37.5807,37.5729,37.5807,3700.0
2015-03-24 13:00:00,48.39,48.41,48.38,48.4,6500.0,37.5807,37.5962,37.5729,37.5884,6500.0
2015-03-24 13:30:00,48.4,48.41,48.38,48.4,13100.0,37.5884,37.5962,37.5729,37.5884,13100.0
2015-03-24 14:00:00,48.38,48.44,48.38,48.44,7000.0,37.5729,37.6195,37.5729,37.6195,7000.0
2015-03-24 14:30:00,48.43,48.45,48.41,48.44,16500.0,37.6117,37.6273,37.5962,37.6195,16500.0
2015-03-24 15:00:00,48.41,48.44,48.4,48.43,13400.0,37.5962,37.6195,37.5884,37.6117,13400.0
2015-03-24 15:30:00,48.44,48.46,48.4,48.46,14600.0,37.6195,37.635,37.5884,37.635,14600.0
2015-03-25 09:30:00,48.47,48.5,48.47,48.49,9100.0,37.6428,37.6661,37.6428,37.6583,9100.0
2015-03-25 10:00:00,48.46,48.5,48.46,48.48,4200.0,37.635,37.6661,37.635,37.6506,4200.0
2015-03-25 10:30:00,48.5,48.5,48.45,48.49,6700.0,37.6661,37.6661,37.6273,37.6583,6700.0
2015-03-25 11:00:00,48.47,48.49,48.45,48.47,5100.0,37.6428,37.6583,37.6273,37.6428,5100.0
2015-03-25 11:30:00,48.45,48.49,48.45,48.48,3700.0,37.6273,37.6583,37.6273,37.6506,3700.0
2015-03-25 12:00:00,48.48,48.48,48.45,48.48,4500.0,37.6506,37.6506,37.6273,37.6506,4500.0
2015-03-25 12:30:00,48.45,48.47,48.45,48.46,1600.0,37.6273,37.6428,37.6273,37.635,1600.0
2015-03-25 13:00:00,48.46,48.49,48.45,48.48,22300.0,37.635,37.6583,37.6273,37.6506,22300.0
2015-03-25 13:30:00,48.48,48.49,48.45,48.49,2300.0,37.6506,37.6583,37.6273,37.6583,2300.0
2015-03-25 14:00:00,48.48,48.49,48.45,48.46,8700.0,37.6506,37.6583,37.6273,37.635,8700.0
2015-03-25 14:30:00,48.48,48.48,48.42,48.43,19100.0,37.6506,37.6506,37.604,37.6117,19100.0
2015-03-25 15:00:00,48.45,48.45,48.42,48.44,22200.0,37.6273,37.6273,37.604,37.6195,22200.0
2015-03-25 15:30:00,48.45,48.48,48.43,48.48,17200.0,37.6273,37.6506,37.6117,37.6506,17200.0
2015-03-26 09:30:00,48.5,48.54,48.48,48.49,7900.0,37.6661,37.6972,37.6506,37.6583,7900.0
2015-03-26 10:00:00,48.49,48.52,48.46,48.48,7800.0,37.6583,37.6816,37.635,37.6506,7800.0
2015-03-26 10:30:00,48.48,48.5,48.45,48.46,8800.0,37.6506,37.6661,37.6273,37.635,8800.0
2015-03-26 11:00:00,48.48,48.49,48.45,48.47,3900.0,37.6506,37.6583,37.6273,37.6428,3900.0
2015-03-26 11:30:00,48.47,48.49,48.43,48.43,8900.0,37.6428,37.6583,37.6117,37.6117,8900.0
2015-03-26 12:00:00,48.43,48.47,48.43,48.47,2400.0,37.6117,37.6428,37.6117,37.6428,2400.0
2015-03-26 12:30:00,48.48,48.48,48.45,48.46,12200.0,37.6506,37.6506,37.6273,37.635,12200.0
2015-03-26 13:00:00,48.46,48.47,48.44,48.46,6300.0,37.635,37.6428,37.6195,37.635,6300.0
2015-03-26 13:30:00,48.45,48.46,48.4,48.41,16200.0,37.6273,37.635,37.5884,37.5962,16200.0
2015-03-26 14:00:00,48.44,48.44,48.42,48.44,3800.0,37.6195,37.6195,37.604,37.6195,3800.0
2015-03-26 14:30:00,48.44,48.45,48.42,48.45,17000.0,37.6195,37.6273,37.604,37.6273,17000.0
2015-03-26 15:00:00,48.45,48.46,48.42,48.46,4800.0,37.6273,37.635,37.604,37.635,4800.0
2015-03-26 15:30:00,48.46,48.46,48.42,48.46,16900.0,37.635,37.635,37.604,37.635,16900.0
2015-03-27 09:30:00,48.44,48.49,48.42,48.49,2100.0,37.6195,37.6583,37.604,37.6583,2100.0
2015-03-27 10:00:00,48.44,48.49,48.43,48.44,3100.0,37.6195,37.6583,37.6117,37.6195,3100.0
2015-03-27 10:30:00,48.49,48.49,48.44,48.46,1800.0,37.6583,37.6583,37.6195,37.635,1800.0
2015-03-27 11:00:00,48.48,48.48,48.44,48.44,900.0,37.6506,37.6506,37.6195,37.6195,900.0
2015-03-27 11:30:00,48.47,48.48,48.44,48.45,3800.0,37.6428,37.6506,37.6195,37.6273,3800.0
2015-03-27 12:00:00,48.45,48.46,48.45,48.46,5300.0,37.6273,37.635,37.6273,37.635,5300.0
2015-03-27 12:30:00,48.45,48.45,48.4,48.44,41700.0,37.6273,37.6273,37.5884,37.6195,41700.0
2015-03-27 13:00:00,48.45,48.45,48.4,48.41,2800.0,37.6273,37.6273,37.5884,37.5962,2800.0
2015-03-27 13:30:00,48.42,48.45,48.41,48.44,8300.0,37.604,37.6273,37.5962,37.6195,8300.0
2015-03-27 14:00:00,48.41,48.45,48.41,48.45,15400.0,37.5962,37.6273,37.5962,37.6273,15400.0
2015-03-27 14:30:00,48.44,48.45,48.43,48.43,2800.0,37.6195,37.6273,37.6117,37.6117,2800.0
2015-03-27 15:00:00,48.43,48.44,48.43,48.43,4600.0,37.6117,37.6195,37.6117,37.6117,4600.0
2015-03-27 15:30:00,48.43,48.43,48.4,48.4,26400.0,37.6117,37.6117,37.5884,37.5884,26400.0
2015-03-30 09:30:00,48.43,48.43,48.4,48.42,10400.0,37.6117,37.6117,37.5884,37.604,10400.0
2015-03-30 10:00:00,48.42,48.42,48.4,48.4,4100.0,37.604,37.604,37.5884,37.5884,4100.0
2015-03-30 10:30:00,48.41,48.41,48.4,48.41,2100.0,37.5962,37.5962,37.5884,37.5962,2100.0
2015-03-30 11:00:00,48.41,48.42,48.4,48.42,5700.0,37.5962,37.604,37.5884,37.604,5700.0
2015-03-30 11:30:00,48.41,48.42,48.4,48.4,800.0,37.5962,37.604,37.5884,37.5884,800.0
2015-03-30 12:00:00,48.38,48.4,48.38,48.39,8400.0,37.5729,37.5884,37.5729,37.5807,8400.0
2015-03-30 12:30:00,48.39,48.39,48.36,48.38,16800.0,37.5807,37.5807,37.5574,37.5729,16800.0
2015-03-30 13:00:00,48.38,48.41,48.37,48.38,1500.0,37.5729,37.5962,37.5651,37.5729,1500.0
2015-03-30 13:30:00,48.4,48.41,48.37,48.39,10400.0,37.5884,37.5962,37.5651,37.5807,10400.0
2015-03-30 14:00:00,48.38,48.4,48.35,48.37,4500.0,37.5729,37.5884,37.5496,37.5651,4500.0
2015-03-30 14:30:00,48.35,48.38,48.35,48.38,6600.0,37.5496,37.5729,37.5496,37.5729,6600.0
2015-03-30 15:00:00,48.37,48.39,48.37,48.38,4000.0,37.5651,37.5807,37.5651,37.5729,4000.0
2015-03-30 15:30:00,48.38,48.4,48.37,48.4,14800.0,37.5729,37.5884,37.5651,37.5884,14800.0
2015-03-31 09:30:00,48.4,48.41,48.36,48.41,10200.0,37.5884,37.5962,37.5574,37.5962,10200.0
2015-03-31 10:00:00,48.4,48.42,48.37,48.41,6800.0,37.5884,37.604,37.5651,37.5962,6800.0
2015-03-31 10:30:00,48.41,48.45,48.41,48.45,3300.0,37.5962,37.6273,37.5962,37.6273,3300.0
2015-03-31 11:00:00,48.45,48.45,48.41,48.45,4400.0,37.6273,37.6273,37.5962,37.6273,4400.0
2015-03-31 11:30:00,48.44,48.45,48.43,48.45,6200.0,37.6195,37.6273,37.6117,37.6273,6200.0
2015-03-31 12:00:00,48.45,48.46,48.4,48.46,4200.0,37.6273,37.635,37.5884,37.635,4200.0
2015-03-31 12:30:00,48.46,48.46,48.4,48.45,5200.0,37.635,37.635,37.5884,37.6273,5200.0
2015-03-31 13:00:00,48.44,48.46,48.41,48.45,19700.0,37.6195,37.635,37.5962,37.6273,19700.0
2015-03-31 13:30:00,48.46,48.47,48.41,48.46,13200.0,37.635,37.6428,37.5962,37.635,13200.0
2015-03-31 14:00:00,48.46,48.46,48.43,48.44,13500.0,37.635,37.635,37.6117,37.6195,13500.0
2015-03-31 14:30:00,48.44,48.48,48.43,48.46,35000.0,37.6195,37.6506,37.6117,37.635,35000.0
2015-03-31 15:00:00,48.46,48.47,48.43,48.44,11400.0,37.635,37.6428,37.6117,37.6195,11400.0
2015-03-31 15:30:00,48.44,48.47,48.42,48.45,15800.0,37.6195,37.6428,37.604,37.6273,15800.0
2015-04-01 09:30:00,48.52,48.54,48.47,48.54,6600.0,37.6816,37.6972,37.6428,37.6972,6600.0
2015-04-01 10:00:00,48.54,48.55,48.49,48.53,6000.0,37.6972,37.7049,37.6583,37.6894,6000.0
2015-04-01 10:30:00,48.53,48.53,48.5,48.52,1200.0,37.6894,37.6894,37.6661,37.6816,1200.0
2015-04-01 11:00:00,48.5,48.54,48.5,48.5,2600.0,37.6661,37.6972,37.6661,37.6661,2600.0
2015-04-01 11:30:00,48.55,48.57,48.52,48.57,3400.0,37.7049,37.7205,37.6816,37.7205,3400.0
2015-04-01 12:00:00,48.57,48.59,48.55,48.56,3000.0,37.7205,37.736,37.7049,37.7127,3000.0
2015-04-01 12:30:00,48.59,48.59,48.56,48.59,5800.0,37.736,37.736,37.7127,37.736,5800.0
2015-04-01 13:00:00,48.58,48.59,48.56,48.56,7500.0,37.7282,37.736,37.7127,37.7127,7500.0
2015-04-01 13:30:00,48.58,48.6,48.56,48.58,13000.0,37.7282,37.7438,37.7127,37.7282,13000.0
2015-04-01 14:00:00,48.58,48.6,48.56,48.56,14500.0,37.7282,37.7438,37.7127,37.7127,14500.0
2015-04-01 14:30:00,48.56,48.58,48.56,48.56,30100.0,37.7127,37.7282,37.7127,37.7127,30100.0
2015-04-01 15:00:00,48.58,48.58,48.55,48.55,20000.0,37.7282,37.7282,37.7049,37.7049,20000.0
2015-04-01 15:30:00,48.55,48.58,48.55,48.56,17000.0,37.7049,37.7282,37.7049,37.7127,17000.0
2015-04-02 09:30:00,48.56,48.57,48.55,48.57,13000.0,37.7127,37.7205,37.7049,37.7205,13000.0
2015-04-02 10:00:00,48.57,48.57,48.55,48.57,4200.0,37.7205,37.7205,37.7049,37.7205,4200.0
2015-04-02 10:30:00,48.57,48.57,48.56,48.57,1800.0,37.7205,37.7205,37.7127,37.7205,1800.0
2015-04-02 11:00:00,48.57,48.58,48.55,48.58,4400.0,37.7205,37.7282,37.7049,37.7282,4400.0
2015-04-02 11:30:00,48.58,48.58,48.55,48.56,3600.0,37.7282,37.7282,37.7049,37.7127,3600.0
2015-04-02 12:00:00,48.56,48.58,48.55,48.57,2000.0,37.7127,37.7282,37.7049,37.7205,2000.0
2015-04-02 12:30:00,48.58,48.58,48.54,48.58,6700.0,37.7282,37.7282,37.6972,37.7282,6700.0
2015-04-02 13:00:00,48.56,48.58,48.53,48.56,7900.0,37.7127,37.7282,37.6894,37.7127,7900.0
2015-04-02 13:30:00,48.56,48.57,48.51,48.55,12900.0,37.7127,37.7205,37.6739,37.7049,12900.0
2015-04-02 14:00:00,48.55,48.57,48.54,48.57,5900.0,37.7049,37.7205,37.6972,37.7205,5900.0
2015-04-02 14:30:00,48.56,48.57,48.55,48.57,7700.0,37.7127,37.7205,37.7049,37.7205,7700.0
2015-04-02 15:00:00,48.57,48.57,48.56,48.57,7400.0,37.7205,37.7205,37.7127,37.7205,7400.0
2015-04-02 15:30:00,48.57,48.57,48.54,48.57,8500.0,37.7205,37.7205,37.6972,37.7205,8500.0
2015-04-06 09:30:00,48.66,48.73,48.66,48.71,17300.0,37.7904,37.8447,37.7904,37.8292,17300.0
2015-04-06 10:00:00,48.67,48.7,48.65,48.69,6800.0,37.7981,37.8214,37.7826,37.8137,6800.0
2015-04-06 10:30:00,48.68,48.69,48.64,48.68,2100.0,37.8059,37.8137,37.7748,37.8059,2100.0
2015-04-06 11:00:00,48.67,48.69,48.64,48.67,1400.0,37.7981,37.8137,37.7748,37.7981,1400.0
2015-04-06 11:30:00,48.66,48.69,48.64,48.66,1900.0,37.7904,37.8137,37.7748,37.7904,1900.0
2015-04-06 12:00:00,48.66,48.68,48.65,48.68,800.0,37.7904,37.8059,37.7826,37.8059,800.0
2015-04-06 12:30:00,48.68,48.7,48.65,48.7,4500.0,37.8059,37.8214,37.7826,37.8214,4500.0
2015-04-06 13:00:00,48.7,48.7,48.68,48.7,7100.0,37.8214,37.8214,37.8059,37.8214,7100.0
2015-04-06 13:30:00,48.7,48.7,48.68,48.7,12300.0,37.8214,37.8214,37.8059,37.8214,12300.0
2015-04-06 14:00:00,48.7,48.7,48.69,48.7,6100.0,37.8214,37.8214,37.8137,37.8214,6100.0
2015-04-06 14:30:00,48.7,48.7,48.69,48.7,7500.0,37.8214,37.8214,37.8137,37.8214,7500.0
2015-04-06 15:00:00,48.7,48.7,48.69,48.7,10200.0,37.8214,37.8214,37.8137,37.8214,10200.0
2015-04-06 15:30:00,48.69,48.7,48.69,48.69,11900.0,37.8137,37.8214,37.8137,37.8137,11900.0
2015-04-07 09:30:00,48.68,48.69,48.61,48.64,50400.0,37.8059,37.8137,37.7515,37.7748,50400.0
2015-04-07 10:00:00,48.64,48.71,48.64,48.66,6600.0,37.7748,37.8292,37.7748,37.7904,6600.0
2015-04-07 10:30:00,48.68,48.7,48.65,48.65,13500.0,37.8059,37.8214,37.7826,37.7826,13500.0
2015-04-07 11:00:00,48.65,48.67,48.65,48.65,46500.0,37.7826,37.7981,37.7826,37.7826,46500.0
2015-04-07 11:30:00,48.67,48.67,48.65,48.66,41000.0,37.7981,37.7981,37.7826,37.7904,41000.0
2015-04-07 12:00:00,48.66,48.67,48.64,48.66,1700.0,37.7904,37.7981,37.7748,37.7904,1700.0
2015-04-07 12:30:00,48.66,48.68,48.65,48.66,17600.0,37.7904,37.8059,37.7826,37.7904,17600.0
2015-04-07 13:00:00,48.66,48.68,48.66,48.68,1300.0,37.7904,37.8059,37.7904,37.8059,1300.0
2015-04-07 13:30:00,48.66,48.68,48.66,48.67,1400.0,37.7904,37.8059,37.7904,37.7981,1400.0
2015-04-07 14:00:00,48.66,48.66,48.62,48.64,23800.0,37.7904,37.7904,37.7593,37.7748,23800.0
2015-04-07 14:30:00,48.63,48.67,48.62,48.67,6800.0,37.7671,37.7981,37.7593,37.7981,6800.0
2015-04-07 15:00:00,48.65,48.68,48.64,48.68,15400.0,37.7826,37.8059,37.7748,37.8059,15400.0
2015-04-07 15:30:00,48.68,48.68,48.63,48.63,29600.0,37.8059,37.8059,37.7671,37.7671,29600.0
2015-04-08 09:30:00,48.64,48.66,48.6,48.63,7800.0,37.7748,37.7904,37.7438,37.7671,7800.0
2015-04-08 10:00:00,48.61,48.65,48.6,48.61,3800.0,37.7515,37.7826,37.7438,37.7515,3800.0
2015-04-08 10:30:00,48.62,48.64,48.59,48.59,3600.0,37.7593,37.7748,37.736,37.736,3600.0
2015-04-08 11:00:00,48.57,48.62,48.57,48.59,1000.0,37.7205,37.7593,37.7205,37.736,1000.0
2015-04-08 11:30:00,48.56,48.61,48.56,48.57,1700.0,37.7127,37.7515,37.7127,37.7205,1700.0
2015-04-08 12:00:00,48.56,48.61,48.56,48.61,4300.0,37.7127,37.7515,37.7127,37.7515,4300.0
2015-04-08 12:30:00,48.59,48.61,48.56,48.58,16300.0,37.736,37.7515,37.7127,37.7282,16300.0
2015-04-08 13:00:00,48.57,48.59,48.55,48.59,1700.0,37.7205,37.736,37.7049,37.736,1700.0
2015-04-08 13:30:00,48.59,48.6,48.57,48.59,2600.0,37.736,37.7438,37.7205,37.736,2600.0
2015-04-08 14:00:00,48.59,48.6,48.55,48.59,10300.0,37.736,37.7438,37.7049,37.736,10300.0
2015-04-08 14:30:00,48.6,48.62,48.58,48.6,22200.0,37.7438,37.7593,37.7282,37.7438,22200.0
2015-04-08 15:00:00,48.62,48.62,48.58,48.58,2400.0,37.7593,37.7593,37.7282,37.7282,2400.0
2015-04-08 15:30:00,48.6,48.61,48.57,48.57,24400.0,37.7438,37.7515,37.7205,37.7205,24400.0
2015-04-09 09:30:00,48.63,48.65,48.6,48.6,6400.0,37.7671,37.7826,37.7438,37.7438,6400.0
2015-04-09 10:00:00,48.59,48.63,48.58,48.63,2500.0,37.736,37.7671,37.7282,37.7671,2500.0
2015-04-09 10:30:00,48.59,48.62,48.58,48.6,5200.0,37.736,37.7593,37.7282,37.7438,5200.0
2015-04-09 11:00:00,48.61,48.61,48.58,48.61,700.0,37.7515,37.7515,37.7282,37.7515,700.0
2015-04-09 11:30:00,48.6,48.61,48.55,48.56,33100.0,37.7438,37.7515,37.7049,37.7127,33100.0
2015-04-09 12:00:00,48.55,48.61,48.55,48.58,900.0,37.7049,37.7515,37.7049,37.7282,900.0
2015-04-09 12:30:00,48.6,48.62,48.57,48.58,2000.0,37.7438,37.7593,37.7205,37.7282,2000.0
2015-04-09 13:00:00,48.55,48.58,48.55,48.57,2300.0,37.7049,37.7282,37.7049,37.7205,2300.0
2015-04-09 13:30:00,48.58,48.58,48.57,48.57,13600.0,37.7282,37.7282,37.7205,37.7205,13600.0
2015-04-09 14:00:00,48.58,48.58,48.54,48.54,13800.0,37.7282,37.7282,37.6972,37.6972,13800.0
2015-04-09 14:30:00,48.55,48.57,48.52,48.53,21300.0,37.7049,37.7205,37.6816,37.6894,21300.0
2015-04-09 15:00:00,48.56,48.58,48.53,48.56,8900.0,37.7127,37.7282,37.6894,37.7127,8900.0
2015-04-09 15:30:00,48.58,48.58,48.53,48.58,3900.0,37.7282,37.7282,37.6894,37.7282,3900.0
2015-04-10 09:30:00,48.54,48.58,48.53,48.54,6800.0,37.6972,37.7282,37.6894,37.6972,6800.0
2015-04-10 10:00:00,48.53,48.58,48.52,48.53,4400.0,37.6894,37.7282,37.6816,37.6894,4400.0
2015-04-10 10:30:00,48.55,48.57,48.53,48.53,3800.0,37.7049,37.7205,37.6894,37.6894,3800.0
2015-04-10 11:00:00,48.53,48.57,48.52,48.53,600.0,37.6894,37.7205,37.6816,37.6894,600.0
2015-04-10 11:30:00,48.55,48.57,48.52,48.53,6300.0,37.7049,37.7205,37.6816,37.6894,6300.0
2015-04-10 12:00:00,48.57,48.57,48.54,48.56,2000.0,37.7205,37.7205,37.6972,37.7127,2000.0
2015-04-10 12:30:00,48.56,48.57,48.55,48.56,23200.0,37.7127,37.7205,37.7049,37.7127,23200.0
2015-04-10 13:00:00,48.57,48.57,48.55,48.56,3400.0,37.7205,37.7205,37.7049,37.7127,3400.0
2015-04-10 13:30:00,48.56,48.57,48.55,48.55,10500.0,37.7127,37.7205,37.7049,37.7049,10500.0
2015-04-10 14:00:00,48.56,48.57,48.52,48.53,14200.0,37.7127,37.7205,37.6816,37.6894,14200.0
2015-04-10 14:30:00,48.53,48.55,48.53,48.53,1100.0,37.6894,37.7049,37.6894,37.6894,1100.0
2015-04-10 15:00:00,48.52,48.55,48.51,48.55,11500.0,37.6816,37.7049,37.6739,37.7049,11500.0
2015-04-10 15:30:00,48.54,48.55,48.51,48.55,18100.0,37.6972,37.7049,37.6739,37.7049,18100.0
2015-04-13 09:30:00,48.55,48.57,48.53,48.57,40800.0,37.7049,37.7205,37.6894,37.7205,40800.0
2015-04-13 10:00:00,48.56,48.57,48.54,48.57,6800.0,37.7127,37.7205,37.6972,37.7205,6800.0
2015-04-13 10:30:00,48.56,48.56,48.54,48.56,5300.0,37.7127,37.7127,37.6972,37.7127,5300.0
2015-04-13 11:00:00,48.56,48.56,48.54,48.55,5400.0,37.7127,37.7127,37.6972,37.7049,5400.0
2015-04-13 11:30:00,48.56,48.56,48.54,48.56,72900.0,37.7127,37.7127,37.6972,37.7127,72900.0
2015-04-13 12:00:00,48.55,48.57,48.54,48.56,5500.0,37.7049,37.7205,37.6972,37.7127,5500.0
2015-04-13 12:30:00,48.57,48.58,48.54,48.57,6200.0,37.7205,37.7282,37.6972,37.7205,6200.0
2015-04-13 13:00:00,48.57,48.57,48.53,48.57,8600.0,37.7205,37.7205,37.6894,37.7205,8600.0
2015-04-13 13:30:00,48.57,48.57,48.55,48.56,9700.0,37.7205,37.7205,37.7049,37.7127,9700.0
2015-04-13 14:00:00,48.57,48.59,48.55,48.56,7700.0,37.7205,37.736,37.7049,37.7127,7700.0
2015-04-13 14:30:00,48.58,48.59,48.55,48.59,8500.0,37.7282,37.736,37.7049,37.736,8500.0
2015-04-13 15:00:00,48.59,48.59,48.56,48.58,3200.0,37.736,37.736,37.7127,37.7282,3200.0
2015-04-13 15:30:00,48.59,48.6,48.56,48.59,18700.0,37.736,37.7438,37.7127,37.736,18700.0
2015-04-14 09:30:00,48.64,48.66,48.59,48.65,5000.0,37.7748,37.7904,37.736,37.7826,5000.0
2015-04-14 10:00:00,48.63,48.65,48.59,48.65,8400.0,37.7671,37.7826,37.736,37.7826,8400.0
2015-04-14 10:30:00,48.62,48.64,48.6,48.61,3700.0,37.7593,37.7748,37.7438,37.7515,3700.0
2015-04-14 11:00:00,48.61,48.63,48.6,48.6,2500.0,37.7515,37.7671,37.7438,37.7438,2500.0
2015-04-14 11:30:00,48.62,48.63,48.6,48.6,1900.0,37.7593,37.7671,37.7438,37.7438,1900.0
2015-04-14 12:00:00,48.63,48.63,48.6,48.63,4800.0,37.7671,37.7671,37.7438,37.7671,4800.0
2015-04-14 12:30:00,48.63,48.64,48.62,48.62,123900.0,37.7671,37.7748,37.7593,37.7593,123900.0
2015-04-14 13:00:00,48.63,48.64,48.6,48.62,14500.0,37.7671,37.7748,37.7438,37.7593,14500.0
2015-04-14 13:30:00,48.64,48.64,48.59,48.62,36300.0,37.7748,37.7748,37.736,37.7593,36300.0
2015-04-14 14:00:00,48.62,48.63,48.59,48.6,136600.0,37.7593,37.7671,37.736,37.7438,136600.0
2015-04-14 14:30:00,48.59,48.63,48.59,48.59,8000.0,37.736,37.7671,37.736,37.736,8000.0
2015-04-14 15:00:00,48.59,48.63,48.58,48.59,13900.0,37.736,37.7671,37.7282,37.736,13900.0
2015-04-14 15:30:00,48.59,48.63,48.58,48.61,13500.0,37.736,37.7671,37.7282,37.7515,13500.0
2015-04-15 09:30:00,48.65,48.69,48.65,48.69,9600.0,37.7826,37.8137,37.7826,37.8137,9600.0
2015-04-15 10:00:00,48.69,48.69,48.66,48.68,11500.0,37.8137,37.8137,37.7904,37.8059,11500.0
2015-04-15 10:30:00,48.69,48.7,48.68,48.7,8700.0,37.8137,37.8214,37.8059,37.8214,8700.0
2015-04-15 11:00:00,48.71,48.71,48.66,48.68,39000.0,37.8292,37.8292,37.7904,37.8059,39000.0
2015-04-15 11:30:00,48.68,48.71,48.68,48.7,10900.0,37.8059,37.8292,37.8059,37.8214,10900.0
2015-04-15 12:00:00,48.71,48.72,48.69,48.72,6200.0,37.8292,37.837,37.8137,37.837,6200.0
2015-04-15 12:30:00,48.72,48.72,48.7,48.72,6100.0,37.837,37.837,37.8214,37.837,6100.0
2015-04-15 13:00:00,48.72,48.72,48.69,48.7,17500.0,37.837,37.837,37.8137,37.8214,17500.0
2015-04-15 13:30:00,48.7,48.72,48.69,48.71,70400.0,37.8214,37.837,37.8137,37.8292,70400.0
2015-04-15 14:00:00,48.71,48.72,48.7,48.71,16700.0,37.8292,37.837,37.8214,37.8292,16700.0
2015-04-15 14:30:00,48.71,48.71,48.7,48.71,18500.0,37.8292,37.8292,37.8214,37.8292,18500.0
2015-04-15 15:00:00,48.71,48.71,48.7,48.71,14500.0,37.8292,37.8292,37.8214,37.8292,14500.0
2015-04-15 15:30:00,48.71,48.71,48.69,48.71,26300.0,37.8292,37.8292,37.8137,37.8292,26300.0
2015-04-16 09:30:00,48.71,48.75,48.7,48.75,6100.0,37.8292,37.8602,37.8214,37.8602,6100.0
2015-04-16 10:00:00,48.75,48.75,48.67,48.71,3300.0,37.8602,37.8602,37.7981,37.8292,3300.0
2015-04-16 10:30:00,48.69,48.72,48.65,48.66,4200.0,37.8137,37.837,37.7826,37.7904,4200.0
2015-04-16 11:00:00,48.66,48.71,48.66,48.69,3000.0,37.7904,37.8292,37.7904,37.8137,3000.0
2015-04-16 11:30:00,48.67,48.72,48.67,48.68,3100.0,37.7981,37.837,37.7981,37.8059,3100.0
2015-04-16 12:00:00,48.72,48.72,48.71,48.72,300.0,37.837,37.837,37.8292,37.837,300.0
2015-04-16 12:30:00,48.72,48.72,48.71,48.72,2800.0,37.837,37.837,37.8292,37.837,2800.0
2015-04-16 13:00:00,48.71,48.73,48.69,48.71,3700.0,37.8292,37.8447,37.8137,37.8292,3700.0
2015-04-16 13:30:00,48.72,48.74,48.71,48.73,13000.0,37.837,37.8525,37.8292,37.8447,13000.0
2015-04-16 14:00:00,48.72,48.75,48.72,48.74,3100.0,37.837,37.8602,37.837,37.8525,3100.0
2015-04-16 14:30:00,48.74,48.75,48.74,48.75,7600.0,37.8525,37.8602,37.8525,37.8602,7600.0
2015-04-16 15:00:00,48.75,48.75,48.72,48.72,4700.0,37.8602,37.8602,37.837,37.837,4700.0
2015-04-16 15:30:00,48.75,48.75,48.72,48.75,10000.0,37.8602,37.8602,37.837,37.8602,10000.0
2015-04-17 09:30:00,48.83,48.85,48.74,48.85,22700.0,37.9224,37.9379,37.8525,37.9379,22700.0
2015-04-17 10:00:00,48.85,48.85,48.8,48.85,5300.0,37.9379,37.9379,37.8991,37.9379,5300.0
2015-04-17 10:30:00,48.85,48.85,48.79,48.83,2400.0,37.9379,37.9379,37.8913,37.9224,2400.0
2015-04-17 11:00:00,48.8,48.83,48.8,48.83,3000.0,37.8991,37.9224,37.8991,37.9224,3000.0
2015-04-17 11:30:00,48.83,48.85,48.81,48.82,2200.0,37.9224,37.9379,37.9068,37.9146,2200.0
2015-04-17 12:00:00,48.83,48.85,48.81,48.82,7200.0,37.9224,37.9379,37.9068,37.9146,7200.0
2015-04-17 12:30:00,48.85,48.85,48.81,48.85,8500.0,37.9379,37.9379,37.9068,37.9379,8500.0
2015-04-17 13:00:00,48.83,48.85,48.82,48.84,10600.0,37.9224,37.9379,37.9146,37.9301,10600.0
2015-04-17 13:30:00,48.84,48.85,48.82,48.85,9200.0,37.9301,37.9379,37.9146,37.9379,9200.0
2015-04-17 14:00:00,48.85,48.85,48.83,48.85,11200.0,37.9379,37.9379,37.9224,37.9379,11200.0
2015-04-17 14:30:00,48.85,48.85,48.83,48.84,4700.0,37.9379,37.9379,37.9224,37.9301,4700.0
2015-04-17 15:00:00,48.85,48.85,48.81,48.82,8800.0,37.9379,37.9379,37.9068,37.9146,8800.0
2015-04-17 15:30:00,48.82,48.83,48.8,48.83,5000.0,37.9146,37.9224,37.8991,37.9224,5000.0
2015-04-20 09:30:00,48.84,48.85,48.8,48.85,11200.0,37.9301,37.9379,37.8991,37.9379,11200.0
2015-04-20 10:00:00,48.85,48.85,48.81,48.85,9500.0,37.9379,37.9379,37.9068,37.9379,9500.0
2015-04-20 10:30:00,48.85,48.85,48.81,48.83,8500.0,37.9379,37.9379,37.9068,37.9224,8500.0
2015-04-20 11:00:00,48.85,48.85,48.81,48.85,2300.0,37.9379,37.9379,37.9068,37.9379,2300.0
2015-04-20 11:30:00,48.85,48.85,48.81,48.85,10600.0,37.9379,37.9379,37.9068,37.9379,10600.0
2015-04-20 12:00:00,48.85,48.85,48.8,48.82,9000.0,37.9379,37.9379,37.8991,37.9146,9000.0
2015-04-20 12:30:00,48.82,48.82,48.8,48.81,4000.0,37.9146,37.9146,37.8991,37.9068,4000.0
2015-04-20 13:00:00,48.81,48.82,48.78,48.82,10700.0,37.9068,37.9146,37.8835,37.9146,10700.0
2015-04-20 13:30:00,48.82,48.82,48.78,48.8,5300.0,37.9146,37.9146,37.8835,37.8991,5300.0
2015-04-20 14:00:00,48.82,48.82,48.78,48.8,7500.0,37.9146,37.9146,37.8835,37.8991,7500.0
2015-04-20 14:30:00,48.8,48.8,48.78,48.8,8900.0,37.8991,37.8991,37.8835,37.8991,8900.0
2015-04-20 15:00:00,48.8,48.82,48.78,48.82,14900.0,37.8991,37.9146,37.8835,37.9146,14900.0
2015-04-20 15:30:00,48.82,48.82,48.79,48.82,18100.0,37.9146,37.9146,37.8913,37.9146,18100.0
2015-04-21 09:30:00,48.73,48.79,48.73,48.79,15900.0,37.8447,37.8913,37.8447,37.8913,15900.0
2015-04-21 10:00:00,48.76,48.79,48.75,48.76,3000.0,37.868,37.8913,37.8602,37.868,3000.0
2015-04-21 10:30:00,48.74,48.79,48.74,48.78,5800.0,37.8525,37.8913,37.8525,37.8835,5800.0
2015-04-21 11:00:00,48.75,48.78,48.75,48.76,2300.0,37.8602,37.8835,37.8602,37.868,2300.0
2015-04-21 11:30:00,48.74,48.78,48.73,48.77,1400.0,37.8525,37.8835,37.8447,37.8758,1400.0
2015-04-21 12:00:00,48.77,48.77,48.73,48.74,5300.0,37.8758,37.8758,37.8447,37.8525,5300.0
2015-04-21 12:30:00,48.73,48.77,48.72,48.77,32100.0,37.8447,37.8758,37.837,37.8758,32100.0
2015-04-21 13:00:00,48.73,48.77,48.73,48.73,4300.0,37.8447,37.8758,37.8447,37.8447,4300.0
2015-04-21 13:30:00,48.73,48.76,48.71,48.72,786400.0,37.8447,37.868,37.8292,37.837,786400.0
2015-04-21 14:00:00,48.71,48.72,48.71,48.72,17700.0,37.8292,37.837,37.8292,37.837,17700.0
2015-04-21 14:30:00,48.73,48.75,48.69,48.74,1410700.0,37.8447,37.8602,37.8137,37.8525,1410700.0
2015-04-21 15:00:00,48.72,48.75,48.7,48.72,43400.0,37.837,37.8602,37.8214,37.837,43400.0
2015-04-21 15:30:00,48.72,48.75,48.7,48.71,7500.0,37.837,37.8602,37.8214,37.8292,7500.0
2015-04-22 09:30:00,48.73,48.74,48.69,48.72,6700.0,37.8447,37.8525,37.8137,37.837,6700.0
2015-04-22 10:00:00,48.72,48.73,48.69,48.71,7100.0,37.837,37.8447,37.8137,37.8292,7100.0
2015-04-22 10:30:00,48.71,48.73,48.7,48.71,9300.0,37.8292,37.8447,37.8214,37.8292,9300.0
2015-04-22 11:00:00,48.7,48.72,48.7,48.72,2000.0,37.8214,37.837,37.8214,37.837,2000.0
2015-04-22 11:30:00,48.72,48.72,48.68,48.7,4800.0,37.837,37.837,37.8059,37.8214,4800.0
2015-04-22 12:00:00,48.69,48.7,48.68,48.7,5900.0,37.8137,37.8214,37.8059,37.8214,5900.0
2015-04-22 12:30:00,48.7,48.7,48.68,48.7,2700.0,37.8214,37.8214,37.8059,37.8214,2700.0
2015-04-22 13:00:00,48.7,48.7,48.69,48.7,3300.0,37.8214,37.8214,37.8137,37.8214,3300.0
2015-04-22 13:30:00,48.7,48.71,48.68,48.7,11900.0,37.8214,37.8292,37.8059,37.8214,11900.0
2015-04-22 14:00:00,48.7,48.7,48.69,48.7,141300.0,37.8214,37.8214,37.8137,37.8214,141300.0
2015-04-22 14:30:00,48.7,48.73,48.69,48.73,4700.0,37.8214,37.8447,37.8137,37.8447,4700.0
2015-04-22 15:00:00,48.73,48.73,48.7,48.7,8600.0,37.8447,37.8447,37.8214,37.8214,8600.0
2015-04-22 15:30:00,48.73,48.73,48.69,48.72,8800.0,37.8447,37.8447,37.8137,37.837,8800.0
2015-04-23 09:30:00,48.77,48.79,48.72,48.79,9200.0,37.8758,37.8913,37.837,37.8913,9200.0
2015-04-23 10:00:00,48.79,48.79,48.75,48.77,16500.0,37.8913,37.8913,37.8602,37.8758,16500.0
2015-04-23 10:30:00,48.77,48.79,48.77,48.78,4000.0,37.8758,37.8913,37.8758,37.8835,4000.0
2015-04-23 11:00:00,48.77,48.79,48.75,48.79,16700.0,37.8758,37.8913,37.8602,37.8913,16700.0
2015-04-23 11:30:00,48.79,48.79,48.74,48.74,126900.0,37.8913,37.8913,37.8525,37.8525,126900.0
2015-04-23 12:00:00,48.78,48.78,48.75,48.78,800.0,37.8835,37.8835,37.8602,37.8835,800.0
2015-04-23 12:30:00,48.75,48.78,48.75,48.78,7700.0,37.8602,37.8835,37.8602,37.8835,7700.0
2015-04-23 13:00:00,48.78,48.8,48.78,48.79,7700.0,37.8835,37.8991,37.8835,37.8913,7700.0
2015-04-23 13:30:00,48.81,48.81,48.75,48.78,24000.0,37.9068,37.9068,37.8602,37.8835,24000.0
2015-04-23 14:00:00,48.78,48.79,48.75,48.77,11600.0,37.8835,37.8913,37.8602,37.8758,11600.0
2015-04-23 14:30:00,48.77,48.79,48.75,48.79,4700.0,37.8758,37.8913,37.8602,37.8913,4700.0
2015-04-23 15:00:00,48.79,48.8,48.77,48.79,13000.0,37.8913,37.8991,37.8758,37.8913,13000.0
2015-04-23 15:30:00,48.79,48.79,48.75,48.79,13400.0,37.8913,37.8913,37.8602,37.8913,13400.0
2015-04-24 09:30:00,48.82,48.85,48.82,48.82,4600.0,37.9146,37.9379,37.9146,37.9146,4600.0
2015-04-24 10:00:00,48.81,48.83,48.8,48.83,6000.0,37.9068,37.9224,37.8991,37.9224,6000.0
2015-04-24 10:30:00,48.83,48.84,48.81,48.84,6700.0,37.9224,37.9301,37.9068,37.9301,6700.0
2015-04-24 11:00:00,48.84,48.84,48.81,48.84,8800.0,37.9301,37.9301,37.9068,37.9301,8800.0
2015-04-24 11:30:00,48.84,48.84,48.81,48.84,2900.0,37.9301,37.9301,37.9068,37.9301,2900.0
2015-04-24 12:00:00,48.83,48.83,48.79,48.83,1200.0,37.9224,37.9224,37.8913,37.9224,1200.0
2015-04-24 12:30:00,48.83,48.83,48.81,48.81,4000.0,37.9224,37.9224,37.9068,37.9068,4000.0
2015-04-24 13:00:00,48.83,48.84,48.81,48.83,7200.0,37.9224,37.9301,37.9068,37.9224,7200.0
2015-04-24 13:30:00,48.83,48.84,48.8,48.83,12900.0,37.9224,37.9301,37.8991,37.9224,12900.0
2015-04-24 14:00:00,48.83,48.83,48.8,48.8,3000.0,37.9224,37.9224,37.8991,37.8991,3000.0
2015-04-24 14:30:00,48.8,48.83,48.8,48.82,11400.0,37.8991,37.9224,37.8991,37.9146,11400.0
2015-04-24 15:00:00,48.83,48.84,48.81,48.83,4200.0,37.9224,37.9301,37.9068,37.9224,4200.0
2015-04-24 15:30:00,48.84,48.84,48.81,48.84,11100.0,37.9301,37.9301,37.9068,37.9301,11100.0
2015-04-27 09:30:00,48.83,48.84,48.8,48.82,14900.0,37.9224,37.9301,37.8991,37.9146,14900.0
2015-04-27 10:00:00,48.84,48.84,48.81,48.82,5200.0,37.9301,37.9301,37.9068,37.9146,5200.0
2015-04-27 10:30:00,48.82,48.83,48.8,48.82,3600.0,37.9146,37.9224,37.8991,37.9146,3600.0
2015-04-27 11:00:00,48.81,48.83,48.81,48.83,4600.0,37.9068,37.9224,37.9068,37.9224,4600.0
2015-04-27 11:30:00,48.81,48.83,48.81,48.82,1200.0,37.9068,37.9224,37.9068,37.9146,1200.0
2015-04-27 12:00:00,48.83,48.83,48.8,48.82,8300.0,37.9224,37.9224,37.8991,37.9146,8300.0
2015-04-27 12:30:00,48.8,48.84,48.8,48.84,1100.0,37.8991,37.9301,37.8991,37.9301,1100.0
2015-04-27 13:00:00,48.83,48.84,48.81,48.82,5700.0,37.9224,37.9301,37.9068,37.9146,5700.0
2015-04-27 13:30:00,48.84,48.85,48.82,48.85,7700.0,37.9301,37.9379,37.9146,37.9379,7700.0
2015-04-27 14:00:00,48.85,48.85,48.82,48.82,11300.0,37.9379,37.9379,37.9146,37.9146,11300.0
2015-04-27 14:30:00,48.84,48.84,48.82,48.84,9200.0,37.9301,37.9301,37.9146,37.9301,9200.0
2015-04-27 15:00:00,48.83,48.84,48.81,48.83,6200.0,37.9224,37.9301,37.9068,37.9224,6200.0
2015-04-27 15:30:00,48.82,48.83,48.8,48.83,7700.0,37.9146,37.9224,37.8991,37.9224,7700.0
2015-04-28 09:30:00,48.8,48.81,48.76,48.8,11700.0,37.8991,37.9068,37.868,37.8991,11700.0
2015-04-28 10:00:00,48.8,48.81,48.79,48.8,11000.0,37.8991,37.9068,37.8913,37.8991,11000.0
2015-04-28 10:30:00,48.81,48.82,48.79,48.79,5700.0,37.9068,37.9146,37.8913,37.8913,5700.0
2015-04-28 11:00:00,48.81,48.81,48.78,48.79,7400.0,37.9068,37.9068,37.8835,37.8913,7400.0
2015-04-28 11:30:00,48.79,48.79,48.77,48.77,2600.0,37.8913,37.8913,37.8758,37.8758,2600.0
2015-04-28 12:00:00,48.78,48.78,48.77,48.77,1000.0,37.8835,37.8835,37.8758,37.8758,1000.0
2015-04-28 12:30:00,48.78,48.78,48.77,48.77,12600.0,37.8835,37.8835,37.8758,37.8758,12600.0
2015-04-28 13:00:00,48.78,48.78,48.77,48.78,16600.0,37.8835,37.8835,37.8758,37.8835,16600.0
2015-04-28 13:30:00,48.78,48.78,48.76,48.77,10600.0,37.8835,37.8835,37.868,37.8758,10600.0
2015-04-28 14:00:00,48.77,48.78,48.76,48.77,12500.0,37.8758,37.8835,37.868,37.8758,12500.0
2015-04-28 14:30:00,48.78,48.78,48.76,48.77,7100.0,37.8835,37.8835,37.868,37.8758,7100.0
2015-04-28 15:00:00,48.78,48.78,48.76,48.77,5800.0,37.8835,37.8835,37.868,37.8758,5800.0
2015-04-28 15:30:00,48.77,48.78,48.76,48.77,16500.0,37.8758,37.8835,37.868,37.8758,16500.0
2015-04-29 09:30:00,48.75,48.76,48.73,48.75,12800.0,37.8602,37.868,37.8447,37.8602,12800.0
2015-04-29 10:00:00,48.75,48.76,48.71,48.74,5800.0,37.8602,37.868,37.8292,37.8525,5800.0
2015-04-29 10:30:00,48.72,48.74,48.71,48.73,4500.0,37.837,37.8525,37.8292,37.8447,4500.0
2015-04-29 11:00:00,48.72,48.72,48.68,48.71,3800.0,37.837,37.837,37.8059,37.8292,3800.0
2015-04-29 11:30:00,48.69,48.72,48.68,48.72,3600.0,37.8137,37.837,37.8059,37.837,3600.0
2015-04-29 12:00:00,48.71,48.73,48.69,48.7,5300.0,37.8292,37.8447,37.8137,37.8214,5300.0
2015-04-29 12:30:00,48.73,48.73,48.69,48.7,4900.0,37.8447,37.8447,37.8137,37.8214,4900.0
2015-04-29 13:00:00,48.71,48.74,48.7,48.73,11800.0,37.8292,37.8525,37.8214,37.8447,11800.0
2015-04-29 13:30:00,48.74,48.75,48.71,48.74,4000.0,37.8525,37.8602,37.8292,37.8525,4000.0
2015-04-29 14:00:00,48.72,48.76,48.71,48.75,14700.0,37.837,37.868,37.8292,37.8602,14700.0
2015-04-29 14:30:00,48.75,48.77,48.71,48.77,18800.0,37.8602,37.8758,37.8292,37.8758,18800.0
2015-04-29 15:00:00,48.76,48.76,48.72,48.72,5900.0,37.868,37.868,37.837,37.837,5900.0
2015-04-29 15:30:00,48.72,48.76,48.72,48.73,24900.0,37.837,37.868,37.837,37.8447,24900.0
2015-04-30 09:30:00,48.75,48.76,48.71,48.72,6500.0,37.8602,37.868,37.8292,37.837,6500.0
2015-04-30 10:00:00,48.75,48.75,48.73,48.75,1500.0,37.8602,37.8602,37.8447,37.8602,1500.0
2015-04-30 10:30:00,48.74,48.74,48.71,48.72,9900.0,37.8525,37.8525,37.8292,37.837,9900.0
2015-04-30 11:00:00,48.73,48.74,48.72,48.74,2200.0,37.8447,37.8525,37.837,37.8525,2200.0
2015-04-30 11:30:00,48.74,48.74,48.71,48.71,1500.0,37.8525,37.8525,37.8292,37.8292,1500.0
2015-04-30 12:00:00,48.72,48.73,48.71,48.71,2400.0,37.837,37.8447,37.8292,37.8292,2400.0
2015-04-30 12:30:00,48.72,48.74,48.72,48.73,4000.0,37.837,37.8525,37.837,37.8447,4000.0
2015-04-30 13:00:00,48.73,48.75,48.72,48.74,15800.0,37.8447,37.8602,37.837,37.8525,15800.0
2015-04-30 13:30:00,48.75,48.75,48.73,48.75,19100.0,37.8602,37.8602,37.8447,37.8602,19100.0
2015-04-30 14:00:00,48.75,48.76,48.73,48.76,20600.0,37.8602,37.868,37.8447,37.868,20600.0
2015-04-30 14:30:00,48.77,48.77,48.76,48.77,7900.0,37.8758,37.8758,37.868,37.8758,7900.0
2015-04-30 15:00:00,48.78,48.79,48.77,48.79,18400.0,37.8835,37.8913,37.8758,37.8913,18400.0
2015-04-30 15:30:00,48.79,48.79,48.78,48.79,16500.0,37.8913,37.8913,37.8835,37.8913,16500.0
2015-05-01 09:30:00,48.74,48.79,48.71,48.78,6400.0,37.8525,37.8913,37.8292,37.8835,6400.0
2015-05-01 10:00:00,48.72,48.77,48.71,48.71,6400.0,37.837,37.8758,37.8292,37.8292,6400.0
2015-05-01 10:30:00,48.71,48.73,48.7,48.72,2100.0,37.8292,37.8447,37.8214,37.837,2100.0
2015-05-01 11:00:00,48.72,48.73,48.71,48.73,1000.0,37.837,37.8447,37.8292,37.8447,1000.0
2015-05-01 11:30:00,48.73,48.73,48.72,48.73,400.0,37.8447,37.8447,37.837,37.8447,400.0
2015-05-01 12:00:00,48.73,48.74,48.71,48.71,3600.0,37.8447,37.8525,37.8292,37.8292,3600.0
2015-05-01 12:30:00,48.71,48.74,48.71,48.74,2500.0,37.8292,37.8525,37.8292,37.8525,2500.0
2015-05-01 13:00:00,48.72,48.74,48.71,48.72,12600.0,37.837,37.8525,37.8292,37.837,12600.0
2015-05-01 13:30:00,48.72,48.74,48.71,48.73,9100.0,37.837,37.8525,37.8292,37.8447,9100.0
2015-05-01 14:00:00,48.74,48.74,48.72,48.72,12500.0,37.8525,37.8525,37.837,37.837,12500.0
2015-05-01 14:30:00,48.73,48.74,48.71,48.73,6500.0,37.8447,37.8525,37.8292,37.8447,6500.0
2015-05-01 15:00:00,48.71,48.74,48.7,48.73,15800.0,37.8292,37.8525,37.8214,37.8447,15800.0
2015-05-01 15:30:00,48.72,48.72,48.71,48.71,9200.0,37.837,37.837,37.8292,37.8292,9200.0
2015-05-04 09:30:00,48.71,48.74,48.71,48.74,12500.0,37.8292,37.8525,37.8292,37.8525,12500.0
2015-05-04 10:00:00,48.74,48.74,48.7,48.71,10800.0,37.8525,37.8525,37.8214,37.8292,10800.0
2015-05-04 10:30:00,48.71,48.74,48.71,48.73,3700.0,37.8292,37.8525,37.8292,37.8447,3700.0
2015-05-04 11:00:00,48.72,48.74,48.7,48.73,10500.0,37.837,37.8525,37.8214,37.8447,10500.0
2015-05-04 11:30:00,48.73,48.73,48.7,48.7,8600.0,37.8447,37.8447,37.8214,37.8214,8600.0
2015-05-04 12:00:00,48.68,48.7,48.68,48.68,1600.0,37.8059,37.8214,37.8059,37.8059,1600.0
2015-05-04 12:30:00,48.7,48.72,48.66,48.67,2000.0,37.8214,37.837,37.7904,37.7981,2000.0
2015-05-04 13:00:00,48.67,48.68,48.66,48.68,21900.0,37.7981,37.8059,37.7904,37.8059,21900.0
2015-05-04 13:30:00,48.67,48.68,48.66,48.66,2500.0,37.7981,37.8059,37.7904,37.7904,2500.0
2015-05-04 14:00:00,48.67,48.7,48.66,48.67,4400.0,37.7981,37.8214,37.7904,37.7981,4400.0
2015-05-04 14:30:00,48.68,48.7,48.66,48.7,11300.0,37.8059,37.8214,37.7904,37.8214,11300.0
2015-05-04 15:00:00,48.7,48.7,48.67,48.69,19800.0,37.8214,37.8214,37.7981,37.8137,19800.0
2015-05-04 15:30:00,48.69,48.7,48.67,48.69,18500.0,37.8137,37.8214,37.7981,37.8137,18500.0
2015-05-05 09:30:00,48.75,48.75,48.7,48.72,26400.0,37.8602,37.8602,37.8214,37.837,26400.0
2015-05-05 10:00:00,48.71,48.71,48.68,48.7,6600.0,37.8292,37.8292,37.8059,37.8214,6600.0
2015-05-05 10:30:00,48.71,48.71,48.68,48.69,14900.0,37.8292,37.8292,37.8059,37.8137,14900.0
2015-05-05 11:00:00,48.7,48.71,48.68,48.71,5600.0,37.8214,37.8292,37.8059,37.8292,5600.0
2015-05-05 11:30:00,48.71,48.71,48.69,48.71,3800.0,37.8292,37.8292,37.8137,37.8292,3800.0
2015-05-05 12:00:00,48.71,48.72,48.67,48.7,27800.0,37.8292,37.837,37.7981,37.8214,27800.0
2015-05-05 12:30:00,48.7,48.71,48.67,48.71,16300.0,37.8214,37.8292,37.7981,37.8292,16300.0
2015-05-05 13:00:00,48.71,48.71,48.69,48.71,16300.0,37.8292,37.8292,37.8137,37.8292,16300.0
2015-05-05 13:30:00,48.71,48.71,48.69,48.69,8600.0,37.8292,37.8292,37.8137,37.8137,8600.0
2015-05-05 14:00:00,48.7,48.7,48.67,48.68,9100.0,37.8214,37.8214,37.7981,37.8059,9100.0
2015-05-05 14:30:00,48.69,48.7,48.67,48.68,16600.0,37.8137,37.8214,37.7981,37.8059,16600.0
2015-05-05 15:00:00,48.68,48.71,48.68,48.7,8000.0,37.8059,37.8292,37.8059,37.8214,8000.0
2015-05-05 15:30:00,48.7,48.72,48.69,48.72,15600.0,37.8214,37.837,37.8137,37.837,15600.0
2015-05-06 09:30:00,48.72,48.72,48.71,48.71,9500.0,37.837,37.837,37.8292,37.8292,9500.0
2015-05-06 10:00:00,48.7,48.72,48.69,48.72,42200.0,37.8214,37.837,37.8137,37.837,42200.0
2015-05-06 10:30:00,48.72,48.72,48.68,48.69,12900.0,37.837,37.837,37.8059,37.8137,12900.0
2015-05-06 11:00:00,48.68,48.69,48.67,48.68,1700.0,37.8059,37.8137,37.7981,37.8059,1700.0
2015-05-06 11:30:00,48.68,48.69,48.67,48.68,6200.0,37.8059,37.8137,37.7981,37.8059,6200.0
2015-05-06 12:00:00,48.67,48.67,48.64,48.64,18600.0,37.7981,37.7981,37.7748,37.7748,18600.0
2015-05-06 12:30:00,48.62,48.64,48.62,48.64,700.0,37.7593,37.7748,37.7593,37.7748,700.0
2015-05-06 13:00:00,48.63,48.63,48.62,48.63,6000.0,37.7671,37.7671,37.7593,37.7671,6000.0
2015-05-06 13:30:00,48.63,48.64,48.62,48.64,35700.0,37.7671,37.7748,37.7593,37.7748,35700.0
2015-05-06 14:00:00,48.64,48.64,48.62,48.63,11200.0,37.7748,37.7748,37.7593,37.7671,11200.0
2015-05-06 14:30:00,48.63,48.65,48.62,48.64,2200.0,37.7671,37.7826,37.7593,37.7748,2200.0
2015-05-06 15:00:00,48.65,48.66,48.64,48.66,22500.0,37.7826,37.7904,37.7748,37.7904,22500.0
2015-05-06 15:30:00,48.65,48.66,48.64,48.65,7500.0,37.7826,37.7904,37.7748,37.7826,7500.0
2015-05-07 09:30:00,48.64,48.65,48.61,48.64,7800.0,37.7748,37.7826,37.7515,37.7748,7800.0
2015-05-07 10:00:00,48.67,48.68,48.61,48.66,7100.0,37.7981,37.8059,37.7515,37.7904,7100.0
2015-05-07 10:30:00,48.61,48.65,48.59,48.6,9000.0,37.7515,37.7826,37.736,37.7438,9000.0
2015-05-07 11:00:00,48.58,48.61,48.58,48.59,1900.0,37.7282,37.7515,37.7282,37.736,1900.0
2015-05-07 11:30:00,48.61,48.62,48.59,48.62,2600.0,37.7515,37.7593,37.736,37.7593,2600.0
2015-05-07 12:00:00,48.61,48.62,48.59,48.59,9700.0,37.7515,37.7593,37.736,37.736,9700.0
2015-05-07 12:30:00,48.62,48.64,48.61,48.63,8800.0,37.7593,37.7748,37.7515,37.7671,8800.0
2015-05-07 13:00:00,48.64,48.64,48.61,48.64,10200.0,37.7748,37.7748,37.7515,37.7748,10200.0
2015-05-07 13:30:00,48.64,48.64,48.62,48.63,15600.0,37.7748,37.7748,37.7593,37.7671,15600.0
2015-05-07 14:00:00,48.63,48.64,48.61,48.62,16000.0,37.7671,37.7748,37.7515,37.7593,16000.0
2015-05-07 14:30:00,48.62,48.63,48.62,48.63,27500.0,37.7593,37.7671,37.7593,37.7671,27500.0
2015-05-07 15:00:00,48.63,48.63,48.62,48.63,25100.0,37.7671,37.7671,37.7593,37.7671,25100.0
2015-05-07 15:30:00,48.63,48.63,48.6,48.62,14200.0,37.7671,37.7671,37.7438,37.7593,14200.0
2015-05-08 09:30:00,48.72,48.72,48.66,48.66,9300.0,37.837,37.837,37.7904,37.7904,9300.0
2015-05-08 10:00:00,48.7,48.72,48.67,48.67,4900.0,37.8214,37.837,37.7981,37.7981,4900.0
2015-05-08 10:30:00,48.66,48.69,48.66,48.68,200.0,37.7904,37.8137,37.7904,37.8059,200.0
2015-05-08 11:00:00,48.67,48.71,48.66,48.71,4500.0,37.7981,37.8292,37.7904,37.8292,4500.0
2015-05-08 11:30:00,48.7,48.74,48.7,48.72,1900.0,37.8214,37.8525,37.8214,37.837,1900.0
2015-05-08 12:00:00,48.73,48.75,48.72,48.72,5900.0,37.8447,37.8602,37.837,37.837,5900.0
2015-05-08 12:30:00,48.74,48.74,48.71,48.73,4700.0,37.8525,37.8525,37.8292,37.8447,4700.0
2015-05-08 13:00:00,48.73,48.73,48.72,48.73,3500.0,37.8447,37.8447,37.837,37.8447,3500.0
2015-05-08 13:30:00,48.73,48.73,48.71,48.71,11300.0,37.8447,37.8447,37.8292,37.8292,11300.0
2015-05-08 14:00:00,48.71,48.71,48.68,48.71,8800.0,37.8292,37.8292,37.8059,37.8292,8800.0
2015-05-08 14:30:00,48.69,48.71,48.68,48.69,4000.0,37.8137,37.8292,37.8059,37.8137,4000.0
2015-05-08 15:00:00,48.7,48.71,48.68,48.69,2500.0,37.8214,37.8292,37.8059,37.8137,2500.0
2015-05-08 15:30:00,48.7,48.71,48.68,48.71,4800.0,37.8214,37.8292,37.8059,37.8292,4800.0
2015-05-11 09:30:00,48.66,48.69,48.62,48.66,18900.0,37.7904,37.8137,37.7593,37.7904,18900.0
2015-05-11 10:00:00,48.63,48.66,48.63,48.66,1300.0,37.7671,37.7904,37.7671,37.7904,1300.0
2015-05-11 10:30:00,48.64,48.66,48.62,48.62,4100.0,37.7748,37.7904,37.7593,37.7593,4100.0
2015-05-11 11:00:00,48.63,48.64,48.63,48.64,900.0,37.7671,37.7748,37.7671,37.7748,900.0
2015-05-11 11:30:00,48.63,48.64,48.62,48.62,3600.0,37.7671,37.7748,37.7593,37.7593,3600.0
2015-05-11 12:00:00,48.63,48.63,48.6,48.62,9700.0,37.7671,37.7671,37.7438,37.7593,9700.0
2015-05-11 12:30:00,48.62,48.62,48.61,48.61,1100.0,37.7593,37.7593,37.7515,37.7515,1100.0
2015-05-11 13:00:00,48.62,48.62,48.58,48.61,17200.0,37.7593,37.7593,37.7282,37.7515,17200.0
2015-05-11 13:30:00,48.61,48.61,48.59,48.61,5900.0,37.7515,37.7515,37.736,37.7515,5900.0
2015-05-11 14:00:00,48.61,48.61,48.58,48.6,18600.0,37.7515,37.7515,37.7282,37.7438,18600.0
2015-05-11 14:30:00,48.59,48.6,48.58,48.6,4100.0,37.736,37.7438,37.7282,37.7438,4100.0
2015-05-11 15:00:00,48.58,48.6,48.58,48.59,8000.0,37.7282,37.7438,37.7282,37.736,8000.0
2015-05-11 15:30:00,48.6,48.6,48.58,48.59,4100.0,37.7438,37.7438,37.7282,37.736,4100.0
2015-05-12 09:30:00,48.62,48.64,48.61,48.63,2400.0,37.7593,37.7748,37.7515,37.7671,2400.0
2015-05-12 10:00:00,48.58,48.62,48.58,48.6,3200.0,37.7282,37.7593,37.7282,37.7438,3200.0
2015-05-12 10:30:00,48.61,48.62,48.6,48.62,1600.0,37.7515,37.7593,37.7438,37.7593,1600.0
2015-05-12 11:00:00,48.61,48.62,48.59,48.62,1400.0,37.7515,37.7593,37.736,37.7593,1400.0
2015-05-12 11:30:00,48.61,48.63,48.59,48.63,14300.0,37.7515,37.7671,37.736,37.7671,14300.0
2015-05-12 12:00:00,48.63,48.63,48.61,48.63,42300.0,37.7671,37.7671,37.7515,37.7671,42300.0
2015-05-12 12:30:00,48.62,48.64,48.61,48.64,19900.0,37.7593,37.7748,37.7515,37.7748,19900.0
2015-05-12 13:00:00,48.64,48.65,48.62,48.65,6100.0,37.7748,37.7826,37.7593,37.7826,6100.0
2015-05-12 13:30:00,48.65,48.65,48.62,48.64,8300.0,37.7826,37.7826,37.7593,37.7748,8300.0
2015-05-12 14:00:00,48.62,48.64,48.61,48.61,5200.0,37.7593,37.7748,37.7515,37.7515,5200.0
2015-05-12 14:30:00,48.64,48.64,48.61,48.63,11500.0,37.7748,37.7748,37.7515,37.7671,11500.0
2015-05-12 15:00:00,48.61,48.64,48.61,48.62,4900.0,37.7515,37.7748,37.7515,37.7593,4900.0
2015-05-12 15:30:00,48.62,48.62,48.61,48.62,5200.0,37.7593,37.7593,37.7515,37.7593,5200.0
2015-05-13 09:30:00,48.68,48.71,48.64,48.7,19100.0,37.8059,37.8292,37.7748,37.8214,19100.0
2015-05-13 10:00:00,48.71,48.72,48.69,48.71,22900.0,37.8292,37.837,37.8137,37.8292,22900.0
2015-05-13 10:30:00,48.7,48.72,48.69,48.69,3900.0,37.8214,37.837,37.8137,37.8137,3900.0
2015-05-13 11:00:00,48.72,48.73,48.7,48.7,8500.0,37.837,37.8447,37.8214,37.8214,8500.0
2015-05-13 11:30:00,48.69,48.71,48.68,48.71,13400.0,37.8137,37.8292,37.8059,37.8292,13400.0
2015-05-13 12:00:00,48.7,48.71,48.7,48.71,3300.0,37.8214,37.8292,37.8214,37.8292,3300.0
2015-05-13 12:30:00,48.71,48.72,48.69,48.71,1600.0,37.8292,37.837,37.8137,37.8292,1600.0
2015-05-13 13:00:00,48.72,48.74,48.7,48.71,13100.0,37.837,37.8525,37.8214,37.8292,13100.0
2015-05-13 13:30:00,48.71,48.73,48.69,48.7,4900.0,37.8292,37.8447,37.8137,37.8214,4900.0
2015-05-13 14:00:00,48.69,48.71,48.66,48.68,9700.0,37.8137,37.8292,37.7904,37.8059,9700.0
2015-05-13 14:30:00,48.68,48.7,48.67,48.68,3600.0,37.8059,37.8214,37.7981,37.8059,3600.0
2015-05-13 15:00:00,48.68,48.69,48.66,48.67,12300.0,37.8059,37.8137,37.7904,37.7981,12300.0
2015-05-13 15:30:00,48.68,48.68,48.67,48.68,10100.0,37.8059,37.8059,37.7981,37.8059,10100.0
2015-05-14 09:30:00,48.71,48.72,48.68,48.71,9900.0,37.8292,37.837,37.8059,37.8292,9900.0
2015-05-14 10:00:00,48.72,48.73,48.7,48.73,7600.0,37.837,37.8447,37.8214,37.8447,7600.0
2015-05-14 10:30:00,48.73,48.73,48.7,48.71,19400.0,37.8447,37.8447,37.8214,37.8292,19400.0
2015-05-14 11:00:00,48.72,48.72,48.69,48.7,17300.0,37.837,37.837,37.8137,37.8214,17300.0
2015-05-14 11:30:00,48.71,48.72,48.69,48.72,2800.0,37.8292,37.837,37.8137,37.837,2800.0
2015-05-14 12:00:00,48.72,48.73,48.7,48.71,8600.0,37.837,37.8447,37.8214,37.8292,8600.0
2015-05-14 12:30:00,48.7,48.71,48.7,48.71,2800.0,37.8214,37.8292,37.8214,37.8292,2800.0
2015-05-14 13:00:00,48.7,48.71,48.68,48.71,17100.0,37.8214,37.8292,37.8059,37.8292,17100.0
2015-05-14 13:30:00,48.72,48.72,48.7,48.7,5500.0,37.837,37.837,37.8214,37.8214,5500.0
2015-05-14 14:00:00,48.71,48.72,48.69,48.69,13400.0,37.8292,37.837,37.8137,37.8137,13400.0
2015-05-14 14:30:00,48.72,48.72,48.69,48.72,13200.0,37.837,37.837,37.8137,37.837,13200.0
2015-05-14 15:00:00,48.72,48.73,48.71,48.73,10300.0,37.837,37.8447,37.8292,37.8447,10300.0
2015-05-14 15:30:00,48.73,48.73,48.69,48.72,15200.0,37.8447,37.8447,37.8137,37.837,15200.0
2015-05-15 09:30:00,48.72,48.75,48.71,48.73,13000.0,37.837,37.8602,37.8292,37.8447,13000.0
2015-05-15 10:00:00,48.73,48.75,48.71,48.75,5000.0,37.8447,37.8602,37.8292,37.8602,5000.0
2015-05-15 10:30:00,48.75,48.75,48.71,48.73,12500.0,37.8602,37.8602,37.8292,37.8447,12500.0
2015-05-15 11:00:00,48.73,48.74,48.71,48.74,4200.0,37.8447,37.8525,37.8292,37.8525,4200.0
2015-05-15 11:30:00,48.74,48.75,48.72,48.74,7300.0,37.8525,37.8602,37.837,37.8525,7300.0
2015-05-15 12:00:00,48.75,48.77,48.74,48.76,5400.0,37.8602,37.8758,37.8525,37.868,5400.0
2015-05-15 12:30:00,48.75,48.77,48.75,48.77,15700.0,37.8602,37.8758,37.8602,37.8758,15700.0
2015-05-15 13:00:00,48.76,48.77,48.76,48.77,11900.0,37.868,37.8758,37.868,37.8758,11900.0
2015-05-15 13:30:00,48.77,48.78,48.76,48.77,27700.0,37.8758,37.8835,37.868,37.8758,27700.0
2015-05-15 14:00:00,48.77,48.78,48.76,48.76,6800.0,37.8758,37.8835,37.868,37.868,6800.0
2015-05-15 14:30:00,48.76,48.77,48.75,48.77,7900.0,37.868,37.8758,37.8602,37.8758,7900.0
2015-05-15 15:00:00,48.77,48.77,48.76,48.77,4000.0,37.8758,37.8758,37.868,37.8758,4000.0
2015-05-15 15:30:00,48.77,48.77,48.76,48.77,7200.0,37.8758,37.8758,37.868,37.8758,7200.0
2015-05-18 09:30:00,48.74,48.77,48.73,48.73,10900.0,37.8525,37.8758,37.8447,37.8447,10900.0
2015-05-18 10:00:00,48.71,48.77,48.71,48.73,4300.0,37.8292,37.8758,37.8292,37.8447,4300.0
2015-05-18 10:30:00,48.76,48.76,48.72,48.72,4300.0,37.868,37.868,37.837,37.837,4300.0
2015-05-18 11:00:00,48.73,48.74,48.71,48.73,3400.0,37.8447,37.8525,37.8292,37.8447,3400.0
2015-05-18 11:30:00,48.73,48.74,48.71,48.73,9300.0,37.8447,37.8525,37.8292,37.8447,9300.0
2015-05-18 12:00:00,48.73,48.73,48.72,48.73,4300.0,37.8447,37.8447,37.837,37.8447,4300.0
2015-05-18 12:30:00,48.73,48.73,48.71,48.71,1400.0,37.8447,37.8447,37.8292,37.8292,1400.0
2015-05-18 13:00:00,48.72,48.73,48.71,48.73,13600.0,37.837,37.8447,37.8292,37.8447,13600.0
2015-05-18 13:30:00,48.73,48.73,48.71,48.71,4200.0,37.8447,37.8447,37.8292,37.8292,4200.0
2015-05-18 14:00:00,48.73,48.73,48.7,48.72,14600.0,37.8447,37.8447,37.8214,37.837,14600.0
2015-05-18 14:30:00,48.7,48.73,48.7,48.71,7000.0,37.8214,37.8447,37.8214,37.8292,7000.0
2015-05-18 15:00:00,48.72,48.73,48.7,48.72,15900.0,37.837,37.8447,37.8214,37.837,15900.0
2015-05-18 15:30:00,48.71,48.73,48.7,48.71,5600.0,37.8292,37.8447,37.8214,37.8292,5600.0
2015-05-19 09:30:00,48.64,48.66,48.61,48.66,18000.0,37.7748,37.7904,37.7515,37.7904,18000.0
2015-05-19 10:00:00,48.62,48.66,48.62,48.66,20600.0,37.7593,37.7904,37.7593,37.7904,20600.0
2015-05-19 10:30:00,48.62,48.65,48.62,48.62,30200.0,37.7593,37.7826,37.7593,37.7593,30200.0
2015-05-19 11:00:00,48.62,48.66,48.62,48.64,21800.0,37.7593,37.7904,37.7593,37.7748,21800.0
2015-05-19 11:30:00,48.62,48.66,48.62,48.66,3500.0,37.7593,37.7904,37.7593,37.7904,3500.0
2015-05-19 12:00:00,48.66,48.66,48.63,48.66,2900.0,37.7904,37.7904,37.7671,37.7904,2900.0
2015-05-19 12:30:00,48.66,48.66,48.62,48.62,3800.0,37.7904,37.7904,37.7593,37.7593,3800.0
2015-05-19 13:00:00,48.62,48.63,48.61,48.63,9400.0,37.7593,37.7671,37.7515,37.7671,9400.0
2015-05-19 13:30:00,48.63,48.63,48.61,48.63,6600.0,37.7671,37.7671,37.7515,37.7671,6600.0
2015-05-19 14:00:00,48.61,48.63,48.61,48.63,10700.0,37.7515,37.7671,37.7515,37.7671,10700.0
2015-05-19 14:30:00,48.63,48.63,48.62,48.62,4700.0,37.7671,37.7671,37.7593,37.7593,4700.0
2015-05-19 15:00:00,48.62,48.63,48.61,48.62,7300.0,37.7593,37.7671,37.7515,37.7593,7300.0
2015-05-19 15:30:00,48.62,48.62,48.6,48.61,9900.0,37.7593,37.7593,37.7438,37.7515,9900.0
2015-05-20 09:30:00,48.65,48.66,48.6,48.6,4900.0,37.7826,37.7904,37.7438,37.7438,4900.0
2015-05-20 10:00:00,48.65,48.67,48.61,48.66,7900.0,37.7826,37.7981,37.7515,37.7904,7900.0
2015-05-20 10:30:00,48.67,48.67,48.65,48.67,400.0,37.7981,37.7981,37.7826,37.7981,400.0
2015-05-20 11:00:00,48.67,48.68,48.65,48.66,24500.0,37.7981,37.8059,37.7826,37.7904,24500.0
2015-05-20 11:30:00,48.68,48.69,48.67,48.69,2800.0,37.8059,37.8137,37.7981,37.8137,2800.0
2015-05-20 12:00:00,48.69,48.69,48.67,48.68,8900.0,37.8137,37.8137,37.7981,37.8059,8900.0
2015-05-20 12:30:00,48.67,48.69,48.67,48.69,8400.0,37.7981,37.8137,37.7981,37.8137,8400.0
2015-05-20 13:00:00,48.68,48.69,48.68,48.69,6800.0,37.8059,37.8137,37.8059,37.8137,6800.0
2015-05-20 13:30:00,48.7,48.71,48.68,48.69,6300.0,37.8214,37.8292,37.8059,37.8137,6300.0
2015-05-20 14:00:00,48.7,48.71,48.66,48.71,4500.0,37.8214,37.8292,37.7904,37.8292,4500.0
2015-05-20 14:30:00,48.71,48.72,48.66,48.7,12200.0,37.8292,37.837,37.7904,37.8214,12200.0
2015-05-20 15:00:00,48.7,48.71,48.68,48.71,12600.0,37.8214,37.8292,37.8059,37.8292,12600.0
2015-05-20 15:30:00,48.71,48.71,48.66,48.66,51100.0,37.8292,37.8292,37.7904,37.7904,51100.0
2015-05-21 09:30:00,48.71,48.74,48.67,48.73,6700.0,37.8292,37.8525,37.7981,37.8447,6700.0
2015-05-21 10:00:00,48.73,48.73,48.69,48.73,7200.0,37.8447,37.8447,37.8137,37.8447,7200.0
2015-05-21 10:30:00,48.71,48.72,48.69,48.71,6000.0,37.8292,37.837,37.8137,37.8292,6000.0
2015-05-21 11:00:00,48.69,48.73,48.69,48.72,4700.0,37.8137,37.8447,37.8137,37.837,4700.0
2015-05-21 11:30:00,48.73,48.73,48.7,48.7,1800.0,37.8447,37.8447,37.8214,37.8214,1800.0
2015-05-21 12:00:00,48.73,48.73,48.7,48.72,3600.0,37.8447,37.8447,37.8214,37.837,3600.0
2015-05-21 12:30:00,48.73,48.73,48.7,48.73,13100.0,37.8447,37.8447,37.8214,37.8447,13100.0
2015-05-21 13:00:00,48.73,48.74,48.7,48.73,11400.0,37.8447,37.8525,37.8214,37.8447,11400.0
2015-05-21 13:30:00,48.72,48.74,48.72,48.73,5300.0,37.837,37.8525,37.837,37.8447,5300.0
2015-05-21 14:00:00,48.73,48.74,48.72,48.74,20100.0,37.8447,37.8525,37.837,37.8525,20100.0
2015-05-21 14:30:00,48.74,48.74,48.72,48.72,7400.0,37.8525,37.8525,37.837,37.837,7400.0
2015-05-21 15:00:00,48.74,48.74,48.72,48.73,6800.0,37.8525,37.8525,37.837,37.8447,6800.0
2015-05-21 15:30:00,48.73,48.74,48.72,48.73,8800.0,37.8447,37.8525,37.837,37.8447,8800.0
2015-05-22 09:30:00,48.76,48.77,48.74,48.74,6100.0,37.868,37.8758,37.8525,37.8525,6100.0
2015-05-22 10:00:00,48.74,48.77,48.73,48.76,3300.0,37.8525,37.8758,37.8447,37.868,3300.0
2015-05-22 10:30:00,48.74,48.74,48.72,48.74,2400.0,37.8525,37.8525,37.837,37.8525,2400.0
2015-05-22 11:00:00,48.74,48.75,48.73,48.75,2700.0,37.8525,37.8602,37.8447,37.8602,2700.0
2015-05-22 11:30:00,48.74,48.74,48.73,48.74,1200.0,37.8525,37.8525,37.8447,37.8525,1200.0
2015-05-22 12:00:00,48.73,48.73,48.7,48.7,8700.0,37.8447,37.8447,37.8214,37.8214,8700.0
2015-05-22 12:30:00,48.72,48.73,48.71,48.73,3500.0,37.837,37.8447,37.8292,37.8447,3500.0
2015-05-22 13:00:00,48.72,48.74,48.71,48.73,2100.0,37.837,37.8525,37.8292,37.8447,2100.0
2015-05-22 13:30:00,48.73,48.74,48.71,48.73,13400.0,37.8447,37.8525,37.8292,37.8447,13400.0
2015-05-22 14:00:00,48.73,48.77,48.73,48.76,6700.0,37.8447,37.8758,37.8447,37.868,6700.0
2015-05-22 14:30:00,48.74,48.77,48.74,48.77,5600.0,37.8525,37.8758,37.8525,37.8758,5600.0
2015-05-22 15:00:00,48.76,48.77,48.75,48.75,10000.0,37.868,37.8758,37.8602,37.8602,10000.0
2015-05-22 15:30:00,48.75,48.77,48.74,48.77,14000.0,37.8602,37.8758,37.8525,37.8758,14000.0
2015-05-26 09:30:00,48.65,48.77,48.65,48.68,32800.0,37.7826,37.8758,37.7826,37.8059,32800.0
2015-05-26 10:00:00,48.77,48.77,48.69,48.69,7600.0,37.8758,37.8758,37.8137,37.8137,7600.0
2015-05-26 10:30:00,48.77,48.77,48.72,48.73,2500.0,37.8758,37.8758,37.837,37.8447,2500.0
2015-05-26 11:00:00,48.73,48.77,48.69,48.77,3000.0,37.8447,37.8758,37.8137,37.8758,3000.0
2015-05-26 11:30:00,48.69,48.77,48.69,48.73,1900.0,37.8137,37.8758,37.8137,37.8447,1900.0
2015-05-26 12:00:00,48.69,48.77,48.69,48.77,17200.0,37.8137,37.8758,37.8137,37.8758,17200.0
2015-05-26 12:30:00,48.72,48.77,48.69,48.69,5700.0,37.837,37.8758,37.8137,37.8137,5700.0
2015-05-26 13:00:00,48.71,48.75,48.69,48.72,17300.0,37.8292,37.8602,37.8137,37.837,17300.0
2015-05-26 13:30:00,48.75,48.75,48.67,48.7,5400.0,37.8602,37.8602,37.7981,37.8214,5400.0
2015-05-26 14:00:00,48.69,48.72,48.68,48.72,8800.0,37.8137,37.837,37.8059,37.837,8800.0
2015-05-26 14:30:00,48.72,48.72,48.7,48.72,18700.0,37.837,37.837,37.8214,37.837,18700.0
2015-05-26 15:00:00,48.71,48.72,48.7,48.7,18700.0,37.8292,37.837,37.8214,37.8214,18700.0
2015-05-26 15:30:00,48.71,48.71,48.69,48.69,9700.0,37.8292,37.8292,37.8137,37.8137,9700.0
2015-05-27 09:30:00,48.67,48.68,48.61,48.63,15500.0,37.7981,37.8059,37.7515,37.7671,15500.0
2015-05-27 10:00:00,48.62,48.66,48.61,48.63,6900.0,37.7593,37.7904,37.7515,37.7671,6900.0
2015-05-27 10:30:00,48.61,48.64,48.6,48.63,3100.0,37.7515,37.7748,37.7438,37.7671,3100.0
2015-05-27 11:00:00,48.61,48.66,48.61,48.61,2800.0,37.7515,37.7904,37.7515,37.7515,2800.0
2015-05-27 11:30:00,48.62,48.65,48.6,48.62,2700.0,37.7593,37.7826,37.7438,37.7593,2700.0
2015-05-27 12:00:00,48.63,48.64,48.62,48.64,1300.0,37.7671,37.7748,37.7593,37.7748,1300.0
2015-05-27 12:30:00,48.62,48.64,48.62,48.62,4300.0,37.7593,37.7748,37.7593,37.7593,4300.0
2015-05-27 13:00:00,48.64,48.65,48.61,48.65,8100.0,37.7748,37.7826,37.7515,37.7826,8100.0
2015-05-27 13:30:00,48.64,48.65,48.61,48.63,2300.0,37.7748,37.7826,37.7515,37.7671,2300.0
2015-05-27 14:00:00,48.64,48.65,48.61,48.61,6300.0,37.7748,37.7826,37.7515,37.7515,6300.0
2015-05-27 14:30:00,48.62,48.64,48.61,48.64,10400.0,37.7593,37.7748,37.7515,37.7748,10400.0
2015-05-27 15:00:00,48.64,48.64,48.61,48.63,9800.0,37.7748,37.7748,37.7515,37.7671,9800.0
2015-05-27 15:30:00,48.64,48.64,48.61,48.64,10400.0,37.7748,37.7748,37.7515,37.7748,10400.0
2015-05-28 09:30:00,48.64,48.65,48.6,48.6,10400.0,37.7748,37.7826,37.7438,37.7438,10400.0
2015-05-28 10:00:00,48.62,48.64,48.6,48.61,7500.0,37.7593,37.7748,37.7438,37.7515,7500.0
2015-05-28 10:30:00,48.61,48.64,48.61,48.64,3100.0,37.7515,37.7748,37.7515,37.7748,3100.0
2015-05-28 11:00:00,48.6,48.64,48.6,48.62,8900.0,37.7438,37.7748,37.7438,37.7593,8900.0
2015-05-28 11:30:00,48.61,48.64,48.6,48.64,4000.0,37.7515,37.7748,37.7438,37.7748,4000.0
2015-05-28 12:00:00,48.63,48.64,48.62,48.64,3300.0,37.7671,37.7748,37.7593,37.7748,3300.0
2015-05-28 12:30:00,48.62,48.63,48.61,48.63,3000.0,37.7593,37.7671,37.7515,37.7671,3000.0
2015-05-28 13:00:00,48.63,48.64,48.61,48.64,7600.0,37.7671,37.7748,37.7515,37.7748,7600.0
2015-05-28 13:30:00,48.64,48.64,48.63,48.64,12400.0,37.7748,37.7748,37.7671,37.7748,12400.0
2015-05-28 14:00:00,48.64,48.64,48.63,48.64,17200.0,37.7748,37.7748,37.7671,37.7748,17200.0
2015-05-28 14:30:00,48.64,48.65,48.63,48.65,5300.0,37.7748,37.7826,37.7671,37.7826,5300.0
2015-05-28 15:00:00,48.65,48.65,48.64,48.65,10100.0,37.7826,37.7826,37.7748,37.7826,10100.0
2015-05-28 15:30:00,48.65,48.65,48.64,48.65,8100.0,37.7826,37.7826,37.7748,37.7826,8100.0
2015-05-29 09:30:00,48.66,48.7,48.65,48.69,10500.0,37.7904,37.8214,37.7826,37.8137,10500.0
2015-05-29 10:00:00,48.69,48.71,48.66,48.7,4400.0,37.8137,37.8292,37.7904,37.8214,4400.0
2015-05-29 10:30:00,48.7,48.71,48.65,48.71,10400.0,37.8214,37.8292,37.7826,37.8292,10400.0
2015-05-29 11:00:00,48.68,48.72,48.67,48.72,6000.0,37.8059,37.837,37.7981,37.837,6000.0
2015-05-29 11:30:00,48.72,48.72,48.66,48.72,5300.0,37.837,37.837,37.7904,37.837,5300.0
2015-05-29 12:00:00,48.71,48.72,48.67,48.72,4500.0,37.8292,37.837,37.7981,37.837,4500.0
2015-05-29 12:30:00,48.73,48.73,48.68,48.73,2900.0,37.8447,37.8447,37.8059,37.8447,2900.0
2015-05-29 13:00:00,48.72,48.74,48.69,48.74,17400.0,37.837,37.8525,37.8137,37.8525,17400.0
2015-05-29 13:30:00,48.74,48.75,48.73,48.75,10200.0,37.8525,37.8602,37.8447,37.8602,10200.0
2015-05-29 14:00:00,48.75,48.76,48.75,48.76,4500.0,37.8602,37.868,37.8602,37.868,4500.0
2015-05-29 14:30:00,48.76,48.76,48.75,48.76,8600.0,37.868,37.868,37.8602,37.868,8600.0
2015-05-29 15:00:00,48.76,48.76,48.72,48.75,14200.0,37.868,37.868,37.837,37.8602,14200.0
2015-05-29 15:30:00,48.74,48.76,48.72,48.72,9600.0,37.8525,37.868,37.837,37.837,9600.0
2015-06-01 09:30:00,48.73,48.73,48.72,48.72,7194.0,37.8447,37.8447,37.837,37.837,7194.0
2015-06-01 10:00:00,48.73,48.73,48.67,48.73,11678.0,37.8447,37.8447,37.7981,37.8447,11678.0
2015-06-01 10:30:00,48.73,48.73,48.67,48.71,5930.0,37.8447,37.8447,37.7981,37.8292,5930.0
2015-06-01 11:00:00,48.73,48.73,48.69,48.71,2581.0,37.8447,37.8447,37.8137,37.8292,2581.0
2015-06-01 11:30:00,48.7,48.71,48.69,48.69,1814.0,37.8214,37.8292,37.8137,37.8137,1814.0
2015-06-01 12:00:00,48.67,48.69,48.66,48.67,2006.0,37.7981,37.8137,37.7904,37.7981,2006.0
2015-06-01 12:30:00,48.7,48.7,48.66,48.67,1100.0,37.8214,37.8214,37.7904,37.7981,1100.0
2015-06-01 13:00:00,48.68,48.7,48.66,48.67,6754.0,37.8059,37.8214,37.7904,37.7981,6754.0
2015-06-01 13:30:00,48.67,48.68,48.65,48.65,7523.0,37.7981,37.8059,37.7826,37.7826,7523.0
2015-06-01 14:00:00,48.66,48.66,48.63,48.66,6337.0,37.7904,37.7904,37.7671,37.7904,6337.0
2015-06-01 14:30:00,48.66,48.66,48.64,48.66,8812.0,37.7904,37.7904,37.7748,37.7904,8812.0
2015-06-01 15:00:00,48.66,48.66,48.65,48.66,3289.0,37.7904,37.7904,37.7826,37.7904,3289.0
2015-06-01 15:30:00,48.66,48.67,48.65,48.65,22505.0,37.7904,37.7981,37.7826,37.7826,22505.0
2015-06-02 09:30:00,48.64,48.65,48.63,48.64,2946.0,37.7748,37.7826,37.7671,37.7748,2946.0
2015-06-02 10:00:00,48.62,48.65,48.62,48.63,8430.0,37.7593,37.7826,37.7593,37.7671,8430.0
2015-06-02 10:30:00,48.64,48.65,48.62,48.63,5126.0,37.7748,37.7826,37.7593,37.7671,5126.0
2015-06-02 11:00:00,48.62,48.65,48.62,48.64,3332.0,37.7593,37.7826,37.7593,37.7748,3332.0
2015-06-02 11:30:00,48.64,48.65,48.62,48.63,8270.0,37.7748,37.7826,37.7593,37.7671,8270.0
2015-06-02 12:00:00,48.64,48.64,48.61,48.63,1123.0,37.7748,37.7748,37.7515,37.7671,1123.0
2015-06-02 12:30:00,48.64,48.65,48.62,48.64,10209.0,37.7748,37.7826,37.7593,37.7748,10209.0
2015-06-02 13:00:00,48.64,48.64,48.63,48.63,1007.0,37.7748,37.7748,37.7671,37.7671,1007.0
2015-06-02 13:30:00,48.64,48.64,48.62,48.63,5201.0,37.7748,37.7748,37.7593,37.7671,5201.0
2015-06-02 14:00:00,48.64,48.65,48.62,48.64,7564.0,37.7748,37.7826,37.7593,37.7748,7564.0
2015-06-02 14:30:00,48.64,48.64,48.63,48.63,1724.0,37.7748,37.7748,37.7671,37.7671,1724.0
2015-06-02 15:00:00,48.64,48.65,48.63,48.64,4465.0,37.7748,37.7826,37.7671,37.7748,4465.0
2015-06-02 15:30:00,48.64,48.65,48.62,48.64,6879.0,37.7748,37.7826,37.7593,37.7748,6879.0
2015-06-03 09:30:00,48.61,48.62,48.56,48.58,28757.0,37.7515,37.7593,37.7127,37.7282,28757.0
2015-06-03 10:00:00,48.6,48.61,48.57,48.57,17503.0,37.7438,37.7515,37.7205,37.7205,17503.0
2015-06-03 10:30:00,48.61,48.62,48.6,48.61,4073.0,37.7515,37.7593,37.7438,37.7515,4073.0
2015-06-03 11:00:00,48.6,48.62,48.6,48.61,2536.0,37.7438,37.7593,37.7438,37.7515,2536.0
2015-06-03 11:30:00,48.6,48.62,48.58,48.58,9069.0,37.7438,37.7593,37.7282,37.7282,9069.0
2015-06-03 12:00:00,48.59,48.62,48.58,48.58,4982.0,37.736,37.7593,37.7282,37.7282,4982.0
2015-06-03 12:30:00,48.57,48.61,48.57,48.58,1733.0,37.7205,37.7515,37.7205,37.7282,1733.0
2015-06-03 13:00:00,48.58,48.61,48.57,48.58,7462.0,37.7282,37.7515,37.7205,37.7282,7462.0
2015-06-03 13:30:00,48.59,48.6,48.56,48.59,34154.0,37.736,37.7438,37.7127,37.736,34154.0
2015-06-03 14:00:00,48.6,48.6,48.58,48.6,14212.0,37.7438,37.7438,37.7282,37.7438,14212.0
2015-06-03 14:30:00,48.6,48.6,48.58,48.6,9944.0,37.7438,37.7438,37.7282,37.7438,9944.0
2015-06-03 15:00:00,48.6,48.6,48.57,48.59,9057.0,37.7438,37.7438,37.7205,37.736,9057.0
2015-06-03 15:30:00,48.6,48.6,48.59,48.6,6092.0,37.7438,37.7438,37.736,37.7438,6092.0
2015-06-04 09:30:00,48.56,48.62,48.56,48.62,7841.0,37.7127,37.7593,37.7127,37.7593,7841.0
2015-06-04 10:00:00,48.65,48.65,48.59,48.62,60005.0,37.7826,37.7826,37.736,37.7593,60005.0
2015-06-04 10:30:00,48.61,48.62,48.58,48.58,4971.0,37.7515,37.7593,37.7282,37.7282,4971.0
2015-06-04 11:00:00,48.59,48.61,48.57,48.6,5228.0,37.736,37.7515,37.7205,37.7438,5228.0
2015-06-04 11:30:00,48.57,48.59,48.55,48.58,3770.0,37.7205,37.736,37.7049,37.7282,3770.0
2015-06-04 12:00:00,48.57,48.58,48.57,48.57,1325.0,37.7205,37.7282,37.7205,37.7205,1325.0
2015-06-04 12:30:00,48.59,48.61,48.57,48.59,4076.0,37.736,37.7515,37.7205,37.736,4076.0
2015-06-04 13:00:00,48.57,48.6,48.57,48.6,3469.0,37.7205,37.7438,37.7205,37.7438,3469.0
2015-06-04 13:30:00,48.57,48.62,48.57,48.61,7964.0,37.7205,37.7593,37.7205,37.7515,7964.0
2015-06-04 14:00:00,48.61,48.61,48.57,48.61,7306.0,37.7515,37.7515,37.7205,37.7515,7306.0
2015-06-04 14:30:00,48.61,48.61,48.57,48.59,12126.0,37.7515,37.7515,37.7205,37.736,12126.0
2015-06-04 15:00:00,48.57,48.61,48.57,48.59,7066.0,37.7205,37.7515,37.7205,37.736,7066.0
2015-06-04 15:30:00,48.59,48.59,48.56,48.59,10591.0,37.736,37.736,37.7127,37.736,10591.0
2015-06-05 09:30:00,48.5,48.52,48.45,48.49,35868.0,37.6661,37.6816,37.6273,37.6583,35868.0
2015-06-05 10:00:00,48.46,48.51,48.46,48.5,4353.0,37.635,37.6739,37.635,37.6661,4353.0
2015-06-05 10:30:00,48.51,48.53,48.47,48.5,5056.0,37.6739,37.6894,37.6428,37.6661,5056.0
2015-06-05 11:00:00,48.52,48.52,48.5,48.52,21301.0,37.6816,37.6816,37.6661,37.6816,21301.0
2015-06-05 11:30:00,48.52,48.55,48.5,48.55,6156.0,37.6816,37.7049,37.6661,37.7049,6156.0
2015-06-05 12:00:00,48.55,48.55,48.53,48.54,3328.0,37.7049,37.7049,37.6894,37.6972,3328.0
2015-06-05 12:30:00,48.54,48.55,48.53,48.55,9548.0,37.6972,37.7049,37.6894,37.7049,9548.0
2015-06-05 13:00:00,48.54,48.55,48.53,48.55,9366.0,37.6972,37.7049,37.6894,37.7049,9366.0
2015-06-05 13:30:00,48.55,48.55,48.54,48.55,7736.0,37.7049,37.7049,37.6972,37.7049,7736.0
2015-06-05 14:00:00,48.54,48.56,48.52,48.56,34315.0,37.6972,37.7127,37.6816,37.7127,34315.0
2015-06-05 14:30:00,48.56,48.56,48.54,48.55,6126.0,37.7127,37.7127,37.6972,37.7049,6126.0
2015-06-05 15:00:00,48.56,48.56,48.55,48.55,11841.0,37.7127,37.7127,37.7049,37.7049,11841.0
2015-06-05 15:30:00,48.55,48.57,48.55,48.57,9061.0,37.7049,37.7205,37.7049,37.7205,9061.0
2015-06-08 09:30:00,48.55,48.6,48.54,48.54,11826.0,37.7049,37.7438,37.6972,37.6972,11826.0
2015-06-08 10:00:00,48.58,48.6,48.54,48.59,3806.0,37.7282,37.7438,37.6972,37.736,3806.0
2015-06-08 10:30:00,48.59,48.6,48.54,48.57,8015.0,37.736,37.7438,37.6972,37.7205,8015.0
2015-06-08 11:00:00,48.59,48.59,48.55,48.55,3501.0,37.736,37.736,37.7049,37.7049,3501.0
2015-06-08 11:30:00,48.55,48.59,48.55,48.59,16612.0,37.7049,37.736,37.7049,37.736,16612.0
2015-06-08 12:00:00,48.59,48.59,48.56,48.59,5352.0,37.736,37.736,37.7127,37.736,5352.0
2015-06-08 12:30:00,48.59,48.59,48.56,48.58,3000.0,37.736,37.736,37.7127,37.7282,3000.0
2015-06-08 13:00:00,48.58,48.6,48.57,48.6,3087.0,37.7282,37.7438,37.7205,37.7438,3087.0
2015-06-08 13:30:00,48.6,48.6,48.59,48.6,12929.0,37.7438,37.7438,37.736,37.7438,12929.0
2015-06-08 14:00:00,48.6,48.61,48.59,48.6,6414.0,37.7438,37.7515,37.736,37.7438,6414.0
2015-06-08 14:30:00,48.6,48.61,48.57,48.6,20865.0,37.7438,37.7515,37.7205,37.7438,20865.0
2015-06-08 15:00:00,48.59,48.6,48.58,48.59,14754.0,37.736,37.7438,37.7282,37.736,14754.0
2015-06-08 15:30:00,48.59,48.6,48.56,48.56,35409.0,37.736,37.7438,37.7127,37.7127,35409.0
2015-06-09 09:30:00,48.59,48.63,48.57,48.63,6817.0,37.736,37.7671,37.7205,37.7671,6817.0
2015-06-09 10:00:00,48.63,48.63,48.55,48.58,3969.0,37.7671,37.7671,37.7049,37.7282,3969.0
2015-06-09 10:30:00,48.58,48.61,48.56,48.58,54831.0,37.7282,37.7515,37.7127,37.7282,54831.0
2015-06-09 11:00:00,48.61,48.61,48.56,48.56,2352.0,37.7515,37.7515,37.7127,37.7127,2352.0
2015-06-09 11:30:00,48.61,48.61,48.56,48.61,2276.0,37.7515,37.7515,37.7127,37.7515,2276.0
2015-06-09 12:00:00,48.61,48.61,48.58,48.61,12249.0,37.7515,37.7515,37.7282,37.7515,12249.0
2015-06-09 12:30:00,48.59,48.61,48.58,48.61,2326.0,37.736,37.7515,37.7282,37.7515,2326.0
2015-06-09 13:00:00,48.59,48.61,48.58,48.58,10802.0,37.736,37.7515,37.7282,37.7282,10802.0
2015-06-09 13:30:00,48.6,48.61,48.58,48.6,8567.0,37.7438,37.7515,37.7282,37.7438,8567.0
2015-06-09 14:00:00,48.58,48.61,48.58,48.6,10758.0,37.7282,37.7515,37.7282,37.7438,10758.0
2015-06-09 14:30:00,48.58,48.61,48.58,48.58,8647.0,37.7282,37.7515,37.7282,37.7282,8647.0
2015-06-09 15:00:00,48.6,48.61,48.58,48.61,32917.0,37.7438,37.7515,37.7282,37.7515,32917.0
2015-06-09 15:30:00,48.59,48.61,48.58,48.58,5900.0,37.736,37.7515,37.7282,37.7282,5900.0
2015-06-10 09:30:00,48.57,48.61,48.57,48.57,5406.0,37.7205,37.7515,37.7205,37.7205,5406.0
2015-06-10 10:00:00,48.64,48.65,48.58,48.6,6510.0,37.7748,37.7826,37.7282,37.7438,6510.0
2015-06-10 10:30:00,48.59,48.63,48.57,48.59,2498.0,37.736,37.7671,37.7205,37.736,2498.0
2015-06-10 11:00:00,48.56,48.6,48.56,48.58,25172.0,37.7127,37.7438,37.7127,37.7282,25172.0
2015-06-10 11:30:00,48.58,48.6,48.57,48.58,1709.0,37.7282,37.7438,37.7205,37.7282,1709.0
2015-06-10 12:00:00,48.58,48.59,48.56,48.57,414.0,37.7282,37.736,37.7127,37.7205,414.0
2015-06-10 12:30:00,48.56,48.6,48.56,48.59,16811.0,37.7127,37.7438,37.7127,37.736,16811.0
2015-06-10 13:00:00,48.59,48.6,48.57,48.58,12105.0,37.736,37.7438,37.7205,37.7282,12105.0
2015-06-10 13:30:00,48.59,48.6,48.57,48.58,11473.0,37.736,37.7438,37.7205,37.7282,11473.0
2015-06-10 14:00:00,48.59,48.6,48.57,48.57,5508.0,37.736,37.7438,37.7205,37.7205,5508.0
2015-06-10 14:30:00,48.58,48.59,48.57,48.58,15722.0,37.7282,37.736,37.7205,37.7282,15722.0
2015-06-10 15:00:00,48.57,48.57,48.54,48.56,11199.0,37.7205,37.7205,37.6972,37.7127,11199.0
2015-06-10 15:30:00,48.55,48.57,48.54,48.54,21094.0,37.7049,37.7205,37.6972,37.6972,21094.0
2015-06-11 09:30:00,48.59,48.59,48.56,48.56,8352.0,37.736,37.736,37.7127,37.7127,8352.0
2015-06-11 10:00:00,48.54,48.61,48.54,48.61,12809.0,37.6972,37.7515,37.6972,37.7515,12809.0
2015-06-11 10:30:00,48.6,48.6,48.54,48.57,9347.0,37.7438,37.7438,37.6972,37.7205,9347.0
2015-06-11 11:00:00,48.57,48.58,48.54,48.55,25875.0,37.7205,37.7282,37.6972,37.7049,25875.0
2015-06-11 11:30:00,48.57,48.57,48.54,48.57,13939.0,37.7205,37.7205,37.6972,37.7205,13939.0
2015-06-11 12:00:00,48.57,48.57,48.54,48.57,4499.0,37.7205,37.7205,37.6972,37.7205,4499.0
2015-06-11 12:30:00,48.56,48.56,48.54,48.54,6962.0,37.7127,37.7127,37.6972,37.6972,6962.0
2015-06-11 13:00:00,48.54,48.55,48.54,48.55,16204.0,37.6972,37.7049,37.6972,37.7049,16204.0
2015-06-11 13:30:00,48.55,48.56,48.54,48.55,21033.0,37.7049,37.7127,37.6972,37.7049,21033.0
2015-06-11 14:00:00,48.55,48.56,48.55,48.55,13985.0,37.7049,37.7127,37.7049,37.7049,13985.0
2015-06-11 14:30:00,48.55,48.6,48.55,48.58,14229.0,37.7049,37.7438,37.7049,37.7282,14229.0
2015-06-11 15:00:00,48.59,48.6,48.57,48.58,8700.0,37.736,37.7438,37.7205,37.7282,8700.0
2015-06-11 15:30:00,48.57,48.6,48.57,48.59,12098.0,37.7205,37.7438,37.7205,37.736,12098.0
2015-06-12 09:30:00,48.53,48.6,48.52,48.6,8435.0,37.6894,37.7438,37.6816,37.7438,8435.0
2015-06-12 10:00:00,48.6,48.63,48.55,48.61,7429.0,37.7438,37.7671,37.7049,37.7515,7429.0
2015-06-12 10:30:00,48.63,48.64,48.59,48.63,4860.0,37.7671,37.7748,37.736,37.7671,4860.0
2015-06-12 11:00:00,48.64,48.64,48.6,48.6,9058.0,37.7748,37.7748,37.7438,37.7438,9058.0
2015-06-12 11:30:00,48.6,48.63,48.59,48.62,24192.0,37.7438,37.7671,37.736,37.7593,24192.0
2015-06-12 12:00:00,48.62,48.64,48.61,48.63,371733.0,37.7593,37.7748,37.7515,37.7671,371733.0
2015-06-12 12:30:00,48.61,48.64,48.61,48.62,12155.0,37.7515,37.7748,37.7515,37.7593,12155.0
2015-06-12 13:00:00,48.62,48.63,48.61,48.61,90674.0,37.7593,37.7671,37.7515,37.7515,90674.0
2015-06-12 13:30:00,48.62,48.62,48.6,48.61,9481.0,37.7593,37.7593,37.7438,37.7515,9481.0
2015-06-12 14:00:00,48.61,48.62,48.6,48.61,35504.0,37.7515,37.7593,37.7438,37.7515,35504.0
2015-06-12 14:30:00,48.61,48.62,48.6,48.62,13034.0,37.7515,37.7593,37.7438,37.7593,13034.0
2015-06-12 15:00:00,48.6,48.62,48.56,48.59,10812.0,37.7438,37.7593,37.7127,37.736,10812.0
2015-06-12 15:30:00,48.59,48.62,48.58,48.58,17639.0,37.736,37.7593,37.7282,37.7282,17639.0
2015-06-15 09:30:00,48.66,48.68,48.63,48.66,14521.0,37.7904,37.8059,37.7671,37.7904,14521.0
2015-06-15 10:00:00,48.66,48.66,48.63,48.66,8516.0,37.7904,37.7904,37.7671,37.7904,8516.0
2015-06-15 10:30:00,48.65,48.65,48.6,48.64,11065.0,37.7826,37.7826,37.7438,37.7748,11065.0
2015-06-15 11:00:00,48.64,48.65,48.6,48.61,2458.0,37.7748,37.7826,37.7438,37.7515,2458.0
2015-06-15 11:30:00,48.6,48.64,48.6,48.64,919.0,37.7438,37.7748,37.7438,37.7748,919.0
2015-06-15 12:00:00,48.62,48.64,48.6,48.61,7032.0,37.7593,37.7748,37.7438,37.7515,7032.0
2015-06-15 12:30:00,48.6,48.64,48.59,48.62,10517.0,37.7438,37.7748,37.736,37.7593,10517.0
2015-06-15 13:00:00,48.6,48.62,48.59,48.6,17552.0,37.7438,37.7593,37.736,37.7438,17552.0
2015-06-15 13:30:00,48.59,48.62,48.59,48.59,6312.0,37.736,37.7593,37.736,37.736,6312.0
2015-06-15 14:00:00,48.59,48.62,48.59,48.6,14629.0,37.736,37.7593,37.736,37.7438,14629.0
2015-06-15 14:30:00,48.6,48.6,48.59,48.59,7805.0,37.7438,37.7438,37.736,37.736,7805.0
2015-06-15 15:00:00,48.6,48.64,48.59,48.62,24491.0,37.7438,37.7748,37.736,37.7593,24491.0
2015-06-15 15:30:00,48.63,48.64,48.6,48.6,29730.0,37.7671,37.7748,37.7438,37.7438,29730.0
2015-06-16 09:30:00,48.62,48.64,48.6,48.61,3870.0,37.7593,37.7748,37.7438,37.7515,3870.0
2015-06-16 10:00:00,48.62,48.66,48.62,48.62,4464.0,37.7593,37.7904,37.7593,37.7593,4464.0
2015-06-16 10:30:00,48.66,48.66,48.62,48.63,5895.0,37.7904,37.7904,37.7593,37.7671,5895.0
2015-06-16 11:00:00,48.65,48.66,48.63,48.65,6153.0,37.7826,37.7904,37.7671,37.7826,6153.0
2015-06-16 11:30:00,48.66,48.7,48.65,48.68,2908.0,37.7904,37.8214,37.7826,37.8059,2908.0
2015-06-16 12:00:00,48.7,48.71,48.67,48.71,3983.0,37.8214,37.8292,37.7981,37.8292,3983.0
2015-06-16 12:30:00,48.7,48.71,48.69,48.7,2756.0,37.8214,37.8292,37.8137,37.8214,2756.0
2015-06-16 13:00:00,48.7,48.71,48.69,48.7,17095.0,37.8214,37.8292,37.8137,37.8214,17095.0
2015-06-16 13:30:00,48.7,48.71,48.7,48.71,1185.0,37.8214,37.8292,37.8214,37.8292,1185.0
2015-06-16 14:00:00,48.71,48.72,48.69,48.72,21689.0,37.8292,37.837,37.8137,37.837,21689.0
2015-06-16 14:30:00,48.72,48.72,48.7,48.72,12694.0,37.837,37.837,37.8214,37.837,12694.0
2015-06-16 15:00:00,48.72,48.72,48.7,48.72,7905.0,37.837,37.837,37.8214,37.837,7905.0
2015-06-16 15:30:00,48.72,48.72,48.68,48.68,23436.0,37.837,37.837,37.8059,37.8059,23436.0
2015-06-17 09:30:00,48.71,48.74,48.68,48.68,9115.0,37.8292,37.8525,37.8059,37.8059,9115.0
2015-06-17 10:00:00,48.7,48.74,48.68,48.68,10814.0,37.8214,37.8525,37.8059,37.8059,10814.0
2015-06-17 10:30:00,48.68,48.73,48.65,48.67,3743.0,37.8059,37.8447,37.7826,37.7981,3743.0
2015-06-17 11:00:00,48.64,48.67,48.63,48.64,2467.0,37.7748,37.7981,37.7671,37.7748,2467.0
2015-06-17 11:30:00,48.66,48.66,48.63,48.64,11951.0,37.7904,37.7904,37.7671,37.7748,11951.0
2015-06-17 12:00:00,48.65,48.65,48.63,48.65,13731.0,37.7826,37.7826,37.7671,37.7826,13731.0
2015-06-17 12:30:00,48.65,48.65,48.64,48.65,45687.0,37.7826,37.7826,37.7748,37.7826,45687.0
2015-06-17 13:00:00,48.65,48.65,48.61,48.63,8245.0,37.7826,37.7826,37.7515,37.7671,8245.0
2015-06-17 13:30:00,48.61,48.64,48.61,48.62,9079.0,37.7515,37.7748,37.7515,37.7593,9079.0
2015-06-17 14:00:00,48.62,48.71,48.62,48.69,6357.0,37.7593,37.8292,37.7593,37.8137,6357.0
2015-06-17 14:30:00,48.7,48.77,48.68,48.75,8383.0,37.8214,37.8758,37.8059,37.8602,8383.0
2015-06-17 15:00:00,48.78,48.79,48.77,48.77,7032.0,37.8835,37.8913,37.8758,37.8758,7032.0
2015-06-17 15:30:00,48.79,48.79,48.75,48.78,19032.0,37.8913,37.8913,37.8602,37.8835,19032.0
2015-06-18 09:30:00,48.77,48.78,48.73,48.73,6001.0,37.8758,37.8835,37.8447,37.8447,6001.0
2015-06-18 10:00:00,48.72,48.77,48.71,48.75,6502.0,37.837,37.8758,37.8292,37.8602,6502.0
2015-06-18 10:30:00,48.71,48.75,48.71,48.73,5372.0,37.8292,37.8602,37.8292,37.8447,5372.0
2015-06-18 11:00:00,48.75,48.75,48.73,48.75,1611.0,37.8602,37.8602,37.8447,37.8602,1611.0
2015-06-18 11:30:00,48.75,48.76,48.74,48.75,16777.0,37.8602,37.868,37.8525,37.8602,16777.0
2015-06-18 12:00:00,48.75,48.76,48.72,48.72,4559.0,37.8602,37.868,37.837,37.837,4559.0
2015-06-18 12:30:00,48.7,48.73,48.7,48.73,273074.0,37.8214,37.8447,37.8214,37.8447,273074.0
2015-06-18 13:00:00,48.69,48.74,48.69,48.72,5152.0,37.8137,37.8525,37.8137,37.837,5152.0
2015-06-18 13:30:00,48.74,48.74,48.71,48.72,8081.0,37.8525,37.8525,37.8292,37.837,8081.0
2015-06-18 14:00:00,48.72,48.72,48.71,48.72,43444.0,37.837,37.837,37.8292,37.837,43444.0
2015-06-18 14:30:00,48.72,48.72,48.7,48.72,12811.0,37.837,37.837,37.8214,37.837,12811.0
2015-06-18 15:00:00,48.71,48.72,48.7,48.72,34018.0,37.8292,37.837,37.8214,37.837,34018.0
2015-06-18 15:30:00,48.72,48.75,48.71,48.72,41750.0,37.837,37.8602,37.8292,37.837,41750.0
2015-06-19 09:30:00,48.76,48.78,48.72,48.75,111897.0,37.868,37.8835,37.837,37.8602,111897.0
2015-06-19 10:00:00,48.75,48.78,48.74,48.78,29884.0,37.8602,37.8835,37.8525,37.8835,29884.0
2015-06-19 10:30:00,48.76,48.78,48.75,48.75,1771.0,37.868,37.8835,37.8602,37.8602,1771.0
2015-06-19 11:00:00,48.78,48.78,48.75,48.77,1615.0,37.8835,37.8835,37.8602,37.8758,1615.0
2015-06-19 11:30:00,48.76,48.78,48.75,48.75,11320.0,37.868,37.8835,37.8602,37.8602,11320.0
2015-06-19 12:00:00,48.75,48.76,48.72,48.73,2869.0,37.8602,37.868,37.837,37.8447,2869.0
2015-06-19 12:30:00,48.74,48.77,48.73,48.77,9051.0,37.8525,37.8758,37.8447,37.8758,9051.0
2015-06-19 13:00:00,48.75,48.77,48.72,48.74,3580.0,37.8602,37.8758,37.837,37.8525,3580.0
2015-06-19 13:30:00,48.72,48.75,48.72,48.75,3488.0,37.837,37.8602,37.837,37.8602,3488.0
2015-06-19 14:00:00,48.73,48.75,48.7,48.74,195149.0,37.8447,37.8602,37.8214,37.8525,195149.0
2015-06-19 14:30:00,48.74,48.75,48.7,48.74,7591.0,37.8525,37.8602,37.8214,37.8525,7591.0
2015-06-19 15:00:00,48.74,48.75,48.71,48.75,5234.0,37.8525,37.8602,37.8292,37.8602,5234.0
2015-06-19 15:30:00,48.71,48.75,48.71,48.75,17984.0,37.8292,37.8602,37.8292,37.8602,17984.0
2015-06-22 09:30:00,48.67,48.75,48.67,48.7,5516.0,37.7981,37.8602,37.7981,37.8214,5516.0
2015-06-22 10:00:00,48.74,48.74,48.65,48.68,4939.0,37.8525,37.8525,37.7826,37.8059,4939.0
2015-06-22 10:30:00,48.74,48.74,48.67,48.73,8516.0,37.8525,37.8525,37.7981,37.8447,8516.0
2015-06-22 11:00:00,48.71,48.73,48.67,48.69,5998.0,37.8292,37.8447,37.7981,37.8137,5998.0
2015-06-22 11:30:00,48.69,48.7,48.67,48.7,2767.0,37.8137,37.8214,37.7981,37.8214,2767.0
2015-06-22 12:00:00,48.7,48.7,48.67,48.7,970.0,37.8214,37.8214,37.7981,37.8214,970.0
2015-06-22 12:30:00,48.7,48.7,48.66,48.67,22581.0,37.8214,37.8214,37.7904,37.7981,22581.0
2015-06-22 13:00:00,48.69,48.69,48.65,48.69,11459.0,37.8137,37.8137,37.7826,37.8137,11459.0
2015-06-22 13:30:00,48.69,48.69,48.65,48.69,11166.0,37.8137,37.8137,37.7826,37.8137,11166.0
2015-06-22 14:00:00,48.69,48.69,48.65,48.69,2364.0,37.8137,37.8137,37.7826,37.8137,2364.0
2015-06-22 14:30:00,48.69,48.69,48.65,48.69,10535.0,37.8137,37.8137,37.7826,37.8137,10535.0
2015-06-22 15:00:00,48.69,48.69,48.66,48.67,5281.0,37.8137,37.8137,37.7904,37.7981,5281.0
2015-06-22 15:30:00,48.68,48.69,48.66,48.66,7105.0,37.8059,37.8137,37.7904,37.7904,7105.0
2015-06-23 09:30:00,48.6,48.65,48.6,48.65,8907.0,37.7438,37.7826,37.7438,37.7826,8907.0
2015-06-23 10:00:00,48.65,48.65,48.6,48.64,9040.0,37.7826,37.7826,37.7438,37.7748,9040.0
2015-06-23 10:30:00,48.64,48.68,48.61,48.67,22510.0,37.7748,37.8059,37.7515,37.7981,22510.0
2015-06-23 11:00:00,48.63,48.68,48.63,48.68,445.0,37.7671,37.8059,37.7671,37.8059,445.0
2015-06-23 11:30:00,48.65,48.68,48.64,48.67,2735.0,37.7826,37.8059,37.7748,37.7981,2735.0
2015-06-23 12:00:00,48.67,48.68,48.65,48.68,3599.0,37.7981,37.8059,37.7826,37.8059,3599.0
2015-06-23 12:30:00,48.64,48.68,48.64,48.68,7582.0,37.7748,37.8059,37.7748,37.8059,7582.0
2015-06-23 13:00:00,48.67,48.69,48.66,48.69,2826.0,37.7981,37.8137,37.7904,37.8137,2826.0
2015-06-23 13:30:00,48.69,48.7,48.67,48.68,4804.0,37.8137,37.8214,37.7981,37.8059,4804.0
2015-06-23 14:00:00,48.69,48.7,48.67,48.68,4984.0,37.8137,37.8214,37.7981,37.8059,4984.0
2015-06-23 14:30:00,48.68,48.7,48.64,48.66,11011.0,37.8059,37.8214,37.7748,37.7904,11011.0
2015-06-23 15:00:00,48.67,48.68,48.66,48.67,4054.0,37.7981,37.8059,37.7904,37.7981,4054.0
2015-06-23 15:30:00,48.67,48.68,48.66,48.67,7781.0,37.7981,37.8059,37.7904,37.7981,7781.0
2015-06-24 09:30:00,48.65,48.71,48.65,48.71,9096.0,37.7826,37.8292,37.7826,37.8292,9096.0
2015-06-24 10:00:00,48.71,48.71,48.64,48.67,4928.0,37.8292,37.8292,37.7748,37.7981,4928.0
2015-06-24 10:30:00,48.67,48.69,48.66,48.68,3457.0,37.7981,37.8137,37.7904,37.8059,3457.0
2015-06-24 11:00:00,48.68,48.68,48.65,48.68,2270.0,37.8059,37.8059,37.7826,37.8059,2270.0
2015-06-24 11:30:00,48.68,48.68,48.65,48.66,4781.0,37.8059,37.8059,37.7826,37.7904,4781.0
2015-06-24 12:00:00,48.68,48.68,48.65,48.65,24279.0,37.8059,37.8059,37.7826,37.7826,24279.0
2015-06-24 12:30:00,48.68,48.68,48.65,48.68,5272.0,37.8059,37.8059,37.7826,37.8059,5272.0
2015-06-24 13:00:00,48.68,48.7,48.66,48.7,4196.0,37.8059,37.8214,37.7904,37.8214,4196.0
2015-06-24 13:30:00,48.66,48.7,48.66,48.69,4675.0,37.7904,37.8214,37.7904,37.8137,4675.0
2015-06-24 14:00:00,48.69,48.7,48.67,48.7,17573.0,37.8137,37.8214,37.7981,37.8214,17573.0
2015-06-24 14:30:00,48.7,48.7,48.67,48.7,7513.0,37.8214,37.8214,37.7981,37.8214,7513.0
2015-06-24 15:00:00,48.68,48.7,48.67,48.69,15670.0,37.8059,37.8214,37.7981,37.8137,15670.0
2015-06-24 15:30:00,48.7,48.7,48.67,48.7,22472.0,37.8214,37.8214,37.7981,37.8214,22472.0
2015-06-25 09:30:00,48.66,48.68,48.63,48.66,11915.0,37.7904,37.8059,37.7671,37.7904,11915.0
2015-06-25 10:00:00,48.64,48.67,48.63,48.66,3007.0,37.7748,37.7981,37.7671,37.7904,3007.0
2015-06-25 10:30:00,48.67,48.67,48.63,48.65,3691.0,37.7981,37.7981,37.7671,37.7826,3691.0
2015-06-25 11:00:00,48.65,48.67,48.63,48.65,4819.0,37.7826,37.7981,37.7671,37.7826,4819.0
2015-06-25 11:30:00,48.65,48.67,48.63,48.65,1160.0,37.7826,37.7981,37.7671,37.7826,1160.0
2015-06-25 12:00:00,48.63,48.66,48.63,48.64,2535.0,37.7671,37.7904,37.7671,37.7748,2535.0
2015-06-25 12:30:00,48.66,48.66,48.63,48.63,4804.0,37.7904,37.7904,37.7671,37.7671,4804.0
2015-06-25 13:00:00,48.66,48.67,48.64,48.66,7808.0,37.7904,37.7981,37.7748,37.7904,7808.0
2015-06-25 13:30:00,48.67,48.68,48.64,48.64,2570.0,37.7981,37.8059,37.7748,37.7748,2570.0
2015-06-25 14:00:00,48.66,48.68,48.63,48.66,15558.0,37.7904,37.8059,37.7671,37.7904,15558.0
2015-06-25 14:30:00,48.66,48.67,48.64,48.66,9311.0,37.7904,37.7981,37.7748,37.7904,9311.0
2015-06-25 15:00:00,48.67,48.67,48.66,48.67,6269.0,37.7981,37.7981,37.7904,37.7981,6269.0
2015-06-25 15:30:00,48.66,48.67,48.63,48.66,21557.0,37.7904,37.7981,37.7671,37.7904,21557.0
2015-06-26 09:30:00,48.63,48.67,48.6,48.65,3177.0,37.7671,37.7981,37.7438,37.7826,3177.0
2015-06-26 10:00:00,48.6,48.67,48.6,48.61,2506.0,37.7438,37.7981,37.7438,37.7515,2506.0
2015-06-26 10:30:00,48.65,48.65,48.61,48.61,3077.0,37.7826,37.7826,37.7515,37.7515,3077.0
2015-06-26 11:00:00,48.63,48.65,48.61,48.61,6100.0,37.7671,37.7826,37.7515,37.7515,6100.0
2015-06-26 11:30:00,48.63,48.64,48.63,48.63,539.0,37.7671,37.7748,37.7671,37.7671,539.0
2015-06-26 12:00:00,48.65,48.65,48.61,48.64,10405.0,37.7826,37.7826,37.7515,37.7748,10405.0
2015-06-26 12:30:00,48.64,48.65,48.63,48.65,4774.0,37.7748,37.7826,37.7671,37.7826,4774.0
2015-06-26 13:00:00,48.65,48.65,48.62,48.64,9371.0,37.7826,37.7826,37.7593,37.7748,9371.0
2015-06-26 13:30:00,48.64,48.64,48.6,48.61,14575.0,37.7748,37.7748,37.7438,37.7515,14575.0
2015-06-26 14:00:00,48.62,48.63,48.61,48.63,3809.0,37.7593,37.7671,37.7515,37.7671,3809.0
2015-06-26 14:30:00,48.61,48.62,48.61,48.61,3904.0,37.7515,37.7593,37.7515,37.7515,3904.0
2015-06-26 15:00:00,48.61,48.61,48.6,48.61,32602.0,37.7515,37.7515,37.7438,37.7515,32602.0
2015-06-26 15:30:00,48.6,48.62,48.6,48.6,5158.0,37.7438,37.7593,37.7438,37.7438,5158.0
2015-06-29 09:30:00,48.62,48.66,48.62,48.65,13427.0,37.7593,37.7904,37.7593,37.7826,13427.0
2015-06-29 10:00:00,48.62,48.66,48.62,48.66,6506.0,37.7593,37.7904,37.7593,37.7904,6506.0
2015-06-29 10:30:00,48.66,48.68,48.62,48.68,11088.0,37.7904,37.8059,37.7593,37.8059,11088.0
2015-06-29 11:00:00,48.67,48.68,48.66,48.68,860.0,37.7981,37.8059,37.7904,37.8059,860.0
2015-06-29 11:30:00,48.68,48.69,48.65,48.69,42182.0,37.8059,37.8137,37.7826,37.8137,42182.0
2015-06-29 12:00:00,48.69,48.7,48.65,48.7,39009.0,37.8137,37.8214,37.7826,37.8214,39009.0
2015-06-29 12:30:00,48.66,48.69,48.66,48.69,846.0,37.7904,37.8137,37.7904,37.8137,846.0
2015-06-29 13:00:00,48.69,48.69,48.67,48.69,4828.0,37.8137,37.8137,37.7981,37.8137,4828.0
2015-06-29 13:30:00,48.69,48.7,48.67,48.7,2660.0,37.8137,37.8214,37.7981,37.8214,2660.0
2015-06-29 14:00:00,48.68,48.7,48.67,48.69,11675.0,37.8059,37.8214,37.7981,37.8137,11675.0
2015-06-29 14:30:00,48.69,48.7,48.67,48.69,16130.0,37.8137,37.8214,37.7981,37.8137,16130.0
2015-06-29 15:00:00,48.7,48.7,48.68,48.68,10500.0,37.8214,37.8214,37.8059,37.8059,10500.0
2015-06-29 15:30:00,48.69,48.7,48.68,48.68,17579.0,37.8137,37.8214,37.8059,37.8059,17579.0
2015-06-30 09:30:00,48.69,48.72,48.65,48.66,11264.0,37.8137,37.837,37.7826,37.7904,11264.0
2015-06-30 10:00:00,48.7,48.73,48.66,48.66,39356.0,37.8214,37.8447,37.7904,37.7904,39356.0
2015-06-30 10:30:00,48.72,48.72,48.66,48.67,4657.0,37.837,37.837,37.7904,37.7981,4657.0
2015-06-30 11:00:00,48.72,48.73,48.67,48.73,1823.0,37.837,37.8447,37.7981,37.8447,1823.0
2015-06-30 11:30:00,48.69,48.74,48.69,48.74,18867.0,37.8137,37.8525,37.8137,37.8525,18867.0
2015-06-30 12:00:00,48.74,48.75,48.69,48.72,3609.0,37.8525,37.8602,37.8137,37.837,3609.0
2015-06-30 12:30:00,48.74,48.75,48.73,48.75,4060.0,37.8525,37.8602,37.8447,37.8602,4060.0
2015-06-30 13:00:00,48.74,48.75,48.72,48.72,7362.0,37.8525,37.8602,37.837,37.837,7362.0
2015-06-30 13:30:00,48.74,48.74,48.72,48.73,3724.0,37.8525,37.8525,37.837,37.8447,3724.0
2015-06-30 14:00:00,48.73,48.74,48.72,48.74,7069.0,37.8447,37.8525,37.837,37.8525,7069.0
2015-06-30 14:30:00,48.74,48.74,48.73,48.73,30905.0,37.8525,37.8525,37.8447,37.8447,30905.0
2015-06-30 15:00:00,48.72,48.74,48.7,48.72,45113.0,37.837,37.8525,37.8214,37.837,45113.0
2015-06-30 15:30:00,48.71,48.73,48.7,48.71,10564.0,37.8292,37.8447,37.8214,37.8292,10564.0
2015-07-01 09:30:00,48.68,48.7,48.65,48.65,10545.0,37.8059,37.8214,37.7826,37.7826,10545.0
2015-07-01 10:00:00,48.66,48.68,48.63,48.68,49682.0,37.7904,37.8059,37.7671,37.8059,49682.0
2015-07-01 10:30:00,48.67,48.68,48.67,48.68,1141.0,37.7981,37.8059,37.7981,37.8059,1141.0
2015-07-01 11:00:00,48.67,48.68,48.66,48.68,1305.0,37.7981,37.8059,37.7904,37.8059,1305.0
2015-07-01 11:30:00,48.67,48.68,48.66,48.67,3198.0,37.7981,37.8059,37.7904,37.7981,3198.0
2015-07-01 12:00:00,48.68,48.68,48.66,48.66,99138.0,37.8059,37.8059,37.7904,37.7904,99138.0
2015-07-01 12:30:00,48.68,48.68,48.66,48.67,5200.0,37.8059,37.8059,37.7904,37.7981,5200.0
2015-07-01 13:00:00,48.68,48.68,48.65,48.65,1201.0,37.8059,37.8059,37.7826,37.7826,1201.0
2015-07-01 13:30:00,48.66,48.67,48.65,48.67,2031.0,37.7904,37.7981,37.7826,37.7981,2031.0
2015-07-01 14:00:00,48.66,48.67,48.64,48.66,7262.0,37.7904,37.7981,37.7748,37.7904,7262.0
2015-07-01 14:30:00,48.66,48.67,48.64,48.66,6834.0,37.7904,37.7981,37.7748,37.7904,6834.0
2015-07-01 15:00:00,48.66,48.67,48.64,48.64,4751.0,37.7904,37.7981,37.7748,37.7748,4751.0
2015-07-01 15:30:00,48.64,48.67,48.64,48.64,4520.0,37.7748,37.7981,37.7748,37.7748,4520.0
2015-07-02 09:30:00,48.7,48.76,48.7,48.7,6654.0,37.8214,37.868,37.8214,37.8214,6654.0
2015-07-02 10:00:00,48.73,48.76,48.73,48.75,1619.0,37.8447,37.868,37.8447,37.8602,1619.0
2015-07-02 10:30:00,48.75,48.77,48.75,48.77,881.0,37.8602,37.8758,37.8602,37.8758,881.0
2015-07-02 11:00:00,48.77,48.77,48.75,48.75,8104.0,37.8758,37.8758,37.8602,37.8602,8104.0
2015-07-02 11:30:00,48.77,48.77,48.76,48.77,633.0,37.8758,37.8758,37.868,37.8758,633.0
2015-07-02 12:00:00,48.77,48.77,48.76,48.76,9101.0,37.8758,37.8758,37.868,37.868,9101.0
2015-07-02 12:30:00,48.77,48.77,48.76,48.76,5793.0,37.8758,37.8758,37.868,37.868,5793.0
2015-07-02 13:00:00,48.77,48.78,48.77,48.78,8106.0,37.8758,37.8835,37.8758,37.8835,8106.0
2015-07-02 13:30:00,48.78,48.78,48.77,48.78,5011.0,37.8835,37.8835,37.8758,37.8835,5011.0
2015-07-02 14:00:00,48.77,48.78,48.75,48.75,10183.0,37.8758,37.8835,37.8602,37.8602,10183.0
2015-07-02 14:30:00,48.74,48.76,48.74,48.76,44236.0,37.8525,37.868,37.8525,37.868,44236.0
2015-07-02 15:00:00,48.76,48.76,48.74,48.74,17525.0,37.868,37.868,37.8525,37.8525,17525.0
2015-07-02 15:30:00,48.74,48.75,48.72,48.72,16149.0,37.8525,37.8602,37.837,37.837,16149.0
2015-07-06 09:30:00,48.74,48.78,48.72,48.75,16508.0,37.8525,37.8835,37.837,37.8602,16508.0
2015-07-06 10:00:00,48.76,48.76,48.73,48.74,1100.0,37.868,37.868,37.8447,37.8525,1100.0
2015-07-06 10:30:00,48.75,48.77,48.7,48.74,4267.0,37.8602,37.8758,37.8214,37.8525,4267.0
2015-07-06 11:00:00,48.73,48.76,48.71,48.75,18761.0,37.8447,37.868,37.8292,37.8602,18761.0
2015-07-06 11:30:00,48.75,48.75,48.73,48.74,804.0,37.8602,37.8602,37.8447,37.8525,804.0
2015-07-06 12:00:00,48.73,48.75,48.73,48.75,4155.0,37.8447,37.8602,37.8447,37.8602,4155.0
2015-07-06 12:30:00,48.74,48.75,48.74,48.75,4358.0,37.8525,37.8602,37.8525,37.8602,4358.0
2015-07-06 13:00:00,48.7,48.75,48.7,48.74,4200.0,37.8214,37.8602,37.8214,37.8525,4200.0
2015-07-06 13:30:00,48.75,48.75,48.72,48.75,27569.0,37.8602,37.8602,37.837,37.8602,27569.0
2015-07-06 14:00:00,48.75,48.76,48.72,48.75,4896.0,37.8602,37.868,37.837,37.8602,4896.0
2015-07-06 14:30:00,48.75,48.76,48.73,48.73,14262.0,37.8602,37.868,37.8447,37.8447,14262.0
2015-07-06 15:00:00,48.74,48.75,48.73,48.75,8607.0,37.8525,37.8602,37.8447,37.8602,8607.0
2015-07-06 15:30:00,48.74,48.74,48.7,48.73,9703.0,37.8525,37.8525,37.8214,37.8447,9703.0
2015-07-07 09:30:00,48.76,48.79,48.74,48.79,17786.0,37.868,37.8913,37.8525,37.8913,17786.0
2015-07-07 10:00:00,48.78,48.79,48.74,48.78,1814.0,37.8835,37.8913,37.8525,37.8835,1814.0
2015-07-07 10:30:00,48.74,48.79,48.74,48.76,12717.0,37.8525,37.8913,37.8525,37.868,12717.0
2015-07-07 11:00:00,48.78,48.78,48.74,48.77,1846.0,37.8835,37.8835,37.8525,37.8758,1846.0
2015-07-07 11:30:00,48.78,48.78,48.74,48.75,2888.0,37.8835,37.8835,37.8525,37.8602,2888.0
2015-07-07 12:00:00,48.74,48.78,48.73,48.77,783.0,37.8525,37.8835,37.8447,37.8758,783.0
2015-07-07 12:30:00,48.78,48.78,48.74,48.75,4243.0,37.8835,37.8835,37.8525,37.8602,4243.0
2015-07-07 13:00:00,48.73,48.76,48.73,48.75,1817.0,37.8447,37.868,37.8447,37.8602,1817.0
2015-07-07 13:30:00,48.75,48.76,48.73,48.74,6698.0,37.8602,37.868,37.8447,37.8525,6698.0
2015-07-07 14:00:00,48.76,48.78,48.73,48.75,33675.0,37.868,37.8835,37.8447,37.8602,33675.0
2015-07-07 14:30:00,48.77,48.78,48.73,48.75,8026.0,37.8758,37.8835,37.8447,37.8602,8026.0
2015-07-07 15:00:00,48.76,48.77,48.72,48.76,30307.0,37.868,37.8758,37.837,37.868,30307.0
2015-07-07 15:30:00,48.74,48.75,48.7,48.74,9086.0,37.8525,37.8602,37.8214,37.8525,9086.0
2015-07-08 09:30:00,48.72,48.77,48.71,48.75,23250.0,37.837,37.8758,37.8292,37.8602,23250.0
2015-07-08 10:00:00,48.75,48.76,48.71,48.73,2505.0,37.8602,37.868,37.8292,37.8447,2505.0
2015-07-08 10:30:00,48.75,48.75,48.73,48.74,23147.0,37.8602,37.8602,37.8447,37.8525,23147.0
2015-07-08 11:00:00,48.74,48.74,48.72,48.72,4800.0,37.8525,37.8525,37.837,37.837,4800.0
2015-07-08 11:30:00,48.74,48.74,48.72,48.73,1562.0,37.8525,37.8525,37.837,37.8447,1562.0
2015-07-08 12:00:00,48.74,48.75,48.73,48.75,5316.0,37.8525,37.8602,37.8447,37.8602,5316.0
2015-07-08 12:30:00,48.75,48.75,48.74,48.75,3850.0,37.8602,37.8602,37.8525,37.8602,3850.0
2015-07-08 13:00:00,48.75,48.75,48.72,48.72,7996.0,37.8602,37.8602,37.837,37.837,7996.0
2015-07-08 13:30:00,48.74,48.74,48.72,48.73,1143.0,37.8525,37.8525,37.837,37.8447,1143.0
2015-07-08 14:00:00,48.72,48.75,48.71,48.75,13515.0,37.837,37.8602,37.8292,37.8602,13515.0
2015-07-08 14:30:00,48.75,48.75,48.72,48.73,14336.0,37.8602,37.8602,37.837,37.8447,14336.0
2015-07-08 15:00:00,48.75,48.75,48.72,48.75,7908.0,37.8602,37.8602,37.837,37.8602,7908.0
2015-07-08 15:30:00,48.75,48.76,48.73,48.76,14097.0,37.8602,37.868,37.8447,37.868,14097.0
2015-07-09 09:30:00,48.72,48.76,48.71,48.71,8578.0,37.837,37.868,37.8292,37.8292,8578.0
2015-07-09 10:00:00,48.75,48.76,48.73,48.75,2994.0,37.8602,37.868,37.8447,37.8602,2994.0
2015-07-09 10:30:00,48.75,48.76,48.74,48.74,4521.0,37.8602,37.868,37.8525,37.8525,4521.0
2015-07-09 11:00:00,48.75,48.76,48.75,48.75,796.0,37.8602,37.868,37.8602,37.8602,796.0
2015-07-09 11:30:00,48.75,48.75,48.73,48.74,2428.0,37.8602,37.8602,37.8447,37.8525,2428.0
2015-07-09 12:00:00,48.75,48.75,48.71,48.72,18939.0,37.8602,37.8602,37.8292,37.837,18939.0
2015-07-09 12:30:00,48.73,48.75,48.72,48.74,13341.0,37.8447,37.8602,37.837,37.8525,13341.0
2015-07-09 13:00:00,48.73,48.74,48.72,48.74,12504.0,37.8447,37.8525,37.837,37.8525,12504.0
2015-07-09 13:30:00,48.74,48.74,48.71,48.74,7019.0,37.8525,37.8525,37.8292,37.8525,7019.0
2015-07-09 14:00:00,48.72,48.74,48.71,48.73,2045.0,37.837,37.8525,37.8292,37.8447,2045.0
2015-07-09 14:30:00,48.73,48.73,48.71,48.72,7705.0,37.8447,37.8447,37.8292,37.837,7705.0
2015-07-09 15:00:00,48.72,48.73,48.71,48.73,11700.0,37.837,37.8447,37.8292,37.8447,11700.0
2015-07-09 15:30:00,48.73,48.73,48.7,48.7,10137.0,37.8447,37.8447,37.8214,37.8214,10137.0
2015-07-10 09:30:00,48.7,48.75,48.68,48.68,9490.0,37.8214,37.8602,37.8059,37.8059,9490.0
2015-07-10 10:00:00,48.75,48.75,48.68,48.7,1921.0,37.8602,37.8602,37.8059,37.8214,1921.0
2015-07-10 10:30:00,48.68,48.74,48.68,48.73,5722.0,37.8059,37.8525,37.8059,37.8447,5722.0
2015-07-10 11:00:00,48.72,48.74,48.69,48.7,96470.0,37.837,37.8525,37.8137,37.8214,96470.0
2015-07-10 11:30:00,48.7,48.72,48.68,48.72,3732.0,37.8214,37.837,37.8059,37.837,3732.0
2015-07-10 12:00:00,48.69,48.71,48.68,48.71,8364.0,37.8137,37.8292,37.8059,37.8292,8364.0
2015-07-10 12:30:00,48.68,48.71,48.68,48.69,2929.0,37.8059,37.8292,37.8059,37.8137,2929.0
2015-07-10 13:00:00,48.69,48.69,48.66,48.66,2737.0,37.8137,37.8137,37.7904,37.7904,2737.0
2015-07-10 13:30:00,48.66,48.67,48.66,48.66,3984.0,37.7904,37.7981,37.7904,37.7904,3984.0
2015-07-10 14:00:00,48.66,48.66,48.64,48.65,709.0,37.7904,37.7904,37.7748,37.7826,709.0
2015-07-10 14:30:00,48.66,48.66,48.64,48.66,5415.0,37.7904,37.7904,37.7748,37.7904,5415.0
2015-07-10 15:00:00,48.64,48.66,48.64,48.65,33882.0,37.7748,37.7904,37.7748,37.7826,33882.0
2015-07-10 15:30:00,48.64,48.7,48.63,48.7,99611.0,37.7748,37.8214,37.7671,37.8214,99611.0
2015-07-13 09:30:00,48.64,48.69,48.61,48.61,75871.0,37.7748,37.8137,37.7515,37.7515,75871.0
2015-07-13 10:00:00,48.67,48.68,48.6,48.6,7630.0,37.7981,37.8059,37.7438,37.7438,7630.0
2015-07-13 10:30:00,48.63,48.65,48.6,48.6,16857.0,37.7671,37.7826,37.7438,37.7438,16857.0
2015-07-13 11:00:00,48.59,48.63,48.57,48.58,22059.0,37.736,37.7671,37.7205,37.7282,22059.0
2015-07-13 11:30:00,48.6,48.64,48.59,48.64,1185.0,37.7438,37.7748,37.736,37.7748,1185.0
2015-07-13 12:00:00,48.61,48.63,48.58,48.61,253894.0,37.7515,37.7671,37.7282,37.7515,253894.0
2015-07-13 12:30:00,48.61,48.63,48.58,48.58,18841.0,37.7515,37.7671,37.7282,37.7282,18841.0
2015-07-13 13:00:00,48.58,48.64,48.58,48.61,7225.0,37.7282,37.7748,37.7282,37.7515,7225.0
2015-07-13 13:30:00,48.63,48.63,48.59,48.61,5827.0,37.7671,37.7671,37.736,37.7515,5827.0
2015-07-13 14:00:00,48.61,48.63,48.61,48.61,2946.0,37.7515,37.7671,37.7515,37.7515,2946.0
2015-07-13 14:30:00,48.61,48.63,48.61,48.61,5461.0,37.7515,37.7671,37.7515,37.7515,5461.0
2015-07-13 15:00:00,48.62,48.64,48.58,48.64,336694.0,37.7593,37.7748,37.7282,37.7748,336694.0
2015-07-13 15:30:00,48.62,48.64,48.59,48.6,4025.0,37.7593,37.7748,37.736,37.7438,4025.0
2015-07-14 09:30:00,48.65,48.69,48.6,48.6,11697.0,37.7826,37.8137,37.7438,37.7438,11697.0
2015-07-14 10:00:00,48.68,48.68,48.64,48.68,935.0,37.8059,37.8059,37.7748,37.8059,935.0
2015-07-14 10:30:00,48.66,48.66,48.59,48.65,10207.0,37.7904,37.7904,37.736,37.7826,10207.0
2015-07-14 11:00:00,48.62,48.65,48.6,48.65,2454.0,37.7593,37.7826,37.7438,37.7826,2454.0
2015-07-14 11:30:00,48.63,48.65,48.58,48.61,2171.0,37.7671,37.7826,37.7282,37.7515,2171.0
2015-07-14 12:00:00,48.61,48.65,48.6,48.63,4824.0,37.7515,37.7826,37.7438,37.7671,4824.0
2015-07-14 12:30:00,48.61,48.66,48.61,48.65,3824.0,37.7515,37.7904,37.7515,37.7826,3824.0
2015-07-14 13:00:00,48.66,48.66,48.63,48.66,7665.0,37.7904,37.7904,37.7671,37.7904,7665.0
2015-07-14 13:30:00,48.63,48.66,48.63,48.63,5305.0,37.7671,37.7904,37.7671,37.7671,5305.0
2015-07-14 14:00:00,48.64,48.64,48.59,48.6,13468.0,37.7748,37.7748,37.736,37.7438,13468.0
2015-07-14 14:30:00,48.61,48.63,48.6,48.6,2448.0,37.7515,37.7671,37.7438,37.7438,2448.0
2015-07-14 15:00:00,48.63,48.64,48.62,48.64,3541.0,37.7671,37.7748,37.7593,37.7748,3541.0
2015-07-14 15:30:00,48.64,48.64,48.62,48.64,8459.0,37.7748,37.7748,37.7593,37.7748,8459.0
2015-07-15 09:30:00,48.62,48.65,48.59,48.59,12326.0,37.7593,37.7826,37.736,37.736,12326.0
2015-07-15 10:00:00,48.64,48.65,48.59,48.62,5316.0,37.7748,37.7826,37.736,37.7593,5316.0
2015-07-15 10:30:00,48.62,48.62,48.61,48.61,5634.0,37.7593,37.7593,37.7515,37.7515,5634.0
2015-07-15 11:00:00,48.62,48.62,48.61,48.62,2724.0,37.7593,37.7593,37.7515,37.7593,2724.0
2015-07-15 11:30:00,48.63,48.66,48.63,48.65,12031.0,37.7671,37.7904,37.7671,37.7826,12031.0
2015-07-15 12:00:00,48.64,48.66,48.63,48.65,5365.0,37.7748,37.7904,37.7671,37.7826,5365.0
2015-07-15 12:30:00,48.66,48.67,48.64,48.65,8435.0,37.7904,37.7981,37.7748,37.7826,8435.0
2015-07-15 13:00:00,48.66,48.67,48.64,48.66,5221.0,37.7904,37.7981,37.7748,37.7904,5221.0
2015-07-15 13:30:00,48.66,48.67,48.62,48.64,113538.0,37.7904,37.7981,37.7593,37.7748,113538.0
2015-07-15 14:00:00,48.64,48.64,48.63,48.64,2227.0,37.7748,37.7748,37.7671,37.7748,2227.0
2015-07-15 14:30:00,48.64,48.67,48.63,48.65,25685.0,37.7748,37.7981,37.7671,37.7826,25685.0
2015-07-15 15:00:00,48.65,48.65,48.64,48.64,6689.0,37.7826,37.7826,37.7748,37.7748,6689.0
2015-07-15 15:30:00,48.65,48.65,48.61,48.61,119011.0,37.7826,37.7826,37.7515,37.7515,119011.0
2015-07-16 09:30:00,48.58,48.65,48.58,48.65,6125.0,37.7282,37.7826,37.7282,37.7826,6125.0
2015-07-16 10:00:00,48.62,48.65,48.6,48.62,2034.0,37.7593,37.7826,37.7438,37.7593,2034.0
2015-07-16 10:30:00,48.62,48.64,48.6,48.6,4208.0,37.7593,37.7748,37.7438,37.7438,4208.0
2015-07-16 11:00:00,48.62,48.62,48.6,48.61,2578.0,37.7593,37.7593,37.7438,37.7515,2578.0
2015-07-16 11:30:00,48.59,48.62,48.59,48.62,3015.0,37.736,37.7593,37.736,37.7593,3015.0
2015-07-16 12:00:00,48.63,48.63,48.59,48.59,3740.0,37.7671,37.7671,37.736,37.736,3740.0
2015-07-16 12:30:00,48.6,48.63,48.59,48.63,15714.0,37.7438,37.7671,37.736,37.7671,15714.0
2015-07-16 13:00:00,48.61,48.62,48.6,48.62,6573.0,37.7515,37.7593,37.7438,37.7593,6573.0
2015-07-16 13:30:00,48.62,48.62,48.58,48.59,8238.0,37.7593,37.7593,37.7282,37.736,8238.0
2015-07-16 14:00:00,48.61,48.62,48.59,48.62,11427.0,37.7515,37.7593,37.736,37.7593,11427.0
2015-07-16 14:30:00,48.61,48.61,48.58,48.58,3800.0,37.7515,37.7515,37.7282,37.7282,3800.0
2015-07-16 15:00:00,48.58,48.62,48.58,48.62,13339.0,37.7282,37.7593,37.7282,37.7593,13339.0
2015-07-16 15:30:00,48.62,48.63,48.6,48.6,15545.0,37.7593,37.7671,37.7438,37.7438,15545.0
2015-07-17 09:30:00,48.61,48.65,48.6,48.6,14069.0,37.7515,37.7826,37.7438,37.7438,14069.0
2015-07-17 10:00:00,48.65,48.66,48.6,48.65,221686.0,37.7826,37.7904,37.7438,37.7826,221686.0
2015-07-17 10:30:00,48.65,48.65,48.61,48.62,6955.0,37.7826,37.7826,37.7515,37.7593,6955.0
2015-07-17 11:00:00,48.61,48.63,48.6,48.6,1973.0,37.7515,37.7671,37.7438,37.7438,1973.0
2015-07-17 11:30:00,48.62,48.64,48.6,48.64,4079.0,37.7593,37.7748,37.7438,37.7748,4079.0
2015-07-17 12:00:00,48.63,48.63,48.61,48.62,4368.0,37.7671,37.7671,37.7515,37.7593,4368.0
2015-07-17 12:30:00,48.62,48.63,48.61,48.61,2207.0,37.7593,37.7671,37.7515,37.7515,2207.0
2015-07-17 13:00:00,48.61,48.62,48.6,48.6,4645.0,37.7515,37.7593,37.7438,37.7438,4645.0
2015-07-17 13:30:00,48.61,48.62,48.6,48.61,2187.0,37.7515,37.7593,37.7438,37.7515,2187.0
2015-07-17 14:00:00,48.61,48.63,48.6,48.61,6118.0,37.7515,37.7671,37.7438,37.7515,6118.0
2015-07-17 14:30:00,48.61,48.62,48.59,48.6,3040.0,37.7515,37.7593,37.736,37.7438,3040.0
2015-07-17 15:00:00,48.61,48.63,48.59,48.6,3941.0,37.7515,37.7671,37.736,37.7438,3941.0
2015-07-17 15:30:00,48.62,48.64,48.61,48.63,12968.0,37.7593,37.7748,37.7515,37.7671,12968.0
2015-07-20 09:30:00,48.58,48.61,48.51,48.52,15858.0,37.7282,37.7515,37.6739,37.6816,15858.0
2015-07-20 10:00:00,48.59,48.59,48.51,48.55,2371.0,37.736,37.736,37.6739,37.7049,2371.0
2015-07-20 10:30:00,48.59,48.59,48.55,48.57,6114.0,37.736,37.736,37.7049,37.7205,6114.0
2015-07-20 11:00:00,48.54,48.57,48.53,48.57,1347.0,37.6972,37.7205,37.6894,37.7205,1347.0
2015-07-20 11:30:00,48.57,48.57,48.54,48.57,3025.0,37.7205,37.7205,37.6972,37.7205,3025.0
2015-07-20 12:00:00,48.54,48.57,48.52,48.52,8269.0,37.6972,37.7205,37.6816,37.6816,8269.0
2015-07-20 12:30:00,48.54,48.57,48.52,48.54,9902.0,37.6972,37.7205,37.6816,37.6972,9902.0
2015-07-20 13:00:00,48.54,48.57,48.53,48.56,9395.0,37.6972,37.7205,37.6894,37.7127,9395.0
2015-07-20 13:30:00,48.58,48.58,48.53,48.53,7741.0,37.7282,37.7282,37.6894,37.6894,7741.0
2015-07-20 14:00:00,48.54,48.55,48.53,48.55,3276.0,37.6972,37.7049,37.6894,37.7049,3276.0
2015-07-20 14:30:00,48.55,48.57,48.54,48.56,14768.0,37.7049,37.7205,37.6972,37.7127,14768.0
2015-07-20 15:00:00,48.57,48.59,48.56,48.58,5830.0,37.7205,37.736,37.7127,37.7282,5830.0
2015-07-20 15:30:00,48.59,48.59,48.55,48.55,6945.0,37.736,37.736,37.7049,37.7049,6945.0
2015-07-21 09:30:00,48.53,48.57,48.5,48.54,8185.0,37.6894,37.7205,37.6661,37.6972,8185.0
2015-07-21 10:00:00,48.55,48.59,48.55,48.59,9595.0,37.7049,37.736,37.7049,37.736,9595.0
2015-07-21 10:30:00,48.58,48.59,48.55,48.58,30690.0,37.7282,37.736,37.7049,37.7282,30690.0
2015-07-21 11:00:00,48.58,48.59,48.56,48.57,7027.0,37.7282,37.736,37.7127,37.7205,7027.0
2015-07-21 11:30:00,48.59,48.59,48.57,48.57,4859.0,37.736,37.736,37.7205,37.7205,4859.0
2015-07-21 12:00:00,48.57,48.6,48.57,48.58,5571.0,37.7205,37.7438,37.7205,37.7282,5571.0
2015-07-21 12:30:00,48.58,48.59,48.57,48.59,7513.0,37.7282,37.736,37.7205,37.736,7513.0
2015-07-21 13:00:00,48.59,48.61,48.58,48.6,12258.0,37.736,37.7515,37.7282,37.7438,12258.0
2015-07-21 13:30:00,48.62,48.62,48.59,48.6,5021.0,37.7593,37.7593,37.736,37.7438,5021.0
2015-07-21 14:00:00,48.61,48.61,48.59,48.59,4854.0,37.7515,37.7515,37.736,37.736,4854.0
2015-07-21 14:30:00,48.58,48.59,48.58,48.59,8888.0,37.7282,37.736,37.7282,37.736,8888.0
2015-07-21 15:00:00,48.59,48.63,48.58,48.6,9277.0,37.736,37.7671,37.7282,37.7438,9277.0
2015-07-21 15:30:00,48.59,48.61,48.57,48.58,3504.0,37.736,37.7515,37.7205,37.7282,3504.0
2015-07-22 09:30:00,48.62,48.66,48.59,48.62,18754.0,37.7593,37.7904,37.736,37.7593,18754.0
2015-07-22 10:00:00,48.59,48.66,48.59,48.62,4382.0,37.736,37.7904,37.736,37.7593,4382.0
2015-07-22 10:30:00,48.63,48.63,48.6,48.6,6031.0,37.7671,37.7671,37.7438,37.7438,6031.0
2015-07-22 11:00:00,48.63,48.63,48.61,48.63,2988.0,37.7671,37.7671,37.7515,37.7671,2988.0
2015-07-22 11:30:00,48.62,48.63,48.6,48.6,1451.0,37.7593,37.7671,37.7438,37.7438,1451.0
2015-07-22 12:00:00,48.61,48.62,48.6,48.61,5221.0,37.7515,37.7593,37.7438,37.7515,5221.0
2015-07-22 12:30:00,48.62,48.62,48.57,48.57,1716.0,37.7593,37.7593,37.7205,37.7205,1716.0
2015-07-22 13:00:00,48.56,48.58,48.55,48.58,4473.0,37.7127,37.7282,37.7049,37.7282,4473.0
2015-07-22 13:30:00,48.57,48.58,48.56,48.58,1722.0,37.7205,37.7282,37.7127,37.7282,1722.0
2015-07-22 14:00:00,48.58,48.61,48.57,48.59,7132.0,37.7282,37.7515,37.7205,37.736,7132.0
2015-07-22 14:30:00,48.6,48.6,48.56,48.56,1209.0,37.7438,37.7438,37.7127,37.7127,1209.0
2015-07-22 15:00:00,48.61,48.61,48.56,48.59,7447.0,37.7515,37.7515,37.7127,37.736,7447.0
2015-07-22 15:30:00,48.55,48.61,48.55,48.61,3044.0,37.7049,37.7515,37.7049,37.7515,3044.0
2015-07-23 09:30:00,48.53,48.59,48.53,48.53,5689.0,37.6894,37.736,37.6894,37.6894,5689.0
2015-07-23 10:00:00,48.58,48.58,48.55,48.58,1473.0,37.7282,37.7282,37.7049,37.7282,1473.0
2015-07-23 10:30:00,48.55,48.57,48.53,48.54,1045.0,37.7049,37.7205,37.6894,37.6972,1045.0
2015-07-23 11:00:00,48.58,48.58,48.53,48.57,5452.0,37.7282,37.7282,37.6894,37.7205,5452.0
2015-07-23 11:30:00,48.58,48.58,48.56,48.56,6576.0,37.7282,37.7282,37.7127,37.7127,6576.0
2015-07-23 12:00:00,48.57,48.58,48.56,48.57,2731.0,37.7205,37.7282,37.7127,37.7205,2731.0
2015-07-23 12:30:00,48.56,48.6,48.56,48.6,12450.0,37.7127,37.7438,37.7127,37.7438,12450.0
2015-07-23 13:00:00,48.6,48.6,48.58,48.59,1608.0,37.7438,37.7438,37.7282,37.736,1608.0
2015-07-23 13:30:00,48.59,48.59,48.56,48.57,9932.0,37.736,37.736,37.7127,37.7205,9932.0
2015-07-23 14:00:00,48.56,48.58,48.56,48.57,1314.0,37.7127,37.7282,37.7127,37.7205,1314.0
2015-07-23 14:30:00,48.58,48.59,48.55,48.59,12270.0,37.7282,37.736,37.7049,37.736,12270.0
2015-07-23 15:00:00,48.58,48.59,48.56,48.57,2613.0,37.7282,37.736,37.7127,37.7205,2613.0
2015-07-23 15:30:00,48.59,48.59,48.56,48.58,968.0,37.736,37.736,37.7127,37.7282,968.0
2015-07-24 09:30:00,48.6,48.63,48.56,48.59,7016.0,37.7438,37.7671,37.7127,37.736,7016.0
2015-07-24 10:00:00,48.62,48.62,48.56,48.58,4251.0,37.7593,37.7593,37.7127,37.7282,4251.0
2015-07-24 10:30:00,48.58,48.59,48.56,48.56,3442.0,37.7282,37.736,37.7127,37.7127,3442.0
2015-07-24 11:00:00,48.52,48.58,48.52,48.55,5300.0,37.6816,37.7282,37.6816,37.7049,5300.0
2015-07-24 11:30:00,48.57,48.58,48.53,48.53,2358.0,37.7205,37.7282,37.6894,37.6894,2358.0
2015-07-24 12:00:00,48.57,48.57,48.54,48.54,4539.0,37.7205,37.7205,37.6972,37.6972,4539.0
2015-07-24 12:30:00,48.53,48.55,48.51,48.51,4412.0,37.6894,37.7049,37.6739,37.6739,4412.0
2015-07-24 13:00:00,48.54,48.55,48.51,48.53,4604.0,37.6972,37.7049,37.6739,37.6894,4604.0
2015-07-24 13:30:00,48.54,48.55,48.53,48.55,1854.0,37.6972,37.7049,37.6894,37.7049,1854.0
2015-07-24 14:00:00,48.56,48.56,48.53,48.56,6062.0,37.7127,37.7127,37.6894,37.7127,6062.0
2015-07-24 14:30:00,48.56,48.56,48.52,48.54,7315.0,37.7127,37.7127,37.6816,37.6972,7315.0
2015-07-24 15:00:00,48.56,48.56,48.53,48.55,3097.0,37.7127,37.7127,37.6894,37.7049,3097.0
2015-07-24 15:30:00,48.56,48.57,48.55,48.57,2500.0,37.7127,37.7205,37.7049,37.7205,2500.0
2015-07-27 09:30:00,48.55,48.59,48.51,48.56,9952.0,37.7049,37.736,37.6739,37.7127,9952.0
2015-07-27 10:00:00,48.59,48.59,48.54,48.58,3472.0,37.736,37.736,37.6972,37.7282,3472.0
2015-07-27 10:30:00,48.54,48.58,48.53,48.58,10214.0,37.6972,37.7282,37.6894,37.7282,10214.0
2015-07-27 11:00:00,48.58,48.58,48.51,48.52,32545.0,37.7282,37.7282,37.6739,37.6816,32545.0
2015-07-27 11:30:00,48.55,48.55,48.51,48.51,3585.0,37.7049,37.7049,37.6739,37.6739,3585.0
2015-07-27 12:00:00,48.51,48.55,48.51,48.55,1739.0,37.6739,37.7049,37.6739,37.7049,1739.0
2015-07-27 12:30:00,48.51,48.55,48.51,48.51,4363.0,37.6739,37.7049,37.6739,37.6739,4363.0
2015-07-27 13:00:00,48.52,48.56,48.52,48.56,36560.0,37.6816,37.7127,37.6816,37.7127,36560.0
2015-07-27 13:30:00,48.55,48.57,48.55,48.57,2741.0,37.7049,37.7205,37.7049,37.7205,2741.0
2015-07-27 14:00:00,48.57,48.57,48.54,48.54,8393.0,37.7205,37.7205,37.6972,37.6972,8393.0
2015-07-27 14:30:00,48.56,48.58,48.54,48.54,12873.0,37.7127,37.7282,37.6972,37.6972,12873.0
2015-07-27 15:00:00,48.58,48.58,48.54,48.55,5753.0,37.7282,37.7282,37.6972,37.7049,5753.0
2015-07-27 15:30:00,48.55,48.58,48.55,48.56,15876.0,37.7049,37.7282,37.7049,37.7127,15876.0
2015-07-28 09:30:00,48.53,48.57,48.5,48.5,6627.0,37.6894,37.7205,37.6661,37.6661,6627.0
2015-07-28 10:00:00,48.5,48.57,48.5,48.53,3303.0,37.6661,37.7205,37.6661,37.6894,3303.0
2015-07-28 10:30:00,48.54,48.55,48.52,48.54,1686.0,37.6972,37.7049,37.6816,37.6972,1686.0
2015-07-28 11:00:00,48.55,48.55,48.52,48.53,5829.0,37.7049,37.7049,37.6816,37.6894,5829.0
2015-07-28 11:30:00,48.52,48.56,48.51,48.56,8982.0,37.6816,37.7127,37.6739,37.7127,8982.0
2015-07-28 12:00:00,48.55,48.56,48.51,48.51,2653.0,37.7049,37.7127,37.6739,37.6739,2653.0
2015-07-28 12:30:00,48.51,48.56,48.51,48.56,7516.0,37.6739,37.7127,37.6739,37.7127,7516.0
2015-07-28 13:00:00,48.56,48.56,48.51,48.51,3513.0,37.7127,37.7127,37.6739,37.6739,3513.0
2015-07-28 13:30:00,48.55,48.56,48.52,48.56,25657.0,37.7049,37.7127,37.6816,37.7127,25657.0
2015-07-28 14:00:00,48.54,48.55,48.51,48.53,14672.0,37.6972,37.7049,37.6739,37.6894,14672.0
2015-07-28 14:30:00,48.52,48.53,48.51,48.52,6041.0,37.6816,37.6894,37.6739,37.6816,6041.0
2015-07-28 15:00:00,48.51,48.54,48.51,48.54,7592.0,37.6739,37.6972,37.6739,37.6972,7592.0
2015-07-28 15:30:00,48.51,48.56,48.51,48.51,8858.0,37.6739,37.7127,37.6739,37.6739,8858.0
2015-07-29 09:30:00,48.5,48.55,48.48,48.55,11798.0,37.6661,37.7049,37.6506,37.7049,11798.0
2015-07-29 10:00:00,48.52,48.56,48.52,48.56,510.0,37.6816,37.7127,37.6816,37.7127,510.0
2015-07-29 10:30:00,48.54,48.56,48.5,48.55,1083.0,37.6972,37.7127,37.6661,37.7049,1083.0
2015-07-29 11:00:00,48.5,48.56,48.5,48.52,2997.0,37.6661,37.7127,37.6661,37.6816,2997.0
2015-07-29 11:30:00,48.52,48.56,48.52,48.55,5235.0,37.6816,37.7127,37.6816,37.7049,5235.0
2015-07-29 12:00:00,48.54,48.56,48.52,48.52,6311.0,37.6972,37.7127,37.6816,37.6816,6311.0
2015-07-29 12:30:00,48.55,48.55,48.49,48.52,7680.0,37.7049,37.7049,37.6583,37.6816,7680.0
2015-07-29 13:00:00,48.53,48.54,48.5,48.52,385627.0,37.6894,37.6972,37.6661,37.6816,385627.0
2015-07-29 13:30:00,48.54,48.54,48.5,48.52,23573.0,37.6972,37.6972,37.6661,37.6816,23573.0
2015-07-29 14:00:00,48.66,48.67,48.49,48.52,30730.0,37.7904,37.7981,37.6583,37.6816,30730.0
2015-07-29 14:30:00,48.52,48.56,48.51,48.56,31898.0,37.6816,37.7127,37.6739,37.7127,31898.0
2015-07-29 15:00:00,48.53,48.56,48.51,48.51,39730.0,37.6894,37.7127,37.6739,37.6739,39730.0
2015-07-29 15:30:00,48.51,48.56,48.51,48.56,34953.0,37.6739,37.7127,37.6739,37.7127,34953.0
2015-07-30 09:30:00,48.57,48.59,48.52,48.55,28067.0,37.7205,37.736,37.6816,37.7049,28067.0
2015-07-30 10:00:00,48.54,48.58,48.53,48.56,5773.0,37.6972,37.7282,37.6894,37.7127,5773.0
2015-07-30 10:30:00,48.54,48.56,48.52,48.52,1873.0,37.6972,37.7127,37.6816,37.6816,1873.0
2015-07-30 11:00:00,48.54,48.56,48.54,48.56,528.0,37.6972,37.7127,37.6972,37.7127,528.0
2015-07-30 11:30:00,48.56,48.58,48.54,48.54,2003.0,37.7127,37.7282,37.6972,37.6972,2003.0
2015-07-30 12:00:00,48.54,48.58,48.53,48.57,959.0,37.6972,37.7282,37.6894,37.7205,959.0
2015-07-30 12:30:00,48.55,48.58,48.52,48.53,4988.0,37.7049,37.7282,37.6816,37.6894,4988.0
2015-07-30 13:00:00,48.54,48.56,48.51,48.56,3901.0,37.6972,37.7127,37.6739,37.7127,3901.0
2015-07-30 13:30:00,48.55,48.55,48.52,48.55,3161.0,37.7049,37.7049,37.6816,37.7049,3161.0
2015-07-30 14:00:00,48.56,48.56,48.52,48.52,1777.0,37.7127,37.7127,37.6816,37.6816,1777.0
2015-07-30 14:30:00,48.54,48.55,48.5,48.54,16054.0,37.6972,37.7049,37.6661,37.6972,16054.0
2015-07-30 15:00:00,48.55,48.55,48.53,48.54,5958.0,37.7049,37.7049,37.6894,37.6972,5958.0
2015-07-30 15:30:00,48.55,48.56,48.51,48.56,15827.0,37.7049,37.7127,37.6739,37.7127,15827.0
2015-07-31 09:30:00,48.55,48.59,48.54,48.54,2689.0,37.7049,37.736,37.6972,37.6972,2689.0
2015-07-31 10:00:00,48.57,48.58,48.55,48.56,863.0,37.7205,37.7282,37.7049,37.7127,863.0
2015-07-31 10:30:00,48.55,48.58,48.55,48.58,1691.0,37.7049,37.7282,37.7049,37.7282,1691.0
2015-07-31 11:00:00,48.58,48.58,48.55,48.57,1091.0,37.7282,37.7282,37.7049,37.7205,1091.0
2015-07-31 11:30:00,48.57,48.58,48.54,48.56,5417.0,37.7205,37.7282,37.6972,37.7127,5417.0
2015-07-31 12:00:00,48.55,48.58,48.55,48.55,3093.0,37.7049,37.7282,37.7049,37.7049,3093.0
2015-07-31 12:30:00,48.58,48.61,48.55,48.61,4311.0,37.7282,37.7515,37.7049,37.7515,4311.0
2015-07-31 13:00:00,48.6,48.62,48.59,48.59,4764.0,37.7438,37.7593,37.736,37.736,4764.0
2015-07-31 13:30:00,48.6,48.62,48.59,48.6,3134.0,37.7438,37.7593,37.736,37.7438,3134.0
2015-07-31 14:00:00,48.6,48.6,48.56,48.58,8578.0,37.7438,37.7438,37.7127,37.7282,8578.0
2015-07-31 14:30:00,48.58,48.59,48.54,48.57,53459.0,37.7282,37.736,37.6972,37.7205,53459.0
2015-07-31 15:00:00,48.59,48.59,48.56,48.58,5880.0,37.736,37.736,37.7127,37.7282,5880.0
2015-07-31 15:30:00,48.58,48.61,48.56,48.61,7713.0,37.7282,37.7515,37.7127,37.7515,7713.0
2015-08-03 09:30:00,48.56,48.58,48.5,48.52,9517.0,37.7127,37.7282,37.6661,37.6816,9517.0
2015-08-03 10:00:00,48.53,48.57,48.52,48.56,3078.0,37.6894,37.7205,37.6816,37.7127,3078.0
2015-08-03 10:30:00,48.55,48.56,48.55,48.56,406.0,37.7049,37.7127,37.7049,37.7127,406.0
2015-08-03 11:00:00,48.56,48.56,48.53,48.54,8877.0,37.7127,37.7127,37.6894,37.6972,8877.0
2015-08-03 11:30:00,48.54,48.56,48.53,48.54,2260.0,37.6972,37.7127,37.6894,37.6972,2260.0
2015-08-03 12:00:00,48.56,48.56,48.53,48.53,2044.0,37.7127,37.7127,37.6894,37.6894,2044.0
2015-08-03 12:30:00,48.56,48.56,48.53,48.53,7554.0,37.7127,37.7127,37.6894,37.6894,7554.0
2015-08-03 13:00:00,48.54,48.55,48.5,48.53,8016.0,37.6972,37.7049,37.6661,37.6894,8016.0
2015-08-03 13:30:00,48.53,48.54,48.51,48.53,7302.0,37.6894,37.6972,37.6739,37.6894,7302.0
2015-08-03 14:00:00,48.52,48.55,48.52,48.55,10127.0,37.6816,37.7049,37.6816,37.7049,10127.0
2015-08-03 14:30:00,48.55,48.55,48.52,48.54,12334.0,37.7049,37.7049,37.6816,37.6972,12334.0
2015-08-03 15:00:00,48.53,48.54,48.5,48.52,13680.0,37.6894,37.6972,37.6661,37.6816,13680.0
2015-08-03 15:30:00,48.52,48.53,48.5,48.51,26689.0,37.6816,37.6894,37.6661,37.6739,26689.0
2015-08-04 09:30:00,48.5,48.54,48.5,48.52,10723.0,37.6661,37.6972,37.6661,37.6816,10723.0
2015-08-04 10:00:00,48.5,48.53,48.5,48.5,14244.0,37.6661,37.6894,37.6661,37.6661,14244.0
2015-08-04 10:30:00,48.53,48.53,48.48,48.51,5709.0,37.6894,37.6894,37.6506,37.6739,5709.0
2015-08-04 11:00:00,48.48,48.51,48.48,48.5,2400.0,37.6506,37.6739,37.6506,37.6661,2400.0
2015-08-04 11:30:00,48.5,48.51,48.48,48.5,36902.0,37.6661,37.6739,37.6506,37.6661,36902.0
2015-08-04 12:00:00,48.49,48.52,48.48,48.51,6661.0,37.6583,37.6816,37.6506,37.6739,6661.0
2015-08-04 12:30:00,48.52,48.52,48.49,48.51,5463.0,37.6816,37.6816,37.6583,37.6739,5463.0
2015-08-04 13:00:00,48.5,48.52,48.49,48.49,1296.0,37.6661,37.6816,37.6583,37.6583,1296.0
2015-08-04 13:30:00,48.49,48.49,48.45,48.47,9983.0,37.6583,37.6583,37.6273,37.6428,9983.0
2015-08-04 14:00:00,48.45,48.47,48.43,48.45,5546.0,37.6273,37.6428,37.6117,37.6273,5546.0
2015-08-04 14:30:00,48.44,48.46,48.42,48.43,7182.0,37.6195,37.635,37.604,37.6117,7182.0
2015-08-04 15:00:00,48.43,48.45,48.4,48.41,16010.0,37.6117,37.6273,37.5884,37.5962,16010.0
2015-08-04 15:30:00,48.41,48.43,48.39,48.43,6471.0,37.5962,37.6117,37.5807,37.6117,6471.0
2015-08-05 09:30:00,48.45,48.47,48.4,48.44,10564.0,37.6273,37.6428,37.5884,37.6195,10564.0
2015-08-05 10:00:00,48.41,48.45,48.37,48.38,5005.0,37.5962,37.6273,37.5651,37.5729,5005.0
2015-08-05 10:30:00,48.37,48.41,48.37,48.41,31110.0,37.5651,37.5962,37.5651,37.5962,31110.0
2015-08-05 11:00:00,48.41,48.41,48.36,48.39,3663.0,37.5962,37.5962,37.5574,37.5807,3663.0
2015-08-05 11:30:00,48.4,48.4,48.36,48.4,2249.0,37.5884,37.5884,37.5574,37.5884,2249.0
2015-08-05 12:00:00,48.39,48.39,48.36,48.36,2453.0,37.5807,37.5807,37.5574,37.5574,2453.0
2015-08-05 12:30:00,48.39,48.41,48.36,48.39,1090.0,37.5807,37.5962,37.5574,37.5807,1090.0
2015-08-05 13:00:00,48.37,48.39,48.36,48.37,10049.0,37.5651,37.5807,37.5574,37.5651,10049.0
2015-08-05 13:30:00,48.36,48.39,48.36,48.36,3225.0,37.5574,37.5807,37.5574,37.5574,3225.0
2015-08-05 14:00:00,48.36,48.39,48.36,48.36,7869.0,37.5574,37.5807,37.5574,37.5574,7869.0
2015-08-05 14:30:00,48.38,48.39,48.36,48.38,15288.0,37.5729,37.5807,37.5574,37.5729,15288.0
2015-08-05 15:00:00,48.37,48.39,48.37,48.38,7041.0,37.5651,37.5807,37.5651,37.5729,7041.0
2015-08-05 15:30:00,48.37,48.38,48.37,48.38,10900.0,37.5651,37.5729,37.5651,37.5729,10900.0
2015-08-06 09:30:00,48.38,48.39,48.35,48.38,7343.0,37.5729,37.5807,37.5496,37.5729,7343.0
2015-08-06 10:00:00,48.39,48.39,48.37,48.37,1285.0,37.5807,37.5807,37.5651,37.5651,1285.0
2015-08-06 10:30:00,48.37,48.39,48.37,48.39,19435.0,37.5651,37.5807,37.5651,37.5807,19435.0
2015-08-06 11:00:00,48.39,48.39,48.38,48.39,3889.0,37.5807,37.5807,37.5729,37.5807,3889.0
2015-08-06 11:30:00,48.37,48.39,48.36,48.36,3103.0,37.5651,37.5807,37.5574,37.5574,3103.0
2015-08-06 12:00:00,48.36,48.39,48.36,48.36,5662.0,37.5574,37.5807,37.5574,37.5574,5662.0
2015-08-06 12:30:00,48.38,48.39,48.36,48.36,879.0,37.5729,37.5807,37.5574,37.5574,879.0
2015-08-06 13:00:00,48.36,48.39,48.36,48.37,10501.0,37.5574,37.5807,37.5574,37.5651,10501.0
2015-08-06 13:30:00,48.36,48.38,48.36,48.37,4050.0,37.5574,37.5729,37.5574,37.5651,4050.0
2015-08-06 14:00:00,48.36,48.38,48.36,48.38,5274.0,37.5574,37.5729,37.5574,37.5729,5274.0
2015-08-06 14:30:00,48.38,48.38,48.36,48.37,654.0,37.5729,37.5729,37.5574,37.5651,654.0
2015-08-06 15:00:00,48.37,48.39,48.36,48.39,8155.0,37.5651,37.5807,37.5574,37.5807,8155.0
2015-08-06 15:30:00,48.36,48.41,48.36,48.38,2327.0,37.5574,37.5962,37.5574,37.5729,2327.0
2015-08-07 09:30:00,48.37,48.4,48.35,48.36,6851.0,37.5651,37.5884,37.5496,37.5574,6851.0
2015-08-07 10:00:00,48.36,48.38,48.34,48.35,3499.0,37.5574,37.5729,37.5418,37.5496,3499.0
2015-08-07 10:30:00,48.35,48.39,48.35,48.38,14956.0,37.5496,37.5807,37.5496,37.5729,14956.0
2015-08-07 11:00:00,48.38,48.39,48.36,48.38,10410.0,37.5729,37.5807,37.5574,37.5729,10410.0
2015-08-07 11:30:00,48.38,48.39,48.36,48.37,10710.0,37.5729,37.5807,37.5574,37.5651,10710.0
2015-08-07 12:00:00,48.39,48.4,48.37,48.37,3826.0,37.5807,37.5884,37.5651,37.5651,3826.0
2015-08-07 12:30:00,48.37,48.4,48.37,48.38,2012.0,37.5651,37.5884,37.5651,37.5729,2012.0
2015-08-07 13:00:00,48.4,48.4,48.36,48.36,67350.0,37.5884,37.5884,37.5574,37.5574,67350.0
2015-08-07 13:30:00,48.37,48.37,48.36,48.37,2848.0,37.5651,37.5651,37.5574,37.5651,2848.0
2015-08-07 14:00:00,48.37,48.39,48.36,48.37,31639.0,37.5651,37.5807,37.5574,37.5651,31639.0
2015-08-07 14:30:00,48.36,48.4,48.35,48.39,177396.0,37.5574,37.5884,37.5496,37.5807,177396.0
2015-08-07 15:00:00,48.37,48.39,48.36,48.37,6297.0,37.5651,37.5807,37.5574,37.5651,6297.0
2015-08-07 15:30:00,48.36,48.38,48.35,48.35,2856.0,37.5574,37.5729,37.5496,37.5496,2856.0
2015-08-10 09:30:00,48.4,48.41,48.35,48.41,15272.0,37.5884,37.5962,37.5496,37.5962,15272.0
2015-08-10 10:00:00,48.41,48.41,48.35,48.4,3579.0,37.5962,37.5962,37.5496,37.5884,3579.0
2015-08-10 10:30:00,48.38,48.4,48.36,48.36,3214.0,37.5729,37.5884,37.5574,37.5574,3214.0
2015-08-10 11:00:00,48.39,48.39,48.37,48.38,5888.0,37.5807,37.5807,37.5651,37.5729,5888.0
2015-08-10 11:30:00,48.38,48.39,48.38,48.38,1351.0,37.5729,37.5807,37.5729,37.5729,1351.0
2015-08-10 12:00:00,48.37,48.4,48.37,48.37,2088.0,37.5651,37.5884,37.5651,37.5651,2088.0
2015-08-10 12:30:00,48.41,48.41,48.38,48.38,3127.0,37.5962,37.5962,37.5729,37.5729,3127.0
2015-08-10 13:00:00,48.41,48.41,48.38,48.41,9571.0,37.5962,37.5962,37.5729,37.5962,9571.0
2015-08-10 13:30:00,48.41,48.41,48.38,48.38,1704.0,37.5962,37.5962,37.5729,37.5729,1704.0
2015-08-10 14:00:00,48.4,48.4,48.38,48.4,8982.0,37.5884,37.5884,37.5729,37.5884,8982.0
2015-08-10 14:30:00,48.4,48.4,48.38,48.39,3678.0,37.5884,37.5884,37.5729,37.5807,3678.0
2015-08-10 15:00:00,48.38,48.4,48.38,48.39,10181.0,37.5729,37.5884,37.5729,37.5807,10181.0
2015-08-10 15:30:00,48.4,48.4,48.38,48.4,4934.0,37.5884,37.5884,37.5729,37.5884,4934.0
2015-08-11 09:30:00,48.47,48.49,48.41,48.41,10731.0,37.6428,37.6583,37.5962,37.5962,10731.0
2015-08-11 10:00:00,48.44,48.45,48.41,48.43,4482.0,37.6195,37.6273,37.5962,37.6117,4482.0
2015-08-11 10:30:00,48.43,48.43,48.41,48.42,7362.0,37.6117,37.6117,37.5962,37.604,7362.0
2015-08-11 11:00:00,48.43,48.47,48.42,48.46,44215.0,37.6117,37.6428,37.604,37.635,44215.0
2015-08-11 11:30:00,48.47,48.47,48.46,48.46,7697.0,37.6428,37.6428,37.635,37.635,7697.0
2015-08-11 12:00:00,48.46,48.48,48.46,48.47,70012.0,37.635,37.6506,37.635,37.6428,70012.0
2015-08-11 12:30:00,48.47,48.48,48.45,48.48,49805.0,37.6428,37.6506,37.6273,37.6506,49805.0
2015-08-11 13:00:00,48.45,48.46,48.45,48.45,3071.0,37.6273,37.635,37.6273,37.6273,3071.0
2015-08-11 13:30:00,48.45,48.46,48.42,48.43,7005.0,37.6273,37.635,37.604,37.6117,7005.0
2015-08-11 14:00:00,48.44,48.45,48.43,48.44,28322.0,37.6195,37.6273,37.6117,37.6195,28322.0
2015-08-11 14:30:00,48.45,48.48,48.43,48.46,7279.0,37.6273,37.6506,37.6117,37.635,7279.0
2015-08-11 15:00:00,48.47,48.48,48.46,48.46,6528.0,37.6428,37.6506,37.635,37.635,6528.0
2015-08-11 15:30:00,48.46,48.47,48.44,48.44,11401.0,37.635,37.6428,37.6195,37.6195,11401.0
2015-08-12 09:30:00,48.51,48.51,48.46,48.51,8708.0,37.6739,37.6739,37.635,37.6739,8708.0
2015-08-12 10:00:00,48.51,48.54,48.48,48.53,8905.0,37.6739,37.6972,37.6506,37.6894,8905.0
2015-08-12 10:30:00,48.52,48.54,48.5,48.54,1151.0,37.6816,37.6972,37.6661,37.6972,1151.0
2015-08-12 11:00:00,48.53,48.54,48.52,48.53,4980.0,37.6894,37.6972,37.6816,37.6894,4980.0
2015-08-12 11:30:00,48.5,48.51,48.49,48.49,3882.0,37.6661,37.6739,37.6583,37.6583,3882.0
2015-08-12 12:00:00,48.51,48.51,48.49,48.49,1575.0,37.6739,37.6739,37.6583,37.6583,1575.0
2015-08-12 12:30:00,48.51,48.52,48.49,48.49,2072.0,37.6739,37.6816,37.6583,37.6583,2072.0
2015-08-12 13:00:00,48.52,48.52,48.46,48.48,6393.0,37.6816,37.6816,37.635,37.6506,6393.0
2015-08-12 13:30:00,48.49,48.49,48.46,48.47,2700.0,37.6583,37.6583,37.635,37.6428,2700.0
2015-08-12 14:00:00,48.48,48.49,48.45,48.46,16748.0,37.6506,37.6583,37.6273,37.635,16748.0
2015-08-12 14:30:00,48.47,48.47,48.44,48.47,71416.0,37.6428,37.6428,37.6195,37.6428,71416.0
2015-08-12 15:00:00,48.47,48.47,48.44,48.47,6845.0,37.6428,37.6428,37.6195,37.6428,6845.0
2015-08-12 15:30:00,48.45,48.46,48.41,48.41,8220.0,37.6273,37.635,37.5962,37.5962,8220.0
2015-08-13 09:30:00,48.35,48.4,48.35,48.35,17660.0,37.5496,37.5884,37.5496,37.5496,17660.0
2015-08-13 10:00:00,48.36,48.36,48.35,48.35,16299.0,37.5574,37.5574,37.5496,37.5496,16299.0
2015-08-13 10:30:00,48.35,48.37,48.34,48.37,8155.0,37.5496,37.5651,37.5418,37.5651,8155.0
2015-08-13 11:00:00,48.37,48.39,48.34,48.38,13876.0,37.5651,37.5807,37.5418,37.5729,13876.0
2015-08-13 11:30:00,48.36,48.38,48.35,48.36,4336.0,37.5574,37.5729,37.5496,37.5574,4336.0
2015-08-13 12:00:00,48.38,48.38,48.37,48.38,310.0,37.5729,37.5729,37.5651,37.5729,310.0
2015-08-13 12:30:00,48.37,48.4,48.35,48.35,1066.0,37.5651,37.5884,37.5496,37.5496,1066.0
2015-08-13 13:00:00,48.37,48.39,48.35,48.39,2253.0,37.5651,37.5807,37.5496,37.5807,2253.0
2015-08-13 13:30:00,48.38,48.38,48.35,48.37,8365.0,37.5729,37.5729,37.5496,37.5651,8365.0
2015-08-13 14:00:00,48.36,48.38,48.36,48.38,2937.0,37.5574,37.5729,37.5574,37.5729,2937.0
2015-08-13 14:30:00,48.38,48.38,48.36,48.37,876.0,37.5729,37.5729,37.5574,37.5651,876.0
2015-08-13 15:00:00,48.38,48.38,48.35,48.38,5603.0,37.5729,37.5729,37.5496,37.5729,5603.0
2015-08-13 15:30:00,48.36,48.38,48.35,48.38,21580.0,37.5574,37.5729,37.5496,37.5729,21580.0
2015-08-14 09:30:00,48.38,48.49,48.33,48.37,9660.0,37.5729,37.6583,37.5341,37.5651,9660.0
2015-08-14 10:00:00,48.34,48.41,48.34,48.34,1858.0,37.5418,37.5962,37.5418,37.5418,1858.0
2015-08-14 10:30:00,48.33,48.39,48.33,48.35,847.0,37.5341,37.5807,37.5341,37.5496,847.0
2015-08-14 11:00:00,48.36,48.36,48.33,48.33,2620.0,37.5574,37.5574,37.5341,37.5341,2620.0
2015-08-14 11:30:00,48.37,48.37,48.33,48.34,14096.0,37.5651,37.5651,37.5341,37.5418,14096.0
2015-08-14 12:00:00,48.34,48.37,48.33,48.35,7194.0,37.5418,37.5651,37.5341,37.5496,7194.0
2015-08-14 12:30:00,48.33,48.37,48.33,48.35,2966.0,37.5341,37.5651,37.5341,37.5496,2966.0
2015-08-14 13:00:00,48.33,48.37,48.33,48.33,11556.0,37.5341,37.5651,37.5341,37.5341,11556.0
2015-08-14 13:30:00,48.37,48.37,48.33,48.35,12195.0,37.5651,37.5651,37.5341,37.5496,12195.0
2015-08-14 14:00:00,48.33,48.37,48.32,48.37,11705.0,37.5341,37.5651,37.5263,37.5651,11705.0
2015-08-14 14:30:00,48.36,48.37,48.32,48.35,11802.0,37.5574,37.5651,37.5263,37.5496,11802.0
2015-08-14 15:00:00,48.36,48.36,48.31,48.34,7281.0,37.5574,37.5574,37.5185,37.5418,7281.0
2015-08-14 15:30:00,48.35,48.36,48.31,48.31,5282.0,37.5496,37.5574,37.5185,37.5185,5282.0
2015-08-17 09:30:00,48.39,48.43,48.35,48.35,14403.0,37.5807,37.6117,37.5496,37.5496,14403.0
2015-08-17 10:00:00,48.37,48.39,48.35,48.35,2311.0,37.5651,37.5807,37.5496,37.5496,2311.0
2015-08-17 10:30:00,48.34,48.4,48.32,48.37,324826.0,37.5418,37.5884,37.5263,37.5651,324826.0
2015-08-17 11:00:00,48.37,48.37,48.33,48.34,2648.0,37.5651,37.5651,37.5341,37.5418,2648.0
2015-08-17 11:30:00,48.36,48.37,48.34,48.34,6468.0,37.5574,37.5651,37.5418,37.5418,6468.0
2015-08-17 12:00:00,48.34,48.37,48.34,48.35,9072.0,37.5418,37.5651,37.5418,37.5496,9072.0
2015-08-17 12:30:00,48.34,48.38,48.34,48.35,3125.0,37.5418,37.5729,37.5418,37.5496,3125.0
2015-08-17 13:00:00,48.37,48.38,48.34,48.36,6542.0,37.5651,37.5729,37.5418,37.5574,6542.0
2015-08-17 13:30:00,48.34,48.38,48.34,48.36,3675.0,37.5418,37.5729,37.5418,37.5574,3675.0
2015-08-17 14:00:00,48.35,48.37,48.35,48.35,7336.0,37.5496,37.5651,37.5496,37.5496,7336.0
2015-08-17 14:30:00,48.35,48.37,48.35,48.37,9502.0,37.5496,37.5651,37.5496,37.5651,9502.0
2015-08-17 15:00:00,48.34,48.36,48.32,48.34,9651.0,37.5418,37.5574,37.5263,37.5418,9651.0
2015-08-17 15:30:00,48.32,48.35,48.3,48.3,7107.0,37.5263,37.5496,37.5108,37.5108,7107.0
2015-08-18 09:30:00,48.31,48.34,48.3,48.3,8293.0,37.5185,37.5418,37.5108,37.5108,8293.0
2015-08-18 10:00:00,48.34,48.34,48.3,48.3,1344.0,37.5418,37.5418,37.5108,37.5108,1344.0
2015-08-18 10:30:00,48.33,48.33,48.27,48.29,3759.0,37.5341,37.5341,37.4875,37.503,3759.0
2015-08-18 11:00:00,48.29,48.31,48.27,48.27,7395.0,37.503,37.5185,37.4875,37.4875,7395.0
2015-08-18 11:30:00,48.28,48.31,48.27,48.28,2297.0,37.4952,37.5185,37.4875,37.4952,2297.0
2015-08-18 12:00:00,48.29,48.31,48.27,48.27,6379.0,37.503,37.5185,37.4875,37.4875,6379.0
2015-08-18 12:30:00,48.27,48.31,48.27,48.27,4866.0,37.4875,37.5185,37.4875,37.4875,4866.0
2015-08-18 13:00:00,48.27,48.31,48.27,48.31,17935.0,37.4875,37.5185,37.4875,37.5185,17935.0
2015-08-18 13:30:00,48.3,48.31,48.28,48.31,5303.0,37.5108,37.5185,37.4952,37.5185,5303.0
2015-08-18 14:00:00,48.28,48.31,48.27,48.31,4340.0,37.4952,37.5185,37.4875,37.5185,4340.0
2015-08-18 14:30:00,48.28,48.29,48.27,48.27,2442.0,37.4952,37.503,37.4875,37.4875,2442.0
2015-08-18 15:00:00,48.29,48.31,48.27,48.29,5389.0,37.503,37.5185,37.4875,37.503,5389.0
2015-08-18 15:30:00,48.31,48.31,48.27,48.28,3460.0,37.5185,37.5185,37.4875,37.4952,3460.0
2015-08-19 09:30:00,48.25,48.3,48.25,48.26,5034.0,37.4719,37.5108,37.4719,37.4797,5034.0
2015-08-19 10:00:00,48.3,48.3,48.22,48.24,3246.0,37.5108,37.5108,37.4486,37.4642,3246.0
2015-08-19 10:30:00,48.23,48.24,48.22,48.23,3526.0,37.4564,37.4642,37.4486,37.4564,3526.0
2015-08-19 11:00:00,48.23,48.24,48.22,48.22,3213.0,37.4564,37.4642,37.4486,37.4486,3213.0
2015-08-19 11:30:00,48.25,48.25,48.2,48.2,2287.0,37.4719,37.4719,37.4331,37.4331,2287.0
2015-08-19 12:00:00,48.21,48.22,48.2,48.2,15531.0,37.4409,37.4486,37.4331,37.4331,15531.0
2015-08-19 12:30:00,48.21,48.23,48.2,48.21,9602.0,37.4409,37.4564,37.4331,37.4409,9602.0
2015-08-19 13:00:00,48.21,48.23,48.2,48.21,11326.0,37.4409,37.4564,37.4331,37.4409,11326.0
2015-08-19 13:30:00,48.2,48.28,48.18,48.27,23473.0,37.4331,37.4952,37.4176,37.4875,23473.0
2015-08-19 14:00:00,48.3,48.3,48.25,48.25,5977.0,37.5108,37.5108,37.4719,37.4719,5977.0
2015-08-19 14:30:00,48.28,48.3,48.27,48.3,4525.0,37.4952,37.5108,37.4875,37.5108,4525.0
2015-08-19 15:00:00,48.32,48.33,48.3,48.32,19481.0,37.5263,37.5341,37.5108,37.5263,19481.0
2015-08-19 15:30:00,48.33,48.33,48.29,48.29,4803.0,37.5341,37.5341,37.503,37.503,4803.0
2015-08-20 09:30:00,48.25,48.31,48.22,48.26,18184.0,37.4719,37.5185,37.4486,37.4797,18184.0
2015-08-20 10:00:00,48.24,48.26,48.21,48.24,3292.0,37.4642,37.4797,37.4409,37.4642,3292.0
2015-08-20 10:30:00,48.26,48.29,48.22,48.24,4918.0,37.4797,37.503,37.4486,37.4642,4918.0
2015-08-20 11:00:00,48.26,48.26,48.23,48.23,2590.0,37.4797,37.4797,37.4564,37.4564,2590.0
2015-08-20 11:30:00,48.23,48.26,48.23,48.26,4079.0,37.4564,37.4797,37.4564,37.4797,4079.0
2015-08-20 12:00:00,48.24,48.28,48.24,48.25,17854.0,37.4642,37.4952,37.4642,37.4719,17854.0
2015-08-20 12:30:00,48.28,48.28,48.23,48.26,13516.0,37.4952,37.4952,37.4564,37.4797,13516.0
2015-08-20 13:00:00,48.24,48.33,48.23,48.32,10352.0,37.4642,37.5341,37.4564,37.5263,10352.0
2015-08-20 13:30:00,48.3,48.31,48.27,48.27,6226.0,37.5108,37.5185,37.4875,37.4875,6226.0
2015-08-20 14:00:00,48.3,48.32,48.28,48.29,5435.0,37.5108,37.5263,37.4952,37.503,5435.0
2015-08-20 14:30:00,48.3,48.3,48.27,48.28,12421.0,37.5108,37.5108,37.4875,37.4952,12421.0
2015-08-20 15:00:00,48.29,48.32,48.26,48.31,11622.0,37.503,37.5263,37.4797,37.5185,11622.0
2015-08-20 15:30:00,48.31,48.32,48.28,48.28,20188.0,37.5185,37.5263,37.4952,37.4952,20188.0
2015-08-21 09:30:00,48.3,48.35,48.23,48.3,14464.0,37.5108,37.5496,37.4564,37.5108,14464.0
2015-08-21 10:00:00,48.26,48.35,48.24,48.24,10960.0,37.4797,37.5496,37.4642,37.4642,10960.0
2015-08-21 10:30:00,48.24,48.3,48.24,48.28,10428.0,37.4642,37.5108,37.4642,37.4952,10428.0
2015-08-21 11:00:00,48.25,48.29,48.25,48.27,3912.0,37.4719,37.503,37.4719,37.4875,3912.0
2015-08-21 11:30:00,48.27,48.31,48.25,48.27,10514.0,37.4875,37.5185,37.4719,37.4875,10514.0
2015-08-21 12:00:00,48.27,48.31,48.27,48.27,57793.0,37.4875,37.5185,37.4875,37.4875,57793.0
2015-08-21 12:30:00,48.27,48.31,48.27,48.3,6470.0,37.4875,37.5185,37.4875,37.5108,6470.0
2015-08-21 13:00:00,48.28,48.33,48.28,48.28,9989.0,37.4952,37.5341,37.4952,37.4952,9989.0
2015-08-21 13:30:00,48.28,48.31,48.28,48.28,5759.0,37.4952,37.5185,37.4952,37.4952,5759.0
2015-08-21 14:00:00,48.29,48.31,48.26,48.31,7848.0,37.503,37.5185,37.4797,37.5185,7848.0
2015-08-21 14:30:00,48.28,48.34,48.28,48.29,6651.0,37.4952,37.5418,37.4952,37.503,6651.0
2015-08-21 15:00:00,48.32,48.33,48.29,48.32,3674.0,37.5263,37.5341,37.503,37.5263,3674.0
2015-08-21 15:30:00,48.29,48.34,48.29,48.3,10752.0,37.503,37.5418,37.503,37.5108,10752.0
2015-08-24 09:30:00,48.29,48.33,48.27,48.28,12480.0,37.503,37.5341,37.4875,37.4952,12480.0
2015-08-24 10:00:00,48.34,48.34,48.28,48.31,4085.0,37.5418,37.5418,37.4952,37.5185,4085.0
2015-08-24 10:30:00,48.32,48.33,48.25,48.28,15049.0,37.5263,37.5341,37.4719,37.4952,15049.0
2015-08-24 11:00:00,48.32,48.32,48.24,48.24,16128.0,37.5263,37.5263,37.4642,37.4642,16128.0
2015-08-24 11:30:00,48.29,48.29,48.22,48.26,9228.0,37.503,37.503,37.4486,37.4797,9228.0
2015-08-24 12:00:00,48.27,48.29,48.26,48.29,11083.0,37.4875,37.503,37.4797,37.503,11083.0
2015-08-24 12:30:00,48.29,48.29,48.24,48.27,11921.0,37.503,37.503,37.4642,37.4875,11921.0
2015-08-24 13:00:00,48.29,48.29,48.26,48.26,13405.0,37.503,37.503,37.4797,37.4797,13405.0
2015-08-24 13:30:00,48.26,48.29,48.26,48.28,10875.0,37.4797,37.503,37.4797,37.4952,10875.0
2015-08-24 14:00:00,48.29,48.31,48.27,48.3,15154.0,37.503,37.5185,37.4875,37.5108,15154.0
2015-08-24 14:30:00,48.31,48.31,48.28,48.28,15617.0,37.5185,37.5185,37.4952,37.4952,15617.0
2015-08-24 15:00:00,48.3,48.31,48.26,48.27,24596.0,37.5108,37.5185,37.4797,37.4875,24596.0
2015-08-24 15:30:00,48.26,48.29,48.24,48.24,38137.0,37.4797,37.503,37.4642,37.4642,38137.0
2015-08-25 09:30:00,48.24,48.33,48.23,48.27,23998.0,37.4642,37.5341,37.4564,37.4875,23998.0
2015-08-25 10:00:00,48.32,48.33,48.25,48.26,9488.0,37.5263,37.5341,37.4719,37.4797,9488.0
2015-08-25 10:30:00,48.26,48.33,48.26,48.31,5429.0,37.4797,37.5341,37.4797,37.5185,5429.0
2015-08-25 11:00:00,48.33,48.33,48.24,48.24,2525.0,37.5341,37.5341,37.4642,37.4642,2525.0
2015-08-25 11:30:00,48.25,48.3,48.24,48.3,3376.0,37.4719,37.5108,37.4642,37.5108,3376.0
2015-08-25 12:00:00,48.24,48.3,48.24,48.24,157324.0,37.4642,37.5108,37.4642,37.4642,157324.0
2015-08-25 12:30:00,48.29,48.29,48.24,48.24,8273.0,37.503,37.503,37.4642,37.4642,8273.0
2015-08-25 13:00:00,48.25,48.26,48.24,48.24,4691.0,37.4719,37.4797,37.4642,37.4642,4691.0
2015-08-25 13:30:00,48.24,48.26,48.24,48.24,11067.0,37.4642,37.4797,37.4642,37.4642,11067.0
2015-08-25 14:00:00,48.26,48.3,48.21,48.28,134992.0,37.4797,37.5108,37.4409,37.4952,134992.0
2015-08-25 14:30:00,48.26,48.27,48.22,48.26,25378.0,37.4797,37.4875,37.4486,37.4797,25378.0
2015-08-25 15:00:00,48.24,48.27,48.23,48.27,13383.0,37.4642,37.4875,37.4564,37.4875,13383.0
2015-08-25 15:30:00,48.24,48.28,48.24,48.27,86708.0,37.4642,37.4952,37.4642,37.4875,86708.0
2015-08-26 09:30:00,48.23,48.27,48.23,48.25,9574.0,37.4564,37.4875,37.4564,37.4719,9574.0
2015-08-26 10:00:00,48.26,48.26,48.23,48.25,19906.0,37.4797,37.4797,37.4564,37.4719,19906.0
2015-08-26 10:30:00,48.24,48.33,48.24,48.33,5578.0,37.4642,37.5341,37.4642,37.5341,5578.0
2015-08-26 11:00:00,48.31,48.32,48.27,48.28,1953.0,37.5185,37.5263,37.4875,37.4952,1953.0
2015-08-26 11:30:00,48.28,48.31,48.27,48.29,8377.0,37.4952,37.5185,37.4875,37.503,8377.0
2015-08-26 12:00:00,48.27,48.3,48.26,48.28,2384.0,37.4875,37.5108,37.4797,37.4952,2384.0
2015-08-26 12:30:00,48.28,48.28,48.27,48.28,6173.0,37.4952,37.4952,37.4875,37.4952,6173.0
2015-08-26 13:00:00,48.27,48.28,48.24,48.27,5464.0,37.4875,37.4952,37.4642,37.4875,5464.0
2015-08-26 13:30:00,48.27,48.27,48.22,48.22,61990.0,37.4875,37.4875,37.4486,37.4486,61990.0
2015-08-26 14:00:00,48.26,48.26,48.21,48.25,17839.0,37.4797,37.4797,37.4409,37.4719,17839.0
2015-08-26 14:30:00,48.23,48.26,48.22,48.25,7283.0,37.4564,37.4797,37.4486,37.4719,7283.0
2015-08-26 15:00:00,48.26,48.26,48.23,48.23,12214.0,37.4797,37.4797,37.4564,37.4564,12214.0
2015-08-26 15:30:00,48.23,48.25,48.21,48.23,21833.0,37.4564,37.4719,37.4409,37.4564,21833.0
2015-08-27 09:30:00,48.3,48.3,48.24,48.24,13105.0,37.5108,37.5108,37.4642,37.4642,13105.0
2015-08-27 10:00:00,48.27,48.3,48.24,48.3,4939.0,37.4875,37.5108,37.4642,37.5108,4939.0
2015-08-27 10:30:00,48.3,48.3,48.25,48.3,801.0,37.5108,37.5108,37.4719,37.5108,801.0
2015-08-27 11:00:00,48.25,48.31,48.25,48.29,29332.0,37.4719,37.5185,37.4719,37.503,29332.0
2015-08-27 11:30:00,48.27,48.31,48.26,48.3,1912.0,37.4875,37.5185,37.4797,37.5108,1912.0
2015-08-27 12:00:00,48.28,48.32,48.26,48.27,3642.0,37.4952,37.5263,37.4797,37.4875,3642.0
2015-08-27 12:30:00,48.27,48.32,48.26,48.32,9070.0,37.4875,37.5263,37.4797,37.5263,9070.0
2015-08-27 13:00:00,48.29,48.34,48.23,48.3,13370.0,37.503,37.5418,37.4564,37.5108,13370.0
2015-08-27 13:30:00,48.28,48.31,48.28,48.29,3811.0,37.4952,37.5185,37.4952,37.503,3811.0
2015-08-27 14:00:00,48.3,48.33,48.29,48.3,25112.0,37.5108,37.5341,37.503,37.5108,25112.0
2015-08-27 14:30:00,48.31,48.34,48.3,48.3,21492.0,37.5185,37.5418,37.5108,37.5108,21492.0
2015-08-27 15:00:00,48.3,48.33,48.3,48.32,16133.0,37.5108,37.5341,37.5108,37.5263,16133.0
2015-08-27 15:30:00,48.31,48.33,48.29,48.29,29328.0,37.5185,37.5341,37.503,37.503,29328.0
2015-08-28 09:30:00,48.33,48.4,48.33,48.37,10620.0,37.5341,37.5884,37.5341,37.5651,10620.0
2015-08-28 10:00:00,48.4,48.4,48.38,48.38,1706.0,37.5884,37.5884,37.5729,37.5729,1706.0
2015-08-28 10:30:00,48.4,48.43,48.4,48.4,4979.0,37.5884,37.6117,37.5884,37.5884,4979.0
2015-08-28 11:00:00,48.41,48.43,48.39,48.41,4952.0,37.5962,37.6117,37.5807,37.5962,4952.0
2015-08-28 11:30:00,48.43,48.43,48.37,48.38,3831.0,37.6117,37.6117,37.5651,37.5729,3831.0
2015-08-28 12:00:00,48.38,48.39,48.34,48.36,1161.0,37.5729,37.5807,37.5418,37.5574,1161.0
2015-08-28 12:30:00,48.38,48.4,48.38,48.38,1124.0,37.5729,37.5884,37.5729,37.5729,1124.0
2015-08-28 13:00:00,48.39,48.4,48.38,48.39,2438.0,37.5807,37.5884,37.5729,37.5807,2438.0
2015-08-28 13:30:00,48.39,48.4,48.38,48.4,2261.0,37.5807,37.5884,37.5729,37.5884,2261.0
2015-08-28 14:00:00,48.38,48.4,48.38,48.38,15954.0,37.5729,37.5884,37.5729,37.5729,15954.0
2015-08-28 14:30:00,48.39,48.4,48.34,48.36,5828.0,37.5807,37.5884,37.5418,37.5574,5828.0
2015-08-28 15:00:00,48.38,48.39,48.33,48.38,18504.0,37.5729,37.5807,37.5341,37.5729,18504.0
2015-08-28 15:30:00,48.33,48.38,48.33,48.35,39399.0,37.5341,37.5729,37.5341,37.5496,39399.0
2015-08-31 09:30:00,48.34,48.44,48.32,48.4,4195.0,37.5418,37.6195,37.5263,37.5884,4195.0
2015-08-31 10:00:00,48.42,48.45,48.32,48.44,4866.0,37.604,37.6273,37.5263,37.6195,4866.0
2015-08-31 10:30:00,48.32,48.43,48.32,48.32,7739.0,37.5263,37.6117,37.5263,37.5263,7739.0
2015-08-31 11:00:00,48.42,48.42,48.32,48.32,3365.0,37.604,37.604,37.5263,37.5263,3365.0
2015-08-31 11:30:00,48.35,48.35,48.35,48.35,100.0,37.5496,37.5496,37.5496,37.5496,100.0
2015-08-31 12:00:00,48.37,48.4,48.37,48.4,6296.0,37.5651,37.5884,37.5651,37.5884,6296.0
2015-08-31 12:30:00,48.39,48.43,48.39,48.43,4249.0,37.5807,37.6117,37.5807,37.6117,4249.0
2015-08-31 13:00:00,48.41,48.44,48.41,48.42,5087.0,37.5962,37.6195,37.5962,37.604,5087.0
2015-08-31 13:30:00,48.43,48.44,48.42,48.43,2264.0,37.6117,37.6195,37.604,37.6117,2264.0
2015-08-31 14:00:00,48.43,48.45,48.42,48.44,10849.0,37.6117,37.6273,37.604,37.6195,10849.0
2015-08-31 14:30:00,48.44,48.44,48.42,48.43,7388.0,37.6195,37.6195,37.604,37.6117,7388.0
2015-08-31 15:00:00,48.42,48.43,48.41,48.42,14185.0,37.604,37.6117,37.5962,37.604,14185.0
2015-08-31 15:30:00,48.41,48.43,48.41,48.41,5210.0,37.5962,37.6117,37.5962,37.5962,5210.0
2015-09-01 09:30:00,48.37,48.41,48.37,48.41,6311.0,37.5651,37.5962,37.5651,37.5962,6311.0
2015-09-01 10:00:00,48.4,48.45,48.37,48.41,19192.0,37.5884,37.6273,37.5651,37.5962,19192.0
2015-09-01 10:30:00,48.43,48.43,48.39,48.41,9766.0,37.6117,37.6117,37.5807,37.5962,9766.0
2015-09-01 11:00:00,48.42,48.42,48.39,48.4,11191.0,37.604,37.604,37.5807,37.5884,11191.0
2015-09-01 11:30:00,48.4,48.41,48.39,48.39,5484.0,37.5884,37.5962,37.5807,37.5807,5484.0
2015-09-01 12:00:00,48.4,48.42,48.39,48.39,4571.0,37.5884,37.604,37.5807,37.5807,4571.0
2015-09-01 12:30:00,48.4,48.42,48.39,48.4,15825.0,37.5884,37.604,37.5807,37.5884,15825.0
2015-09-01 13:00:00,48.41,48.41,48.4,48.4,15142.0,37.5962,37.5962,37.5884,37.5884,15142.0
2015-09-01 13:30:00,48.37,48.39,48.35,48.37,78164.0,37.5651,37.5807,37.5496,37.5651,78164.0
2015-09-01 14:00:00,48.36,48.41,48.35,48.41,5842.0,37.5574,37.5962,37.5496,37.5962,5842.0
2015-09-01 14:30:00,48.39,48.4,48.35,48.35,41501.0,37.5807,37.5884,37.5496,37.5496,41501.0
2015-09-01 15:00:00,48.36,48.38,48.35,48.37,7694.0,37.5574,37.5729,37.5496,37.5651,7694.0
2015-09-01 15:30:00,48.35,48.39,48.35,48.39,12764.0,37.5496,37.5807,37.5496,37.5807,12764.0
2015-09-02 09:30:00,48.39,48.4,48.35,48.35,11109.0,37.5807,37.5884,37.5496,37.5496,11109.0
2015-09-02 10:00:00,48.38,48.4,48.35,48.35,7120.0,37.5729,37.5884,37.5496,37.5496,7120.0
2015-09-02 10:30:00,48.37,48.39,48.35,48.35,6654.0,37.5651,37.5807,37.5496,37.5496,6654.0
2015-09-02 11:00:00,48.37,48.37,48.35,48.37,22936.0,37.5651,37.5651,37.5496,37.5651,22936.0
2015-09-02 11:30:00,48.37,48.37,48.35,48.36,8180.0,37.5651,37.5651,37.5496,37.5574,8180.0
2015-09-02 12:00:00,48.35,48.38,48.35,48.37,308682.0,37.5496,37.5729,37.5496,37.5651,308682.0
2015-09-02 12:30:00,48.37,48.37,48.35,48.36,3625.0,37.5651,37.5651,37.5496,37.5574,3625.0
2015-09-02 13:00:00,48.36,48.36,48.3,48.34,68668.0,37.5574,37.5574,37.5108,37.5418,68668.0
2015-09-02 13:30:00,48.33,48.36,48.33,48.36,876.0,37.5341,37.5574,37.5341,37.5574,876.0
2015-09-02 14:00:00,48.35,48.36,48.32,48.35,48628.0,37.5496,37.5574,37.5263,37.5496,48628.0
2015-09-02 14:30:00,48.36,48.42,48.34,48.37,1129954.0,37.5574,37.604,37.5418,37.5651,1129954.0
2015-09-02 15:00:00,48.35,48.37,48.35,48.35,10051.0,37.5496,37.5651,37.5496,37.5496,10051.0
2015-09-02 15:30:00,48.36,48.38,48.35,48.38,6430.0,37.5574,37.5729,37.5496,37.5729,6430.0
2015-09-03 09:30:00,48.34,48.38,48.34,48.35,12053.0,37.5418,37.5729,37.5418,37.5496,12053.0
2015-09-03 10:00:00,48.37,48.4,48.36,48.38,3268.0,37.5651,37.5884,37.5574,37.5729,3268.0
2015-09-03 10:30:00,48.39,48.4,48.37,48.4,2166.0,37.5807,37.5884,37.5651,37.5884,2166.0
2015-09-03 11:00:00,48.38,48.42,48.37,48.37,25652.0,37.5729,37.604,37.5651,37.5651,25652.0
2015-09-03 11:30:00,48.4,48.4,48.36,48.4,19313.0,37.5884,37.5884,37.5574,37.5884,19313.0
2015-09-03 12:00:00,48.41,48.41,48.37,48.39,8358.0,37.5962,37.5962,37.5651,37.5807,8358.0
2015-09-03 12:30:00,48.4,48.4,48.38,48.39,21720.0,37.5884,37.5884,37.5729,37.5807,21720.0
2015-09-03 13:00:00,48.4,48.4,48.39,48.4,5353.0,37.5884,37.5884,37.5807,37.5884,5353.0
2015-09-03 13:30:00,48.38,48.4,48.38,48.39,11437.0,37.5729,37.5884,37.5729,37.5807,11437.0
2015-09-03 14:00:00,48.4,48.4,48.38,48.4,11040.0,37.5884,37.5884,37.5729,37.5884,11040.0
2015-09-03 14:30:00,48.4,48.4,48.34,48.36,5516.0,37.5884,37.5884,37.5418,37.5574,5516.0
2015-09-03 15:00:00,48.34,48.38,48.34,48.37,9340.0,37.5418,37.5729,37.5418,37.5651,9340.0
2015-09-03 15:30:00,48.37,48.37,48.34,48.36,12149.0,37.5651,37.5651,37.5418,37.5574,12149.0
2015-09-04 09:30:00,48.37,48.37,48.3,48.3,7008.0,37.5651,37.5651,37.5108,37.5108,7008.0
2015-09-04 10:00:00,48.3,48.34,48.3,48.3,3553.0,37.5108,37.5418,37.5108,37.5108,3553.0
2015-09-04 10:30:00,48.34,48.35,48.33,48.35,1644.0,37.5418,37.5496,37.5341,37.5496,1644.0
2015-09-04 11:00:00,48.33,48.35,48.33,48.35,5240.0,37.5341,37.5496,37.5341,37.5496,5240.0
2015-09-04 11:30:00,48.35,48.36,48.35,48.35,5240.0,37.5496,37.5574,37.5496,37.5496,5240.0
2015-09-04 12:00:00,48.36,48.36,48.35,48.36,515.0,37.5574,37.5574,37.5496,37.5574,515.0
2015-09-04 12:30:00,48.38,48.38,48.36,48.36,2677.0,37.5729,37.5729,37.5574,37.5574,2677.0
2015-09-04 13:00:00,48.38,48.39,48.37,48.37,3790.0,37.5729,37.5807,37.5651,37.5651,3790.0
2015-09-04 13:30:00,48.37,48.38,48.34,48.35,34126.0,37.5651,37.5729,37.5418,37.5496,34126.0
2015-09-04 14:00:00,48.34,48.36,48.34,48.36,4944.0,37.5418,37.5574,37.5418,37.5574,4944.0
2015-09-04 14:30:00,48.37,48.37,48.34,48.37,4703.0,37.5651,37.5651,37.5418,37.5651,4703.0
2015-09-04 15:00:00,48.37,48.37,48.35,48.36,7417.0,37.5651,37.5651,37.5496,37.5574,7417.0
2015-09-04 15:30:00,48.36,48.36,48.35,48.35,11787.0,37.5574,37.5574,37.5496,37.5496,11787.0
2015-09-08 09:30:00,48.31,48.33,48.31,48.32,3066.0,37.5185,37.5341,37.5185,37.5263,3066.0
2015-09-08 10:00:00,48.33,48.33,48.28,48.33,4296.0,37.5341,37.5341,37.4952,37.5341,4296.0
2015-09-08 10:30:00,48.29,48.33,48.29,48.29,4603.0,37.503,37.5341,37.503,37.503,4603.0
2015-09-08 11:00:00,48.33,48.33,48.29,48.3,3919.0,37.5341,37.5341,37.503,37.5108,3919.0
2015-09-08 11:30:00,48.3,48.31,48.27,48.27,2915.0,37.5108,37.5185,37.4875,37.4875,2915.0
2015-09-08 12:00:00,48.28,48.31,48.27,48.31,15243.0,37.4952,37.5185,37.4875,37.5185,15243.0
2015-09-08 12:30:00,48.31,48.31,48.27,48.28,12819.0,37.5185,37.5185,37.4875,37.4952,12819.0
2015-09-08 13:00:00,48.31,48.31,48.27,48.31,7097.0,37.5185,37.5185,37.4875,37.5185,7097.0
2015-09-08 13:30:00,48.27,48.3,48.27,48.3,19267.0,37.4875,37.5108,37.4875,37.5108,19267.0
2015-09-08 14:00:00,48.3,48.31,48.27,48.3,44210.0,37.5108,37.5185,37.4875,37.5108,44210.0
2015-09-08 14:30:00,48.31,48.31,48.27,48.27,9142.0,37.5185,37.5185,37.4875,37.4875,9142.0
2015-09-08 15:00:00,48.28,48.31,48.27,48.3,8575.0,37.4952,37.5185,37.4875,37.5108,8575.0
2015-09-08 15:30:00,48.27,48.31,48.27,48.3,12409.0,37.4875,37.5185,37.4875,37.5108,12409.0
2015-09-09 09:30:00,48.3,48.32,48.25,48.3,9632.0,37.5108,37.5263,37.4719,37.5108,9632.0
2015-09-09 10:00:00,48.3,48.32,48.27,48.28,4520.0,37.5108,37.5263,37.4875,37.4952,4520.0
2015-09-09 10:30:00,48.32,48.32,48.27,48.31,7758.0,37.5263,37.5263,37.4875,37.5185,7758.0
2015-09-09 11:00:00,48.31,48.31,48.28,48.29,5881.0,37.5185,37.5185,37.4952,37.503,5881.0
2015-09-09 11:30:00,48.31,48.31,48.27,48.31,2209.0,37.5185,37.5185,37.4875,37.5185,2209.0
2015-09-09 12:00:00,48.31,48.31,48.27,48.3,4394.0,37.5185,37.5185,37.4875,37.5108,4394.0
2015-09-09 12:30:00,48.3,48.3,48.27,48.29,4524.0,37.5108,37.5108,37.4875,37.503,4524.0
2015-09-09 13:00:00,48.28,48.3,48.27,48.29,2793.0,37.4952,37.5108,37.4875,37.503,2793.0
2015-09-09 13:30:00,48.28,48.34,48.28,48.34,18879.0,37.4952,37.5418,37.4952,37.5418,18879.0
2015-09-09 14:00:00,48.32,48.34,48.31,48.32,3250.0,37.5263,37.5418,37.5185,37.5263,3250.0
2015-09-09 14:30:00,48.3,48.33,48.3,48.3,17598.0,37.5108,37.5341,37.5108,37.5108,17598.0
2015-09-09 15:00:00,48.32,48.33,48.28,48.31,21748.0,37.5263,37.5341,37.4952,37.5185,21748.0
2015-09-09 15:30:00,48.29,48.32,48.28,48.28,8012.0,37.503,37.5263,37.4952,37.4952,8012.0
2015-09-10 09:30:00,48.28,48.31,48.28,48.31,728.0,37.4952,37.5185,37.4952,37.5185,728.0
2015-09-10 10:00:00,48.31,48.33,48.31,48.31,7334.0,37.5185,37.5341,37.5185,37.5185,7334.0
2015-09-10 10:30:00,48.32,48.33,48.31,48.31,5921.0,37.5263,37.5341,37.5185,37.5185,5921.0
2015-09-10 11:00:00,48.32,48.34,48.3,48.34,4431.0,37.5263,37.5418,37.5108,37.5418,4431.0
2015-09-10 11:30:00,48.34,48.34,48.33,48.34,1368.0,37.5418,37.5418,37.5341,37.5418,1368.0
2015-09-10 12:00:00,48.34,48.34,48.31,48.33,952.0,37.5418,37.5418,37.5185,37.5341,952.0
2015-09-10 12:30:00,48.34,48.34,48.31,48.34,7360.0,37.5418,37.5418,37.5185,37.5418,7360.0
2015-09-10 13:00:00,48.34,48.35,48.31,48.31,6085.0,37.5418,37.5496,37.5185,37.5185,6085.0
2015-09-10 13:30:00,48.33,48.33,48.31,48.32,13642.0,37.5341,37.5341,37.5185,37.5263,13642.0
2015-09-10 14:00:00,48.33,48.33,48.31,48.33,7999.0,37.5341,37.5341,37.5185,37.5341,7999.0
2015-09-10 14:30:00,48.32,48.35,48.31,48.35,8327.0,37.5263,37.5496,37.5185,37.5496,8327.0
2015-09-10 15:00:00,48.34,48.35,48.32,48.35,9891.0,37.5418,37.5496,37.5263,37.5496,9891.0
2015-09-10 15:30:00,48.34,48.35,48.32,48.35,14498.0,37.5418,37.5496,37.5263,37.5496,14498.0
2015-09-11 09:30:00,48.34,48.36,48.32,48.33,1494.0,37.5418,37.5574,37.5263,37.5341,1494.0
2015-09-11 10:00:00,48.35,48.36,48.32,48.36,3490.0,37.5496,37.5574,37.5263,37.5574,3490.0
2015-09-11 10:30:00,48.33,48.34,48.33,48.33,4884.0,37.5341,37.5418,37.5341,37.5341,4884.0
2015-09-11 11:00:00,48.35,48.35,48.33,48.34,4004.0,37.5496,37.5496,37.5341,37.5418,4004.0
2015-09-11 11:30:00,48.34,48.36,48.34,48.36,3503.0,37.5418,37.5574,37.5418,37.5574,3503.0
2015-09-11 12:00:00,48.36,48.36,48.34,48.36,4564.0,37.5574,37.5574,37.5418,37.5574,4564.0
2015-09-11 12:30:00,48.34,48.38,48.34,48.38,5860.0,37.5418,37.5729,37.5418,37.5729,5860.0
2015-09-11 13:00:00,48.36,48.38,48.34,48.36,6831.0,37.5574,37.5729,37.5418,37.5574,6831.0
2015-09-11 13:30:00,48.37,48.38,48.36,48.38,6079.0,37.5651,37.5729,37.5574,37.5729,6079.0
2015-09-11 14:00:00,48.36,48.38,48.35,48.35,6160.0,37.5574,37.5729,37.5496,37.5496,6160.0
2015-09-11 14:30:00,48.37,48.38,48.35,48.36,5463.0,37.5651,37.5729,37.5496,37.5574,5463.0
2015-09-11 15:00:00,48.37,48.38,48.35,48.37,4639.0,37.5651,37.5729,37.5496,37.5651,4639.0
2015-09-11 15:30:00,48.38,48.38,48.35,48.37,7126.0,37.5729,37.5729,37.5496,37.5651,7126.0
2015-09-14 09:30:00,48.35,48.39,48.35,48.39,5866.0,37.5496,37.5807,37.5496,37.5807,5866.0
2015-09-14 10:00:00,48.34,48.38,48.34,48.38,3777.0,37.5418,37.5729,37.5418,37.5729,3777.0
2015-09-14 10:30:00,48.34,48.38,48.34,48.36,2858.0,37.5418,37.5729,37.5418,37.5574,2858.0
2015-09-14 11:00:00,48.36,48.37,48.33,48.34,3521.0,37.5574,37.5651,37.5341,37.5418,3521.0
2015-09-14 11:30:00,48.34,48.36,48.33,48.35,5609.0,37.5418,37.5574,37.5341,37.5496,5609.0
2015-09-14 12:00:00,48.33,48.37,48.33,48.36,6704.0,37.5341,37.5651,37.5341,37.5574,6704.0
2015-09-14 12:30:00,48.35,48.35,48.32,48.35,15432.0,37.5496,37.5496,37.5263,37.5496,15432.0
2015-09-14 13:00:00,48.35,48.35,48.32,48.35,3393.0,37.5496,37.5496,37.5263,37.5496,3393.0
2015-09-14 13:30:00,48.34,48.35,48.33,48.35,10663.0,37.5418,37.5496,37.5341,37.5496,10663.0
2015-09-14 14:00:00,48.34,48.35,48.33,48.33,5019.0,37.5418,37.5496,37.5341,37.5341,5019.0
2015-09-14 14:30:00,48.34,48.35,48.33,48.33,13316.0,37.5418,37.5496,37.5341,37.5341,13316.0
2015-09-14 15:00:00,48.33,48.35,48.3,48.34,13856.0,37.5341,37.5496,37.5108,37.5418,13856.0
2015-09-14 15:30:00,48.33,48.35,48.32,48.33,3382.0,37.5341,37.5496,37.5263,37.5341,3382.0
2015-09-15 09:30:00,48.3,48.32,48.3,48.3,1365.0,37.5108,37.5263,37.5108,37.5108,1365.0
2015-09-15 10:00:00,48.3,48.35,48.3,48.3,10138.0,37.5108,37.5496,37.5108,37.5108,10138.0
2015-09-15 10:30:00,48.31,48.34,48.27,48.28,8536.0,37.5185,37.5418,37.4875,37.4952,8536.0
2015-09-15 11:00:00,48.27,48.33,48.27,48.3,8623.0,37.4875,37.5341,37.4875,37.5108,8623.0
2015-09-15 11:30:00,48.32,48.32,48.28,48.29,2435.0,37.5263,37.5263,37.4952,37.503,2435.0
2015-09-15 12:00:00,48.3,48.31,48.27,48.3,4981.0,37.5108,37.5185,37.4875,37.5108,4981.0
2015-09-15 12:30:00,48.28,48.3,48.28,48.29,2027.0,37.4952,37.5108,37.4952,37.503,2027.0
2015-09-15 13:00:00,48.26,48.27,48.21,48.25,8151.0,37.4797,37.4875,37.4409,37.4719,8151.0
2015-09-15 13:30:00,48.25,48.25,48.22,48.22,6374.0,37.4719,37.4719,37.4486,37.4486,6374.0
2015-09-15 14:00:00,48.23,48.25,48.23,48.23,3373.0,37.4564,37.4719,37.4564,37.4564,3373.0
2015-09-15 14:30:00,48.23,48.28,48.23,48.28,7129.0,37.4564,37.4952,37.4564,37.4952,7129.0
2015-09-15 15:00:00,48.27,48.27,48.25,48.26,8244.0,37.4875,37.4875,37.4719,37.4797,8244.0
2015-09-15 15:30:00,48.25,48.27,48.23,48.26,8500.0,37.4719,37.4875,37.4564,37.4797,8500.0
2015-09-16 09:30:00,48.24,48.28,48.22,48.24,7256.0,37.4642,37.4952,37.4486,37.4642,7256.0
2015-09-16 10:00:00,48.28,48.3,48.25,48.25,2686.0,37.4952,37.5108,37.4719,37.4719,2686.0
2015-09-16 10:30:00,48.28,48.3,48.25,48.3,5954.0,37.4952,37.5108,37.4719,37.5108,5954.0
2015-09-16 11:00:00,48.28,48.34,48.26,48.32,8028.0,37.4952,37.5418,37.4797,37.5263,8028.0
2015-09-16 11:30:00,48.29,48.31,48.28,48.29,5012.0,37.503,37.5185,37.4952,37.503,5012.0
2015-09-16 12:00:00,48.32,48.32,48.29,48.29,3382.0,37.5263,37.5263,37.503,37.503,3382.0
2015-09-16 12:30:00,48.32,48.32,48.28,48.3,2028.0,37.5263,37.5263,37.4952,37.5108,2028.0
2015-09-16 13:00:00,48.3,48.32,48.27,48.29,15096.0,37.5108,37.5263,37.4875,37.503,15096.0
2015-09-16 13:30:00,48.28,48.31,48.27,48.3,7613.0,37.4952,37.5185,37.4875,37.5108,7613.0
2015-09-16 14:00:00,48.3,48.3,48.28,48.29,1342.0,37.5108,37.5108,37.4952,37.503,1342.0
2015-09-16 14:30:00,48.27,48.28,48.25,48.25,14799.0,37.4875,37.4952,37.4719,37.4719,14799.0
2015-09-16 15:00:00,48.26,48.27,48.24,48.25,18557.0,37.4797,37.4875,37.4642,37.4719,18557.0
2015-09-16 15:30:00,48.25,48.28,48.25,48.25,7944.0,37.4719,37.4952,37.4719,37.4719,7944.0
2015-09-17 09:30:00,48.24,48.3,48.24,48.3,3449.0,37.4642,37.5108,37.4642,37.5108,3449.0
2015-09-17 10:00:00,48.27,48.28,48.24,48.26,3751.0,37.4875,37.4952,37.4642,37.4797,3751.0
2015-09-17 10:30:00,48.28,48.28,48.25,48.25,2844.0,37.4952,37.4952,37.4719,37.4719,2844.0
2015-09-17 11:00:00,48.25,48.27,48.24,48.27,7439.0,37.4719,37.4875,37.4642,37.4875,7439.0
2015-09-17 11:30:00,48.24,48.28,48.23,48.24,9966.0,37.4642,37.4952,37.4564,37.4642,9966.0
2015-09-17 12:00:00,48.24,48.26,48.24,48.25,4594.0,37.4642,37.4797,37.4642,37.4719,4594.0
2015-09-17 12:30:00,48.24,48.25,48.23,48.25,13580.0,37.4642,37.4719,37.4564,37.4719,13580.0
2015-09-17 13:00:00,48.24,48.25,48.23,48.23,3386.0,37.4642,37.4719,37.4564,37.4564,3386.0
2015-09-17 13:30:00,48.25,48.28,48.24,48.28,9611.0,37.4719,37.4952,37.4642,37.4952,9611.0
2015-09-17 14:00:00,48.3,48.4,48.3,48.36,9668.0,37.5108,37.5884,37.5108,37.5574,9668.0
2015-09-17 14:30:00,48.37,48.45,48.36,48.44,10693.0,37.5651,37.6273,37.5574,37.6195,10693.0
2015-09-17 15:00:00,48.45,48.46,48.42,48.43,5127.0,37.6273,37.635,37.604,37.6117,5127.0
2015-09-17 15:30:00,48.45,48.45,48.42,48.45,3255.0,37.6273,37.6273,37.604,37.6273,3255.0
2015-09-18 09:30:00,48.45,48.47,48.41,48.42,3384.0,37.6273,37.6428,37.5962,37.604,3384.0
2015-09-18 10:00:00,48.44,48.44,48.4,48.4,7442.0,37.6195,37.6195,37.5884,37.5884,7442.0
2015-09-18 10:30:00,48.41,48.44,48.39,48.41,4147.0,37.5962,37.6195,37.5807,37.5962,4147.0
2015-09-18 11:00:00,48.39,48.44,48.39,48.41,1568.0,37.5807,37.6195,37.5807,37.5962,1568.0
2015-09-18 11:30:00,48.42,48.44,48.4,48.42,2728.0,37.604,37.6195,37.5884,37.604,2728.0
2015-09-18 12:00:00,48.43,48.45,48.4,48.45,13647.0,37.6117,37.6273,37.5884,37.6273,13647.0
2015-09-18 12:30:00,48.43,48.45,48.42,48.43,700.0,37.6117,37.6273,37.604,37.6117,700.0
2015-09-18 13:00:00,48.43,48.44,48.41,48.41,16574.0,37.6117,37.6195,37.5962,37.5962,16574.0
2015-09-18 13:30:00,48.42,48.44,48.4,48.41,7160.0,37.604,37.6195,37.5884,37.5962,7160.0
2015-09-18 14:00:00,48.42,48.44,48.4,48.44,9366.0,37.604,37.6195,37.5884,37.6195,9366.0
2015-09-18 14:30:00,48.43,48.44,48.42,48.43,5114.0,37.6117,37.6195,37.604,37.6117,5114.0
2015-09-18 15:00:00,48.43,48.44,48.41,48.44,2210.0,37.6117,37.6195,37.5962,37.6195,2210.0
2015-09-18 15:30:00,48.43,48.45,48.41,48.42,20833.0,37.6117,37.6273,37.5962,37.604,20833.0
2015-09-21 09:30:00,48.38,48.42,48.37,48.37,9191.0,37.5729,37.604,37.5651,37.5651,9191.0
2015-09-21 10:00:00,48.42,48.42,48.37,48.38,7065.0,37.604,37.604,37.5651,37.5729,7065.0
2015-09-21 10:30:00,48.38,48.41,48.38,48.4,6318.0,37.5729,37.5962,37.5729,37.5884,6318.0
2015-09-21 11:00:00,48.41,48.41,48.38,48.41,3453.0,37.5962,37.5962,37.5729,37.5962,3453.0
2015-09-21 11:30:00,48.41,48.41,48.4,48.41,1036.0,37.5962,37.5962,37.5884,37.5962,1036.0
2015-09-21 12:00:00,48.41,48.42,48.37,48.41,8361.0,37.5962,37.604,37.5651,37.5962,8361.0
2015-09-21 12:30:00,48.39,48.41,48.37,48.4,11827.0,37.5807,37.5962,37.5651,37.5884,11827.0
2015-09-21 13:00:00,48.39,48.4,48.36,48.39,10258.0,37.5807,37.5884,37.5574,37.5807,10258.0
2015-09-21 13:30:00,48.39,48.39,48.35,48.37,13780.0,37.5807,37.5807,37.5496,37.5651,13780.0
2015-09-21 14:00:00,48.39,48.39,48.35,48.39,8445.0,37.5807,37.5807,37.5496,37.5807,8445.0
2015-09-21 14:30:00,48.39,48.39,48.36,48.37,9923.0,37.5807,37.5807,37.5574,37.5651,9923.0
2015-09-21 15:00:00,48.35,48.38,48.35,48.36,24680.0,37.5496,37.5729,37.5496,37.5574,24680.0
2015-09-21 15:30:00,48.39,48.39,48.36,48.38,6741.0,37.5807,37.5807,37.5574,37.5729,6741.0
2015-09-22 09:30:00,48.35,48.39,48.33,48.37,24217.0,37.5496,37.5807,37.5341,37.5651,24217.0
2015-09-22 10:00:00,48.38,48.4,48.36,48.37,3912.0,37.5729,37.5884,37.5574,37.5651,3912.0
2015-09-22 10:30:00,48.39,48.4,48.37,48.37,5251.0,37.5807,37.5884,37.5651,37.5651,5251.0
2015-09-22 11:00:00,48.4,48.41,48.36,48.36,8715.0,37.5884,37.5962,37.5574,37.5574,8715.0
2015-09-22 11:30:00,48.36,48.4,48.33,48.33,2670.0,37.5574,37.5884,37.5341,37.5341,2670.0
2015-09-22 12:00:00,48.36,48.39,48.34,48.35,4787.0,37.5574,37.5807,37.5418,37.5496,4787.0
2015-09-22 12:30:00,48.36,48.38,48.36,48.36,21145.0,37.5574,37.5729,37.5574,37.5574,21145.0
2015-09-22 13:00:00,48.4,48.41,48.37,48.37,23134.0,37.5884,37.5962,37.5651,37.5651,23134.0
2015-09-22 13:30:00,48.4,48.4,48.36,48.4,10614.0,37.5884,37.5884,37.5574,37.5884,10614.0
2015-09-22 14:00:00,48.4,48.41,48.37,48.41,17572.0,37.5884,37.5962,37.5651,37.5962,17572.0
2015-09-22 14:30:00,48.41,48.43,48.38,48.39,12282.0,37.5962,37.6117,37.5729,37.5807,12282.0
2015-09-22 15:00:00,48.44,48.45,48.39,48.44,21848.0,37.6195,37.6273,37.5807,37.6195,21848.0
2015-09-22 15:30:00,48.42,48.44,48.4,48.42,10592.0,37.604,37.6195,37.5884,37.604,10592.0
2015-09-23 09:30:00,48.37,48.43,48.36,48.36,8115.0,37.5651,37.6117,37.5574,37.5574,8115.0
2015-09-23 10:00:00,48.39,48.41,48.37,48.37,1571.0,37.5807,37.5962,37.5651,37.5651,1571.0
2015-09-23 10:30:00,48.37,48.42,48.37,48.37,2325.0,37.5651,37.604,37.5651,37.5651,2325.0
2015-09-23 11:00:00,48.39,48.43,48.39,48.43,7623.0,37.5807,37.6117,37.5807,37.6117,7623.0
2015-09-23 11:30:00,48.4,48.43,48.39,48.39,2952.0,37.5884,37.6117,37.5807,37.5807,2952.0
2015-09-23 12:00:00,48.42,48.43,48.39,48.41,2996.0,37.604,37.6117,37.5807,37.5962,2996.0
2015-09-23 12:30:00,48.4,48.41,48.37,48.4,39520.0,37.5884,37.5962,37.5651,37.5884,39520.0
2015-09-23 13:00:00,48.41,48.41,48.37,48.41,22029.0,37.5962,37.5962,37.5651,37.5962,22029.0
2015-09-23 13:30:00,48.42,48.42,48.39,48.41,4219.0,37.604,37.604,37.5807,37.5962,4219.0
2015-09-23 14:00:00,48.41,48.42,48.37,48.37,95001.0,37.5962,37.604,37.5651,37.5651,95001.0
2015-09-23 14:30:00,48.4,48.41,48.37,48.38,89678.0,37.5884,37.5962,37.5651,37.5729,89678.0
2015-09-23 15:00:00,48.39,48.41,48.38,48.41,1196.0,37.5807,37.5962,37.5729,37.5962,1196.0
2015-09-23 15:30:00,48.41,48.41,48.36,48.36,4980.0,37.5962,37.5962,37.5574,37.5574,4980.0
2015-09-24 09:30:00,48.43,48.45,48.37,48.37,8056.0,37.6117,37.6273,37.5651,37.5651,8056.0
2015-09-24 10:00:00,48.37,48.43,48.37,48.4,9869.0,37.5651,37.6117,37.5651,37.5884,9869.0
2015-09-24 10:30:00,48.43,48.44,48.39,48.43,4779.0,37.6117,37.6195,37.5807,37.6117,4779.0
2015-09-24 11:00:00,48.43,48.43,48.4,48.41,4961.0,37.6117,37.6117,37.5884,37.5962,4961.0
2015-09-24 11:30:00,48.41,48.42,48.38,48.38,4519.0,37.5962,37.604,37.5729,37.5729,4519.0
2015-09-24 12:00:00,48.4,48.4,48.36,48.4,13725.0,37.5884,37.5884,37.5574,37.5884,13725.0
2015-09-24 12:30:00,48.4,48.41,48.38,48.38,6473.0,37.5884,37.5962,37.5729,37.5729,6473.0
2015-09-24 13:00:00,48.39,48.39,48.37,48.39,16917.0,37.5807,37.5807,37.5651,37.5807,16917.0
2015-09-24 13:30:00,48.39,48.39,48.37,48.39,6650.0,37.5807,37.5807,37.5651,37.5807,6650.0
2015-09-24 14:00:00,48.39,48.4,48.37,48.4,10126.0,37.5807,37.5884,37.5651,37.5884,10126.0
2015-09-24 14:30:00,48.4,48.4,48.38,48.39,4434.0,37.5884,37.5884,37.5729,37.5807,4434.0
2015-09-24 15:00:00,48.4,48.4,48.37,48.38,9684.0,37.5884,37.5884,37.5651,37.5729,9684.0
2015-09-24 15:30:00,48.38,48.39,48.34,48.38,19083.0,37.5729,37.5807,37.5418,37.5729,19083.0
2015-09-25 09:30:00,48.34,48.34,48.3,48.34,4547.0,37.5418,37.5418,37.5108,37.5418,4547.0
2015-09-25 10:00:00,48.33,48.37,48.32,48.32,3069.0,37.5341,37.5651,37.5263,37.5263,3069.0
2015-09-25 10:30:00,48.34,48.37,48.31,48.32,3990.0,37.5418,37.5651,37.5185,37.5263,3990.0
2015-09-25 11:00:00,48.32,48.33,48.29,48.3,4127.0,37.5263,37.5341,37.503,37.5108,4127.0
2015-09-25 11:30:00,48.33,48.33,48.29,48.31,1803.0,37.5341,37.5341,37.503,37.5185,1803.0
2015-09-25 12:00:00,48.32,48.34,48.29,48.33,10899.0,37.5263,37.5418,37.503,37.5341,10899.0
2015-09-25 12:30:00,48.29,48.34,48.29,48.34,8765.0,37.503,37.5418,37.503,37.5418,8765.0
2015-09-25 13:00:00,48.3,48.34,48.29,48.32,25230.0,37.5108,37.5418,37.503,37.5263,25230.0
2015-09-25 13:30:00,48.29,48.32,48.29,48.31,8653.0,37.503,37.5263,37.503,37.5185,8653.0
2015-09-25 14:00:00,48.31,48.33,48.3,48.33,8124.0,37.5185,37.5341,37.5108,37.5341,8124.0
2015-09-25 14:30:00,48.33,48.33,48.29,48.29,14788.0,37.5341,37.5341,37.503,37.503,14788.0
2015-09-25 15:00:00,48.3,48.32,48.28,48.29,22584.0,37.5108,37.5263,37.4952,37.503,22584.0
2015-09-25 15:30:00,48.29,48.3,48.28,48.29,9577.0,37.503,37.5108,37.4952,37.503,9577.0
2015-09-28 09:30:00,48.25,48.29,48.25,48.27,8692.0,37.4719,37.503,37.4719,37.4875,8692.0
2015-09-28 10:00:00,48.29,48.32,48.27,48.27,5389.0,37.503,37.5263,37.4875,37.4875,5389.0
2015-09-28 10:30:00,48.28,48.31,48.27,48.31,4195.0,37.4952,37.5185,37.4875,37.5185,4195.0
2015-09-28 11:00:00,48.29,48.32,48.26,48.32,4285.0,37.503,37.5263,37.4797,37.5263,4285.0
2015-09-28 11:30:00,48.27,48.3,48.27,48.29,507.0,37.4875,37.5108,37.4875,37.503,507.0
2015-09-28 12:00:00,48.32,48.32,48.27,48.31,2308.0,37.5263,37.5263,37.4875,37.5185,2308.0
2015-09-28 12:30:00,48.31,48.31,48.27,48.28,11185.0,37.5185,37.5185,37.4875,37.4952,11185.0
2015-09-28 13:00:00,48.3,48.32,48.25,48.26,5813.0,37.5108,37.5263,37.4719,37.4797,5813.0
2015-09-28 13:30:00,48.26,48.29,48.25,48.25,7644.0,37.4797,37.503,37.4719,37.4719,7644.0
2015-09-28 14:00:00,48.25,48.29,48.24,48.28,11688.0,37.4719,37.503,37.4642,37.4952,11688.0
2015-09-28 14:30:00,48.29,48.29,48.23,48.26,6211.0,37.503,37.503,37.4564,37.4797,6211.0
2015-09-28 15:00:00,48.26,48.26,48.22,48.22,15043.0,37.4797,37.4797,37.4486,37.4486,15043.0
2015-09-28 15:30:00,48.24,48.26,48.21,48.23,9681.0,37.4642,37.4797,37.4409,37.4564,9681.0
2015-09-29 09:30:00,48.32,48.34,48.27,48.33,14575.0,37.5263,37.5418,37.4875,37.5341,14575.0
2015-09-29 10:00:00,48.33,48.33,48.27,48.27,3002.0,37.5341,37.5341,37.4875,37.4875,3002.0
2015-09-29 10:30:00,48.33,48.33,48.27,48.33,4288.0,37.5341,37.5341,37.4875,37.5341,4288.0
2015-09-29 11:00:00,48.33,48.33,48.28,48.33,9362.0,37.5341,37.5341,37.4952,37.5341,9362.0
2015-09-29 11:30:00,48.33,48.33,48.31,48.32,1900.0,37.5341,37.5341,37.5185,37.5263,1900.0
2015-09-29 12:00:00,48.33,48.34,48.31,48.34,5679.0,37.5341,37.5418,37.5185,37.5418,5679.0
2015-09-29 12:30:00,48.34,48.34,48.31,48.34,1158.0,37.5418,37.5418,37.5185,37.5418,1158.0
2015-09-29 13:00:00,48.35,48.35,48.31,48.35,3345.0,37.5496,37.5496,37.5185,37.5496,3345.0
2015-09-29 13:30:00,48.35,48.35,48.31,48.34,4221.0,37.5496,37.5496,37.5185,37.5418,4221.0
2015-09-29 14:00:00,48.34,48.34,48.31,48.34,7857.0,37.5418,37.5418,37.5185,37.5418,7857.0
2015-09-29 14:30:00,48.34,48.35,48.31,48.34,14012.0,37.5418,37.5496,37.5185,37.5418,14012.0
2015-09-29 15:00:00,48.35,48.36,48.33,48.36,9270.0,37.5496,37.5574,37.5341,37.5574,9270.0
2015-09-29 15:30:00,48.36,48.36,48.33,48.34,9074.0,37.5574,37.5574,37.5341,37.5418,9074.0
2015-09-30 09:30:00,48.34,48.39,48.33,48.34,16652.0,37.5418,37.5807,37.5341,37.5418,16652.0
2015-09-30 10:00:00,48.3,48.38,48.3,48.38,13568.0,37.5108,37.5729,37.5108,37.5729,13568.0
2015-09-30 10:30:00,48.38,48.38,48.34,48.38,3128.0,37.5729,37.5729,37.5418,37.5729,3128.0
2015-09-30 11:00:00,48.37,48.38,48.34,48.38,8487.0,37.5651,37.5729,37.5418,37.5729,8487.0
2015-09-30 11:30:00,48.34,48.39,48.34,48.34,92762.0,37.5418,37.5807,37.5418,37.5418,92762.0
2015-09-30 12:00:00,48.34,48.39,48.34,48.34,7152.0,37.5418,37.5807,37.5418,37.5418,7152.0
2015-09-30 12:30:00,48.39,48.39,48.35,48.39,1403.0,37.5807,37.5807,37.5496,37.5807,1403.0
2015-09-30 13:00:00,48.38,48.39,48.35,48.38,1491.0,37.5729,37.5807,37.5496,37.5729,1491.0
2015-09-30 13:30:00,48.38,48.39,48.35,48.35,6256.0,37.5729,37.5807,37.5496,37.5496,6256.0
2015-09-30 14:00:00,48.35,48.39,48.35,48.38,35014.0,37.5496,37.5807,37.5496,37.5729,35014.0
2015-09-30 14:30:00,48.4,48.4,48.36,48.39,12870.0,37.5884,37.5884,37.5574,37.5807,12870.0
2015-09-30 15:00:00,48.4,48.42,48.37,48.42,32486.0,37.5884,37.604,37.5651,37.604,32486.0
2015-09-30 15:30:00,48.41,48.42,48.39,48.42,12225.0,37.5962,37.604,37.5807,37.604,12225.0
2015-10-01 09:30:00,48.41,48.41,48.25,48.34,1326.0,37.5962,37.5962,37.4719,37.5418,1326.0
2015-10-01 10:00:00,48.37,48.47,48.37,48.4,3300.0,37.5651,37.6428,37.5651,37.5884,3300.0
2015-10-01 10:30:00,48.4,48.47,48.4,48.41,5942.0,37.5884,37.6428,37.5884,37.5962,5942.0
2015-10-01 11:00:00,48.46,48.46,48.4,48.41,7783.0,37.635,37.635,37.5884,37.5962,7783.0
2015-10-01 11:30:00,48.4,48.46,48.4,48.45,3521.0,37.5884,37.635,37.5884,37.6273,3521.0
2015-10-01 12:00:00,48.43,48.46,48.42,48.45,1646.0,37.6117,37.635,37.604,37.6273,1646.0
2015-10-01 12:30:00,48.44,48.46,48.43,48.44,1958.0,37.6195,37.635,37.6117,37.6195,1958.0
2015-10-01 13:00:00,48.42,48.48,48.42,48.48,83589.0,37.604,37.6506,37.604,37.6506,83589.0
2015-10-01 13:30:00,48.43,48.47,48.43,48.43,5363.0,37.6117,37.6428,37.6117,37.6117,5363.0
2015-10-01 14:00:00,48.43,48.46,48.42,48.42,3306.0,37.6117,37.635,37.604,37.604,3306.0
2015-10-01 14:30:00,48.42,48.46,48.42,48.45,8865.0,37.604,37.635,37.604,37.6273,8865.0
2015-10-01 15:00:00,48.44,48.47,48.43,48.44,16361.0,37.6195,37.6428,37.6117,37.6195,16361.0
2015-10-01 15:30:00,48.46,48.47,48.45,48.47,7770.0,37.635,37.6428,37.6273,37.6428,7770.0
2015-10-02 09:30:00,48.52,48.57,48.5,48.56,19208.0,37.6816,37.7205,37.6661,37.7127,19208.0
2015-10-02 10:00:00,48.56,48.56,48.48,48.51,9440.0,37.7127,37.7127,37.6506,37.6739,9440.0
2015-10-02 10:30:00,48.52,48.53,48.49,48.51,4641.0,37.6816,37.6894,37.6583,37.6739,4641.0
2015-10-02 11:00:00,48.51,48.54,48.49,48.54,6132.0,37.6739,37.6972,37.6583,37.6972,6132.0
2015-10-02 11:30:00,48.5,48.54,48.5,48.52,2853.0,37.6661,37.6972,37.6661,37.6816,2853.0
2015-10-02 12:00:00,48.52,48.53,48.49,48.52,5919.0,37.6816,37.6894,37.6583,37.6816,5919.0
2015-10-02 12:30:00,48.52,48.55,48.5,48.55,13700.0,37.6816,37.7049,37.6661,37.7049,13700.0
2015-10-02 13:00:00,48.54,48.56,48.53,48.56,11434.0,37.6972,37.7127,37.6894,37.7127,11434.0
2015-10-02 13:30:00,48.55,48.57,48.53,48.54,13473.0,37.7049,37.7205,37.6894,37.6972,13473.0
2015-10-02 14:00:00,48.53,48.55,48.53,48.54,13307.0,37.6894,37.7049,37.6894,37.6972,13307.0
2015-10-02 14:30:00,48.55,48.57,48.53,48.54,12998.0,37.7049,37.7205,37.6894,37.6972,12998.0
2015-10-02 15:00:00,48.55,48.56,48.54,48.56,10343.0,37.7049,37.7127,37.6972,37.7127,10343.0
2015-10-02 15:30:00,48.55,48.58,48.55,48.58,6211.0,37.7049,37.7282,37.7049,37.7282,6211.0
2015-10-05 09:30:00,48.55,48.58,48.55,48.58,2603.0,37.7049,37.7282,37.7049,37.7282,2603.0
2015-10-05 10:00:00,48.52,48.58,48.52,48.52,1972.0,37.6816,37.7282,37.6816,37.6816,1972.0
2015-10-05 10:30:00,48.52,48.58,48.52,48.55,1310.0,37.6816,37.7282,37.6816,37.7049,1310.0
2015-10-05 11:00:00,48.55,48.58,48.52,48.58,7740.0,37.7049,37.7282,37.6816,37.7282,7740.0
2015-10-05 11:30:00,48.58,48.58,48.53,48.58,1421.0,37.7282,37.7282,37.6894,37.7282,1421.0
2015-10-05 12:00:00,48.57,48.58,48.52,48.54,1755.0,37.7205,37.7282,37.6816,37.6972,1755.0
2015-10-05 12:30:00,48.57,48.58,48.55,48.58,1760.0,37.7205,37.7282,37.7049,37.7282,1760.0
2015-10-05 13:00:00,48.58,48.58,48.52,48.53,6135.0,37.7282,37.7282,37.6816,37.6894,6135.0
2015-10-05 13:30:00,48.54,48.55,48.52,48.54,5847.0,37.6972,37.7049,37.6816,37.6972,5847.0
2015-10-05 14:00:00,48.54,48.56,48.52,48.56,5220.0,37.6972,37.7127,37.6816,37.7127,5220.0
2015-10-05 14:30:00,48.52,48.56,48.51,48.55,8281.0,37.6816,37.7127,37.6739,37.7049,8281.0
2015-10-05 15:00:00,48.53,48.56,48.51,48.52,5917.0,37.6894,37.7127,37.6739,37.6816,5917.0
2015-10-05 15:30:00,48.52,48.55,48.51,48.52,2334.0,37.6816,37.7049,37.6739,37.6816,2334.0
2015-10-06 09:30:00,48.57,48.61,48.55,48.56,3175.0,37.7205,37.7515,37.7049,37.7127,3175.0
2015-10-06 10:00:00,48.53,48.59,48.53,48.55,3834.0,37.6894,37.736,37.6894,37.7049,3834.0
2015-10-06 10:30:00,48.58,48.6,48.56,48.6,4328.0,37.7282,37.7438,37.7127,37.7438,4328.0
2015-10-06 11:00:00,48.59,48.61,48.58,48.61,1029.0,37.736,37.7515,37.7282,37.7515,1029.0
2015-10-06 11:30:00,48.61,48.62,48.57,48.59,2537.0,37.7515,37.7593,37.7205,37.736,2537.0
2015-10-06 12:00:00,48.63,48.64,48.57,48.64,8987.0,37.7671,37.7748,37.7205,37.7748,8987.0
2015-10-06 12:30:00,48.64,48.64,48.62,48.62,4355.0,37.7748,37.7748,37.7593,37.7593,4355.0
2015-10-06 13:00:00,48.6,48.61,48.57,48.57,1050.0,37.7438,37.7515,37.7205,37.7205,1050.0
2015-10-06 13:30:00,48.57,48.6,48.57,48.6,5142.0,37.7205,37.7438,37.7205,37.7438,5142.0
2015-10-06 14:00:00,48.6,48.6,48.56,48.57,2734.0,37.7438,37.7438,37.7127,37.7205,2734.0
2015-10-06 14:30:00,48.59,48.63,48.58,48.63,7524.0,37.736,37.7671,37.7282,37.7671,7524.0
2015-10-06 15:00:00,48.61,48.63,48.58,48.61,4189.0,37.7515,37.7671,37.7282,37.7515,4189.0
2015-10-06 15:30:00,48.6,48.62,48.59,48.6,12082.0,37.7438,37.7593,37.736,37.7438,12082.0
2015-10-07 09:30:00,48.56,48.6,48.53,48.6,3823.0,37.7127,37.7438,37.6894,37.7438,3823.0
2015-10-07 10:00:00,48.53,48.59,48.53,48.58,3989.0,37.6894,37.736,37.6894,37.7282,3989.0
2015-10-07 10:30:00,48.58,48.59,48.57,48.59,1178.0,37.7282,37.736,37.7205,37.736,1178.0
2015-10-07 11:00:00,48.59,48.59,48.56,48.59,2517.0,37.736,37.736,37.7127,37.736,2517.0
2015-10-07 11:30:00,48.59,48.61,48.56,48.6,1835.0,37.736,37.7515,37.7127,37.7438,1835.0
2015-10-07 12:00:00,48.62,48.62,48.57,48.59,7750.0,37.7593,37.7593,37.7205,37.736,7750.0
2015-10-07 12:30:00,48.58,48.59,48.57,48.59,2951.0,37.7282,37.736,37.7205,37.736,2951.0
2015-10-07 13:00:00,48.58,48.59,48.58,48.58,3845.0,37.7282,37.736,37.7282,37.7282,3845.0
2015-10-07 13:30:00,48.59,48.61,48.57,48.6,8437.0,37.736,37.7515,37.7205,37.7438,8437.0
2015-10-07 14:00:00,48.61,48.61,48.58,48.61,5574.0,37.7515,37.7515,37.7282,37.7515,5574.0
2015-10-07 14:30:00,48.61,48.61,48.58,48.6,3673.0,37.7515,37.7515,37.7282,37.7438,3673.0
2015-10-07 15:00:00,48.58,48.61,48.58,48.6,4494.0,37.7282,37.7515,37.7282,37.7438,4494.0
2015-10-07 15:30:00,48.61,48.61,48.58,48.6,16222.0,37.7515,37.7515,37.7282,37.7438,16222.0
2015-10-08 09:30:00,48.6,48.61,48.55,48.59,5164.0,37.7438,37.7515,37.7049,37.736,5164.0
2015-10-08 10:00:00,48.6,48.61,48.57,48.57,8435.0,37.7438,37.7515,37.7205,37.7205,8435.0
2015-10-08 10:30:00,48.57,48.6,48.57,48.6,2418.0,37.7205,37.7438,37.7205,37.7438,2418.0
2015-10-08 11:00:00,48.57,48.61,48.57,48.6,2431.0,37.7205,37.7515,37.7205,37.7438,2431.0
2015-10-08 11:30:00,48.61,48.62,48.58,48.62,9539.0,37.7515,37.7593,37.7282,37.7593,9539.0
2015-10-08 12:00:00,48.62,48.62,48.6,48.61,3239.0,37.7593,37.7593,37.7438,37.7515,3239.0
2015-10-08 12:30:00,48.61,48.61,48.61,48.61,200.0,37.7515,37.7515,37.7515,37.7515,200.0
2015-10-08 13:00:00,48.62,48.62,48.6,48.6,10841.0,37.7593,37.7593,37.7438,37.7438,10841.0
2015-10-08 13:30:00,48.62,48.62,48.57,48.59,10743.0,37.7593,37.7593,37.7205,37.736,10743.0
2015-10-08 14:00:00,48.6,48.65,48.59,48.65,4023.0,37.7438,37.7826,37.736,37.7826,4023.0
2015-10-08 14:30:00,48.64,48.65,48.6,48.63,1801.0,37.7748,37.7826,37.7438,37.7671,1801.0
2015-10-08 15:00:00,48.61,48.63,48.6,48.62,15839.0,37.7515,37.7671,37.7438,37.7593,15839.0
2015-10-08 15:30:00,48.62,48.63,48.6,48.62,1924.0,37.7593,37.7671,37.7438,37.7593,1924.0
2015-10-09 09:30:00,48.6,48.65,48.57,48.57,6236.0,37.7438,37.7826,37.7205,37.7205,6236.0
2015-10-09 10:00:00,48.6,48.63,48.57,48.58,14215.0,37.7438,37.7671,37.7205,37.7282,14215.0
2015-10-09 10:30:00,48.6,48.62,48.58,48.58,13944.0,37.7438,37.7593,37.7282,37.7282,13944.0
2015-10-09 11:00:00,48.6,48.62,48.57,48.57,3729.0,37.7438,37.7593,37.7205,37.7205,3729.0
2015-10-09 11:30:00,48.57,48.6,48.56,48.59,1118.0,37.7205,37.7438,37.7127,37.736,1118.0
2015-10-09 12:00:00,48.56,48.59,48.54,48.59,7421.0,37.7127,37.736,37.6972,37.736,7421.0
2015-10-09 12:30:00,48.57,48.57,48.56,48.56,4573.0,37.7205,37.7205,37.7127,37.7127,4573.0
2015-10-09 13:00:00,48.56,48.56,48.55,48.55,2050.0,37.7127,37.7127,37.7049,37.7049,2050.0
2015-10-09 13:30:00,48.55,48.57,48.55,48.57,2077.0,37.7049,37.7205,37.7049,37.7205,2077.0
2015-10-09 14:00:00,48.55,48.57,48.55,48.57,7907.0,37.7049,37.7205,37.7049,37.7205,7907.0
2015-10-09 14:30:00,48.56,48.57,48.56,48.56,3670.0,37.7127,37.7205,37.7127,37.7127,3670.0
2015-10-09 15:00:00,48.56,48.57,48.53,48.57,14814.0,37.7127,37.7205,37.6894,37.7205,14814.0
2015-10-09 15:30:00,48.54,48.57,48.54,48.54,7327.0,37.6972,37.7205,37.6972,37.6972,7327.0
2015-10-12 09:30:00,48.58,48.58,48.55,48.55,1433.0,37.7282,37.7282,37.7049,37.7049,1433.0
2015-10-12 10:00:00,48.58,48.58,48.53,48.53,7082.0,37.7282,37.7282,37.6894,37.6894,7082.0
2015-10-12 10:30:00,48.59,48.59,48.54,48.57,7692.0,37.736,37.736,37.6972,37.7205,7692.0
2015-10-12 11:00:00,48.59,48.59,48.56,48.59,3500.0,37.736,37.736,37.7127,37.736,3500.0
2015-10-12 11:30:00,48.59,48.59,48.55,48.56,8354.0,37.736,37.736,37.7049,37.7127,8354.0
2015-10-12 12:00:00,48.57,48.58,48.55,48.58,18399.0,37.7205,37.7282,37.7049,37.7282,18399.0
2015-10-12 12:30:00,48.55,48.58,48.55,48.58,2950.0,37.7049,37.7282,37.7049,37.7282,2950.0
2015-10-12 13:00:00,48.55,48.59,48.55,48.55,11022.0,37.7049,37.736,37.7049,37.7049,11022.0
2015-10-12 13:30:00,48.55,48.59,48.55,48.59,5421.0,37.7049,37.736,37.7049,37.736,5421.0
2015-10-12 14:00:00,48.57,48.59,48.55,48.59,22575.0,37.7205,37.736,37.7049,37.736,22575.0
2015-10-12 14:30:00,48.56,48.6,48.56,48.56,5749.0,37.7127,37.7438,37.7127,37.7127,5749.0
2015-10-12 15:00:00,48.58,48.6,48.57,48.58,2864.0,37.7282,37.7438,37.7205,37.7282,2864.0
2015-10-12 15:30:00,48.6,48.62,48.57,48.61,305150.0,37.7438,37.7593,37.7205,37.7515,305150.0
2015-10-13 09:30:00,48.48,48.55,48.48,48.55,137071.0,37.6506,37.7049,37.6506,37.7049,137071.0
2015-10-13 10:00:00,48.55,48.56,48.49,48.56,106454.0,37.7049,37.7127,37.6583,37.7127,106454.0
2015-10-13 10:30:00,48.56,48.56,48.52,48.56,10040.0,37.7127,37.7127,37.6816,37.7127,10040.0
2015-10-13 11:00:00,48.56,48.57,48.55,48.57,3460.0,37.7127,37.7205,37.7049,37.7205,3460.0
2015-10-13 11:30:00,48.56,48.57,48.54,48.57,3323.0,37.7127,37.7205,37.6972,37.7205,3323.0
2015-10-13 12:00:00,48.57,48.57,48.55,48.56,9465.0,37.7205,37.7205,37.7049,37.7127,9465.0
2015-10-13 12:30:00,48.55,48.57,48.54,48.54,4461.0,37.7049,37.7205,37.6972,37.6972,4461.0
2015-10-13 13:00:00,48.55,48.56,48.54,48.55,3687.0,37.7049,37.7127,37.6972,37.7049,3687.0
2015-10-13 13:30:00,48.58,48.58,48.54,48.57,2951.0,37.7282,37.7282,37.6972,37.7205,2951.0
2015-10-13 14:00:00,48.58,48.58,48.56,48.58,3304.0,37.7282,37.7282,37.7127,37.7282,3304.0
2015-10-13 14:30:00,48.58,48.58,48.52,48.56,47251.0,37.7282,37.7282,37.6816,37.7127,47251.0
2015-10-13 15:00:00,48.53,48.57,48.52,48.57,6670.0,37.6894,37.7205,37.6816,37.7205,6670.0
2015-10-13 15:30:00,48.55,48.58,48.52,48.58,18604.0,37.7049,37.7282,37.6816,37.7282,18604.0
2015-10-14 09:30:00,48.52,48.55,48.51,48.51,3711.0,37.6816,37.7049,37.6739,37.6739,3711.0
2015-10-14 10:00:00,48.58,48.58,48.51,48.52,4844.0,37.7282,37.7282,37.6739,37.6816,4844.0
2015-10-14 10:30:00,48.58,48.59,48.51,48.55,7492.0,37.7282,37.736,37.6739,37.7049,7492.0
2015-10-14 11:00:00,48.58,48.59,48.53,48.56,6347.0,37.7282,37.736,37.6894,37.7127,6347.0
2015-10-14 11:30:00,48.56,48.59,48.53,48.57,2268.0,37.7127,37.736,37.6894,37.7205,2268.0
2015-10-14 12:00:00,48.58,48.58,48.53,48.57,1509.0,37.7282,37.7282,37.6894,37.7205,1509.0
2015-10-14 12:30:00,48.58,48.59,48.57,48.58,10282.0,37.7282,37.736,37.7205,37.7282,10282.0
2015-10-14 13:00:00,48.58,48.59,48.57,48.59,628.0,37.7282,37.736,37.7205,37.736,628.0
2015-10-14 13:30:00,48.54,48.59,48.54,48.55,6215.0,37.6972,37.736,37.6972,37.7049,6215.0
2015-10-14 14:00:00,48.54,48.6,48.54,48.54,15170.0,37.6972,37.7438,37.6972,37.6972,15170.0
2015-10-14 14:30:00,48.55,48.59,48.54,48.59,2519.0,37.7049,37.736,37.6972,37.736,2519.0
2015-10-14 15:00:00,48.57,48.59,48.54,48.55,21265.0,37.7205,37.736,37.6972,37.7049,21265.0
2015-10-14 15:30:00,48.56,48.59,48.54,48.57,17628.0,37.7127,37.736,37.6972,37.7205,17628.0
2015-10-15 09:30:00,48.56,48.59,48.56,48.56,43650.0,37.7127,37.736,37.7127,37.7127,43650.0
2015-10-15 10:00:00,48.55,48.59,48.53,48.54,6019.0,37.7049,37.736,37.6894,37.6972,6019.0
2015-10-15 10:30:00,48.56,48.59,48.53,48.58,3884.0,37.7127,37.736,37.6894,37.7282,3884.0
2015-10-15 11:00:00,48.58,48.58,48.53,48.54,15393.0,37.7282,37.7282,37.6894,37.6972,15393.0
2015-10-15 11:30:00,48.57,48.57,48.53,48.57,9858.0,37.7205,37.7205,37.6894,37.7205,9858.0
2015-10-15 12:00:00,48.54,48.54,48.52,48.53,793.0,37.6972,37.6972,37.6816,37.6894,793.0
2015-10-15 12:30:00,48.53,48.57,48.53,48.57,9662.0,37.6894,37.7205,37.6894,37.7205,9662.0
2015-10-15 13:00:00,48.57,48.57,48.52,48.57,1141.0,37.7205,37.7205,37.6816,37.7205,1141.0
2015-10-15 13:30:00,48.55,48.56,48.51,48.54,12213.0,37.7049,37.7127,37.6739,37.6972,12213.0
2015-10-15 14:00:00,48.53,48.54,48.51,48.51,7972.0,37.6894,37.6972,37.6739,37.6739,7972.0
2015-10-15 14:30:00,48.53,48.55,48.51,48.51,5273.0,37.6894,37.7049,37.6739,37.6739,5273.0
2015-10-15 15:00:00,48.54,48.57,48.52,48.54,8396.0,37.6972,37.7205,37.6816,37.6972,8396.0
2015-10-15 15:30:00,48.57,48.57,48.52,48.53,23961.0,37.7205,37.7205,37.6816,37.6894,23961.0
2015-10-16 09:30:00,48.5,48.56,48.49,48.5,5052.0,37.6661,37.7127,37.6583,37.6661,5052.0
2015-10-16 10:00:00,48.5,48.56,48.49,48.53,6353.0,37.6661,37.7127,37.6583,37.6894,6353.0
2015-10-16 10:30:00,48.52,48.53,48.49,48.51,4965.0,37.6816,37.6894,37.6583,37.6739,4965.0
2015-10-16 11:00:00,48.49,48.52,48.49,48.49,11550.0,37.6583,37.6816,37.6583,37.6583,11550.0
2015-10-16 11:30:00,48.49,48.49,48.48,48.48,8958.0,37.6583,37.6583,37.6506,37.6506,8958.0
2015-10-16 12:00:00,48.48,48.52,48.48,48.52,12968.0,37.6506,37.6816,37.6506,37.6816,12968.0
2015-10-16 12:30:00,48.49,48.52,48.49,48.51,19159.0,37.6583,37.6816,37.6583,37.6739,19159.0
2015-10-16 13:00:00,48.52,48.54,48.51,48.54,3111.0,37.6816,37.6972,37.6739,37.6972,3111.0
2015-10-16 13:30:00,48.54,48.55,48.52,48.54,10505.0,37.6972,37.7049,37.6816,37.6972,10505.0
2015-10-16 14:00:00,48.55,48.55,48.53,48.53,4475.0,37.7049,37.7049,37.6894,37.6894,4475.0
2015-10-16 14:30:00,48.53,48.54,48.52,48.52,8298.0,37.6894,37.6972,37.6816,37.6816,8298.0
2015-10-16 15:00:00,48.52,48.53,48.5,48.5,16875.0,37.6816,37.6894,37.6661,37.6661,16875.0
2015-10-16 15:30:00,48.51,48.56,48.51,48.56,65665.0,37.6739,37.7127,37.6739,37.7127,65665.0
2015-10-19 09:30:00,48.46,48.58,48.46,48.46,55388.0,37.635,37.7282,37.635,37.635,55388.0
2015-10-19 10:00:00,48.46,48.54,48.46,48.46,20106.0,37.635,37.6972,37.635,37.635,20106.0
2015-10-19 10:30:00,48.48,48.5,48.46,48.46,2760.0,37.6506,37.6661,37.635,37.635,2760.0
2015-10-19 11:00:00,48.46,48.51,48.45,48.48,19763.0,37.635,37.6739,37.6273,37.6506,19763.0
2015-10-19 11:30:00,48.52,48.52,48.46,48.48,1875.0,37.6816,37.6816,37.635,37.6506,1875.0
2015-10-19 12:00:00,48.48,48.52,48.45,48.45,5068.0,37.6506,37.6816,37.6273,37.6273,5068.0
2015-10-19 12:30:00,48.45,48.49,48.45,48.48,2548.0,37.6273,37.6583,37.6273,37.6506,2548.0
2015-10-19 13:00:00,48.49,48.49,48.45,48.46,25150.0,37.6583,37.6583,37.6273,37.635,25150.0
2015-10-19 13:30:00,48.45,48.48,48.45,48.45,3997.0,37.6273,37.6506,37.6273,37.6273,3997.0
2015-10-19 14:00:00,48.47,48.51,48.46,48.51,8917.0,37.6428,37.6739,37.635,37.6739,8917.0
2015-10-19 14:30:00,48.48,48.51,48.48,48.48,55953.0,37.6506,37.6739,37.6506,37.6506,55953.0
2015-10-19 15:00:00,48.48,48.5,48.48,48.49,16685.0,37.6506,37.6661,37.6506,37.6583,16685.0
2015-10-19 15:30:00,48.49,48.5,48.46,48.48,54233.0,37.6583,37.6661,37.635,37.6506,54233.0
2015-10-20 09:30:00,48.46,48.47,48.41,48.44,11476.0,37.635,37.6428,37.5962,37.6195,11476.0
2015-10-20 10:00:00,48.47,48.48,48.43,48.46,6087.0,37.6428,37.6506,37.6117,37.635,6087.0
2015-10-20 10:30:00,48.46,48.51,48.44,48.48,41111.0,37.635,37.6739,37.6195,37.6506,41111.0
2015-10-20 11:00:00,48.47,48.49,48.46,48.47,6590.0,37.6428,37.6583,37.635,37.6428,6590.0
2015-10-20 11:30:00,48.47,48.51,48.47,48.47,4607.0,37.6428,37.6739,37.6428,37.6428,4607.0
2015-10-20 12:00:00,48.44,48.49,48.44,48.49,4941.0,37.6195,37.6583,37.6195,37.6583,4941.0
2015-10-20 12:30:00,48.5,48.5,48.46,48.49,6865.0,37.6661,37.6661,37.635,37.6583,6865.0
2015-10-20 13:00:00,48.47,48.49,48.45,48.49,9570.0,37.6428,37.6583,37.6273,37.6583,9570.0
2015-10-20 13:30:00,48.44,48.48,48.44,48.47,4456.0,37.6195,37.6506,37.6195,37.6428,4456.0
2015-10-20 14:00:00,48.46,48.48,48.45,48.47,3422.0,37.635,37.6506,37.6273,37.6428,3422.0
2015-10-20 14:30:00,48.48,48.52,48.46,48.48,5445.0,37.6506,37.6816,37.635,37.6506,5445.0
2015-10-20 15:00:00,48.48,48.5,48.46,48.49,16360.0,37.6506,37.6661,37.635,37.6583,16360.0
2015-10-20 15:30:00,48.46,48.49,48.44,48.46,26377.0,37.635,37.6583,37.6195,37.635,26377.0
2015-10-21 09:30:00,48.48,48.51,48.48,48.5,5594.0,37.6506,37.6739,37.6506,37.6661,5594.0
2015-10-21 10:00:00,48.49,48.5,48.45,48.49,5905.0,37.6583,37.6661,37.6273,37.6583,5905.0
2015-10-21 10:30:00,48.49,48.49,48.46,48.49,1068.0,37.6583,37.6583,37.635,37.6583,1068.0
2015-10-21 11:00:00,48.47,48.5,48.47,48.5,15660.0,37.6428,37.6661,37.6428,37.6661,15660.0
2015-10-21 11:30:00,48.5,48.51,48.47,48.51,10781.0,37.6661,37.6739,37.6428,37.6739,10781.0
2015-10-21 12:00:00,48.51,48.52,48.48,48.52,869.0,37.6739,37.6816,37.6506,37.6816,869.0
2015-10-21 12:30:00,48.49,48.54,48.46,48.52,45957.0,37.6583,37.6972,37.635,37.6816,45957.0
2015-10-21 13:00:00,48.52,48.53,48.5,48.52,16083.0,37.6816,37.6894,37.6661,37.6816,16083.0
2015-10-21 13:30:00,48.51,48.52,48.45,48.48,44082.0,37.6739,37.6816,37.6273,37.6506,44082.0
2015-10-21 14:00:00,48.47,48.51,48.46,48.49,5704.0,37.6428,37.6739,37.635,37.6583,5704.0
2015-10-21 14:30:00,48.5,48.52,48.46,48.48,19587.0,37.6661,37.6816,37.635,37.6506,19587.0
2015-10-21 15:00:00,48.5,48.51,48.47,48.48,13124.0,37.6661,37.6739,37.6428,37.6506,13124.0
2015-10-21 15:30:00,48.48,48.5,48.46,48.48,31590.0,37.6506,37.6661,37.635,37.6506,31590.0
2015-10-22 09:30:00,48.46,48.49,48.46,48.48,57821.0,37.635,37.6583,37.635,37.6506,57821.0
2015-10-22 10:00:00,48.47,48.5,48.45,48.5,15370.0,37.6428,37.6661,37.6273,37.6661,15370.0
2015-10-22 10:30:00,48.5,48.5,48.49,48.49,4622.0,37.6661,37.6661,37.6583,37.6583,4622.0
2015-10-22 11:00:00,48.49,48.51,48.47,48.5,36944.0,37.6583,37.6739,37.6428,37.6661,36944.0
2015-10-22 11:30:00,48.51,48.53,48.49,48.5,28530.0,37.6739,37.6894,37.6583,37.6661,28530.0
2015-10-22 12:00:00,48.51,48.52,48.48,48.52,4436.0,37.6739,37.6816,37.6506,37.6816,4436.0
2015-10-22 12:30:00,48.48,48.52,48.48,48.5,9289.0,37.6506,37.6816,37.6506,37.6661,9289.0
2015-10-22 13:00:00,48.49,48.51,48.48,48.5,4772.0,37.6583,37.6739,37.6506,37.6661,4772.0
2015-10-22 13:30:00,48.5,48.51,48.48,48.49,4046.0,37.6661,37.6739,37.6506,37.6583,4046.0
2015-10-22 14:00:00,48.48,48.51,48.48,48.49,1316.0,37.6506,37.6739,37.6506,37.6583,1316.0
2015-10-22 14:30:00,48.49,48.51,48.47,48.47,13262.0,37.6583,37.6739,37.6428,37.6428,13262.0
2015-10-22 15:00:00,48.46,48.49,48.46,48.49,6211.0,37.635,37.6583,37.635,37.6583,6211.0
2015-10-22 15:30:00,48.47,48.52,48.46,48.48,8725.0,37.6428,37.6816,37.635,37.6506,8725.0
2015-10-23 09:30:00,48.51,48.57,48.46,48.55,16916.0,37.6739,37.7205,37.635,37.7049,16916.0
2015-10-23 10:00:00,48.48,48.54,48.47,48.47,3694.0,37.6506,37.6972,37.6428,37.6428,3694.0
2015-10-23 10:30:00,48.49,48.52,48.48,48.51,24382.0,37.6583,37.6816,37.6506,37.6739,24382.0
2015-10-23 11:00:00,48.5,48.51,48.47,48.47,14266.0,37.6661,37.6739,37.6428,37.6428,14266.0
2015-10-23 11:30:00,48.49,48.5,48.47,48.5,4474.0,37.6583,37.6661,37.6428,37.6661,4474.0
2015-10-23 12:00:00,48.49,48.5,48.48,48.5,10809.0,37.6583,37.6661,37.6506,37.6661,10809.0
2015-10-23 12:30:00,48.49,48.5,48.46,48.46,6557.0,37.6583,37.6661,37.635,37.635,6557.0
2015-10-23 13:00:00,48.47,48.49,48.46,48.49,4551.0,37.6428,37.6583,37.635,37.6583,4551.0
2015-10-23 13:30:00,48.48,48.49,48.46,48.49,6035.0,37.6506,37.6583,37.635,37.6583,6035.0
2015-10-23 14:00:00,48.47,48.49,48.46,48.48,6100.0,37.6428,37.6583,37.635,37.6506,6100.0
2015-10-23 14:30:00,48.46,48.53,48.46,48.52,17560.0,37.635,37.6894,37.635,37.6816,17560.0
2015-10-23 15:00:00,48.52,48.52,48.49,48.5,10573.0,37.6816,37.6816,37.6583,37.6661,10573.0
2015-10-23 15:30:00,48.49,48.51,48.48,48.48,9964.0,37.6583,37.6739,37.6506,37.6506,9964.0
2015-10-26 09:30:00,48.46,48.51,48.46,48.5,21674.0,37.635,37.6739,37.635,37.6661,21674.0
2015-10-26 10:00:00,48.51,48.51,48.47,48.49,12424.0,37.6739,37.6739,37.6428,37.6583,12424.0
2015-10-26 10:30:00,48.49,48.51,48.47,48.49,3750.0,37.6583,37.6739,37.6428,37.6583,3750.0
2015-10-26 11:00:00,48.51,48.51,48.49,48.51,1486.0,37.6739,37.6739,37.6583,37.6739,1486.0
2015-10-26 11:30:00,48.49,48.5,48.47,48.48,1493.0,37.6583,37.6661,37.6428,37.6506,1493.0
2015-10-26 12:00:00,48.47,48.51,48.47,48.49,6026.0,37.6428,37.6739,37.6428,37.6583,6026.0
2015-10-26 12:30:00,48.47,48.53,48.47,48.48,12061.0,37.6428,37.6894,37.6428,37.6506,12061.0
2015-10-26 13:00:00,48.48,48.51,48.47,48.49,30961.0,37.6506,37.6739,37.6428,37.6583,30961.0
2015-10-26 13:30:00,48.47,48.5,48.47,48.48,15079.0,37.6428,37.6661,37.6428,37.6506,15079.0
2015-10-26 14:00:00,48.48,48.5,48.47,48.48,14354.0,37.6506,37.6661,37.6428,37.6506,14354.0
2015-10-26 14:30:00,48.49,48.5,48.45,48.48,6225.0,37.6583,37.6661,37.6273,37.6506,6225.0
2015-10-26 15:00:00,48.47,48.49,48.46,48.47,11744.0,37.6428,37.6583,37.635,37.6428,11744.0
2015-10-26 15:30:00,48.46,48.52,48.46,48.48,6455.0,37.635,37.6816,37.635,37.6506,6455.0
2015-10-27 09:30:00,48.48,48.56,48.48,48.49,32956.0,37.6506,37.7127,37.6506,37.6583,32956.0
2015-10-27 10:00:00,48.52,48.52,48.48,48.51,6878.0,37.6816,37.6816,37.6506,37.6739,6878.0
2015-10-27 10:30:00,48.51,48.51,48.5,48.5,3200.0,37.6739,37.6739,37.6661,37.6661,3200.0
2015-10-27 11:00:00,48.51,48.52,48.49,48.5,7179.0,37.6739,37.6816,37.6583,37.6661,7179.0
2015-10-27 11:30:00,48.5,48.53,48.49,48.53,9934.0,37.6661,37.6894,37.6583,37.6894,9934.0
2015-10-27 12:00:00,48.52,48.54,48.49,48.51,11581.0,37.6816,37.6972,37.6583,37.6739,11581.0
2015-10-27 12:30:00,48.53,48.54,48.49,48.53,5278.0,37.6894,37.6972,37.6583,37.6894,5278.0
2015-10-27 13:00:00,48.52,48.53,48.5,48.51,8161.0,37.6816,37.6894,37.6661,37.6739,8161.0
2015-10-27 13:30:00,48.52,48.53,48.48,48.5,13555.0,37.6816,37.6894,37.6506,37.6661,13555.0
2015-10-27 14:00:00,48.5,48.53,48.47,48.5,55657.0,37.6661,37.6894,37.6428,37.6661,55657.0
2015-10-27 14:30:00,48.51,48.52,48.48,48.51,10816.0,37.6739,37.6816,37.6506,37.6739,10816.0
2015-10-27 15:00:00,48.52,48.54,48.47,48.47,36945.0,37.6816,37.6972,37.6428,37.6428,36945.0
2015-10-27 15:30:00,48.51,48.54,48.47,48.51,31659.0,37.6739,37.6972,37.6428,37.6739,31659.0
2015-10-28 09:30:00,48.47,48.53,48.47,48.49,276728.0,37.6428,37.6894,37.6428,37.6583,276728.0
2015-10-28 10:00:00,48.49,48.5,48.47,48.47,2023.0,37.6583,37.6661,37.6428,37.6428,2023.0
2015-10-28 10:30:00,48.48,48.51,48.48,48.51,3522.0,37.6506,37.6739,37.6506,37.6739,3522.0
2015-10-28 11:00:00,48.48,48.51,48.47,48.49,11141.0,37.6506,37.6739,37.6428,37.6583,11141.0
2015-10-28 11:30:00,48.5,48.52,48.49,48.52,1154.0,37.6661,37.6816,37.6583,37.6816,1154.0
2015-10-28 12:00:00,48.5,48.52,48.49,48.5,595.0,37.6661,37.6816,37.6583,37.6661,595.0
2015-10-28 12:30:00,48.5,48.51,48.49,48.51,7362.0,37.6661,37.6739,37.6583,37.6739,7362.0
2015-10-28 13:00:00,48.48,48.51,48.44,48.48,28800.0,37.6506,37.6739,37.6195,37.6506,28800.0
2015-10-28 13:30:00,48.49,48.49,48.46,48.47,3026.0,37.6583,37.6583,37.635,37.6428,3026.0
2015-10-28 14:00:00,48.45,48.47,48.39,48.41,19140.0,37.6273,37.6428,37.5807,37.5962,19140.0
2015-10-28 14:30:00,48.42,48.43,48.37,48.4,5516.0,37.604,37.6117,37.5651,37.5884,5516.0
2015-10-28 15:00:00,48.4,48.42,48.38,48.42,3425.0,37.5884,37.604,37.5729,37.604,3425.0
2015-10-28 15:30:00,48.41,48.45,48.38,48.44,46385.0,37.5962,37.6273,37.5729,37.6195,46385.0
2015-10-29 09:30:00,48.37,48.43,48.35,48.38,16574.0,37.5651,37.6117,37.5496,37.5729,16574.0
2015-10-29 10:00:00,48.35,48.42,48.35,48.36,13106.0,37.5496,37.604,37.5496,37.5574,13106.0
2015-10-29 10:30:00,48.38,48.41,48.37,48.39,9957.0,37.5729,37.5962,37.5651,37.5807,9957.0
2015-10-29 11:00:00,48.39,48.4,48.37,48.37,12179.0,37.5807,37.5884,37.5651,37.5651,12179.0
2015-10-29 11:30:00,48.37,48.39,48.35,48.37,13729.0,37.5651,37.5807,37.5496,37.5651,13729.0
2015-10-29 12:00:00,48.35,48.4,48.35,48.35,21089.0,37.5496,37.5884,37.5496,37.5496,21089.0
2015-10-29 12:30:00,48.35,48.4,48.35,48.35,11129.0,37.5496,37.5884,37.5496,37.5496,11129.0
2015-10-29 13:00:00,48.35,48.4,48.35,48.4,15288.0,37.5496,37.5884,37.5496,37.5884,15288.0
2015-10-29 13:30:00,48.4,48.4,48.35,48.4,2207.0,37.5884,37.5884,37.5496,37.5884,2207.0
2015-10-29 14:00:00,48.39,48.4,48.35,48.4,11315.0,37.5807,37.5884,37.5496,37.5884,11315.0
2015-10-29 14:30:00,48.39,48.41,48.38,48.4,5307.0,37.5807,37.5962,37.5729,37.5884,5307.0
2015-10-29 15:00:00,48.41,48.41,48.36,48.41,14197.0,37.5962,37.5962,37.5574,37.5962,14197.0
2015-10-29 15:30:00,48.41,48.41,48.36,48.41,18896.0,37.5962,37.5962,37.5574,37.5962,18896.0
2015-10-30 09:30:00,48.4,48.44,48.37,48.41,7034.0,37.5884,37.6195,37.5651,37.5962,7034.0
2015-10-30 10:00:00,48.39,48.43,48.37,48.4,5298.0,37.5807,37.6117,37.5651,37.5884,5298.0
2015-10-30 10:30:00,48.39,48.42,48.38,48.42,4386.0,37.5807,37.604,37.5729,37.604,4386.0
2015-10-30 11:00:00,48.38,48.42,48.38,48.41,6123.0,37.5729,37.604,37.5729,37.5962,6123.0
2015-10-30 11:30:00,48.43,48.43,48.39,48.39,1916.0,37.6117,37.6117,37.5807,37.5807,1916.0
2015-10-30 12:00:00,48.4,48.44,48.4,48.44,1743.0,37.5884,37.6195,37.5884,37.6195,1743.0
2015-10-30 12:30:00,48.44,48.44,48.4,48.43,4399.0,37.6195,37.6195,37.5884,37.6117,4399.0
2015-10-30 13:00:00,48.42,48.44,48.42,48.43,2922.0,37.604,37.6195,37.604,37.6117,2922.0
2015-10-30 13:30:00,48.42,48.45,48.42,48.42,5629.0,37.604,37.6273,37.604,37.604,5629.0
2015-10-30 14:00:00,48.45,48.45,48.39,48.39,17664.0,37.6273,37.6273,37.5807,37.5807,17664.0
2015-10-30 14:30:00,48.44,48.44,48.37,48.38,7535.0,37.6195,37.6195,37.5651,37.5729,7535.0
2015-10-30 15:00:00,48.41,48.44,48.37,48.4,8512.0,37.5962,37.6195,37.5651,37.5884,8512.0
2015-10-30 15:30:00,48.42,48.43,48.38,48.38,5371.0,37.604,37.6117,37.5729,37.5729,5371.0
2015-11-02 09:30:00,48.34,48.4,48.34,48.39,4464.0,37.5418,37.5884,37.5418,37.5807,4464.0
2015-11-02 10:00:00,48.38,48.41,48.36,48.39,13697.0,37.5729,37.5962,37.5574,37.5807,13697.0
2015-11-02 10:30:00,48.39,48.41,48.36,48.41,13968.0,37.5807,37.5962,37.5574,37.5962,13968.0
2015-11-02 11:00:00,48.38,48.41,48.37,48.4,3545.0,37.5729,37.5962,37.5651,37.5884,3545.0
2015-11-02 11:30:00,48.37,48.41,48.35,48.38,5147.0,37.5651,37.5962,37.5496,37.5729,5147.0
2015-11-02 12:00:00,48.35,48.4,48.35,48.35,8040.0,37.5496,37.5884,37.5496,37.5496,8040.0
2015-11-02 12:30:00,48.35,48.41,48.35,48.41,9406.0,37.5496,37.5962,37.5496,37.5962,9406.0
2015-11-02 13:00:00,48.41,48.41,48.35,48.41,7640.0,37.5962,37.5962,37.5496,37.5962,7640.0
2015-11-02 13:30:00,48.38,48.41,48.37,48.41,2314.0,37.5729,37.5962,37.5651,37.5962,2314.0
2015-11-02 14:00:00,48.41,48.41,48.39,48.4,9573.0,37.5962,37.5962,37.5807,37.5884,9573.0
2015-11-02 14:30:00,48.39,48.41,48.39,48.39,28230.0,37.5807,37.5962,37.5807,37.5807,28230.0
2015-11-02 15:00:00,48.37,48.41,48.36,48.38,14503.0,37.5651,37.5962,37.5574,37.5729,14503.0
2015-11-02 15:30:00,48.41,48.41,48.36,48.4,23568.0,37.5962,37.5962,37.5574,37.5884,23568.0
2015-11-03 09:30:00,48.38,48.46,48.38,48.43,158332.0,37.5729,37.635,37.5729,37.6117,158332.0
2015-11-03 10:00:00,48.43,48.46,48.43,48.46,2570.0,37.6117,37.635,37.6117,37.635,2570.0
2015-11-03 10:30:00,48.46,48.46,48.41,48.43,12035.0,37.635,37.635,37.5962,37.6117,12035.0
2015-11-03 11:00:00,48.41,48.45,48.38,48.42,9145.0,37.5962,37.6273,37.5729,37.604,9145.0
2015-11-03 11:30:00,48.42,48.43,48.4,48.4,2185.0,37.604,37.6117,37.5884,37.5884,2185.0
2015-11-03 12:00:00,48.4,48.4,48.36,48.4,4399.0,37.5884,37.5884,37.5574,37.5884,4399.0
2015-11-03 12:30:00,48.36,48.41,48.36,48.41,14966.0,37.5574,37.5962,37.5574,37.5962,14966.0
2015-11-03 13:00:00,48.41,48.44,48.39,48.43,8919.0,37.5962,37.6195,37.5807,37.6117,8919.0
2015-11-03 13:30:00,48.44,48.44,48.39,48.44,8868.0,37.6195,37.6195,37.5807,37.6195,8868.0
2015-11-03 14:00:00,48.44,48.44,48.4,48.44,10201.0,37.6195,37.6195,37.5884,37.6195,10201.0
2015-11-03 14:30:00,48.44,48.44,48.41,48.41,5246.0,37.6195,37.6195,37.5962,37.5962,5246.0
2015-11-03 15:00:00,48.43,48.44,48.41,48.44,9563.0,37.6117,37.6195,37.5962,37.6195,9563.0
2015-11-03 15:30:00,48.44,48.45,48.41,48.44,31435.0,37.6195,37.6273,37.5962,37.6195,31435.0
2015-11-04 09:30:00,48.43,48.45,48.39,48.43,14088.0,37.6117,37.6273,37.5807,37.6117,14088.0
2015-11-04 10:00:00,48.42,48.43,48.4,48.41,6116.0,37.604,37.6117,37.5884,37.5962,6116.0
2015-11-04 10:30:00,48.4,48.43,48.33,48.36,38241.0,37.5884,37.6117,37.5341,37.5574,38241.0
2015-11-04 11:00:00,48.36,48.36,48.31,48.33,10013.0,37.5574,37.5574,37.5185,37.5341,10013.0
2015-11-04 11:30:00,48.32,48.34,48.31,48.31,6966.0,37.5263,37.5418,37.5185,37.5185,6966.0
2015-11-04 12:00:00,48.31,48.34,48.31,48.34,7278.0,37.5185,37.5418,37.5185,37.5418,7278.0
2015-11-04 12:30:00,48.34,48.36,48.33,48.34,22211.0,37.5418,37.5574,37.5341,37.5418,22211.0
2015-11-04 13:00:00,48.34,48.34,48.31,48.32,14861.0,37.5418,37.5418,37.5185,37.5263,14861.0
2015-11-04 13:30:00,48.33,48.34,48.3,48.33,30199.0,37.5341,37.5418,37.5108,37.5341,30199.0
2015-11-04 14:00:00,48.33,48.35,48.3,48.34,14544.0,37.5341,37.5496,37.5108,37.5418,14544.0
2015-11-04 14:30:00,48.35,48.35,48.33,48.33,18433.0,37.5496,37.5496,37.5341,37.5341,18433.0
2015-11-04 15:00:00,48.34,48.36,48.34,48.36,6956.0,37.5418,37.5574,37.5418,37.5574,6956.0
2015-11-04 15:30:00,48.35,48.36,48.32,48.35,48200.0,37.5496,37.5574,37.5263,37.5496,48200.0
2015-11-05 09:30:00,48.31,48.36,48.31,48.36,9092.0,37.5185,37.5574,37.5185,37.5574,9092.0
2015-11-05 10:00:00,48.33,48.36,48.3,48.33,2698.0,37.5341,37.5574,37.5108,37.5341,2698.0
2015-11-05 10:30:00,48.3,48.36,48.3,48.31,19366.0,37.5108,37.5574,37.5108,37.5185,19366.0
2015-11-05 11:00:00,48.31,48.35,48.28,48.29,10266.0,37.5185,37.5496,37.4952,37.503,10266.0
2015-11-05 11:30:00,48.32,48.33,48.28,48.3,3534.0,37.5263,37.5341,37.4952,37.5108,3534.0
2015-11-05 12:00:00,48.29,48.33,48.28,48.33,6873.0,37.503,37.5341,37.4952,37.5341,6873.0
2015-11-05 12:30:00,48.33,48.33,48.28,48.29,14039.0,37.5341,37.5341,37.4952,37.503,14039.0
2015-11-05 13:00:00,48.29,48.33,48.29,48.32,15189.0,37.503,37.5341,37.503,37.5263,15189.0
2015-11-05 13:30:00,48.31,48.33,48.28,48.3,5364.0,37.5185,37.5341,37.4952,37.5108,5364.0
2015-11-05 14:00:00,48.31,48.33,48.29,48.33,9152.0,37.5185,37.5341,37.503,37.5341,9152.0
2015-11-05 14:30:00,48.3,48.33,48.29,48.3,1595.0,37.5108,37.5341,37.503,37.5108,1595.0
2015-11-05 15:00:00,48.32,48.33,48.3,48.33,14271.0,37.5263,37.5341,37.5108,37.5341,14271.0
2015-11-05 15:30:00,48.32,48.33,48.31,48.31,10296.0,37.5263,37.5341,37.5185,37.5185,10296.0
2015-11-06 09:30:00,48.24,48.28,48.23,48.23,7464.0,37.4642,37.4952,37.4564,37.4564,7464.0
2015-11-06 10:00:00,48.22,48.26,48.2,48.2,13139.0,37.4486,37.4797,37.4331,37.4331,13139.0
2015-11-06 10:30:00,48.2,48.22,48.19,48.21,12623.0,37.4331,37.4486,37.4253,37.4409,12623.0
2015-11-06 11:00:00,48.22,48.23,48.2,48.22,21828.0,37.4486,37.4564,37.4331,37.4486,21828.0
2015-11-06 11:30:00,48.23,48.24,48.2,48.23,21982.0,37.4564,37.4642,37.4331,37.4564,21982.0
2015-11-06 12:00:00,48.23,48.24,48.19,48.22,11638.0,37.4564,37.4642,37.4253,37.4486,11638.0
2015-11-06 12:30:00,48.2,48.22,48.19,48.19,20554.0,37.4331,37.4486,37.4253,37.4253,20554.0
2015-11-06 13:00:00,48.19,48.22,48.19,48.22,9429.0,37.4253,37.4486,37.4253,37.4486,9429.0
2015-11-06 13:30:00,48.22,48.22,48.19,48.2,5819.0,37.4486,37.4486,37.4253,37.4331,5819.0
2015-11-06 14:00:00,48.19,48.23,48.19,48.21,19322.0,37.4253,37.4564,37.4253,37.4409,19322.0
2015-11-06 14:30:00,48.2,48.23,48.2,48.23,12558.0,37.4331,37.4564,37.4331,37.4564,12558.0
2015-11-06 15:00:00,48.24,48.24,48.21,48.24,4252.0,37.4642,37.4642,37.4409,37.4642,4252.0
2015-11-06 15:30:00,48.23,48.25,48.21,48.23,27486.0,37.4564,37.4719,37.4409,37.4564,27486.0
2015-11-09 09:30:00,48.21,48.26,48.21,48.24,14779.0,37.4409,37.4797,37.4409,37.4642,14779.0
2015-11-09 10:00:00,48.26,48.26,48.24,48.25,2012.0,37.4797,37.4797,37.4642,37.4719,2012.0
2015-11-09 10:30:00,48.26,48.26,48.23,48.26,11138.0,37.4797,37.4797,37.4564,37.4797,11138.0
2015-11-09 11:00:00,48.26,48.28,48.24,48.25,5004.0,37.4797,37.4952,37.4642,37.4719,5004.0
2015-11-09 11:30:00,48.28,48.29,48.27,48.29,731.0,37.4952,37.503,37.4875,37.503,731.0
2015-11-09 12:00:00,48.27,48.29,48.25,48.29,2950.0,37.4875,37.503,37.4719,37.503,2950.0
2015-11-09 12:30:00,48.26,48.29,48.25,48.26,16415.0,37.4797,37.503,37.4719,37.4797,16415.0
2015-11-09 13:00:00,48.29,48.29,48.25,48.28,12427.0,37.503,37.503,37.4719,37.4952,12427.0
2015-11-09 13:30:00,48.26,48.29,48.26,48.27,3017.0,37.4797,37.503,37.4797,37.4875,3017.0
2015-11-09 14:00:00,48.27,48.3,48.26,48.3,10224.0,37.4875,37.5108,37.4797,37.5108,10224.0
2015-11-09 14:30:00,48.29,48.3,48.29,48.3,16915.0,37.503,37.5108,37.503,37.5108,16915.0
2015-11-09 15:00:00,48.3,48.3,48.29,48.3,26010.0,37.5108,37.5108,37.503,37.5108,26010.0
2015-11-09 15:30:00,48.3,48.3,48.25,48.28,24749.0,37.5108,37.5108,37.4719,37.4952,24749.0
2015-11-10 09:30:00,48.28,48.32,48.27,48.32,75178.0,37.4952,37.5263,37.4875,37.5263,75178.0
2015-11-10 10:00:00,48.3,48.3,48.27,48.29,20758.0,37.5108,37.5108,37.4875,37.503,20758.0
2015-11-10 10:30:00,48.28,48.3,48.26,48.3,7303.0,37.4952,37.5108,37.4797,37.5108,7303.0
2015-11-10 11:00:00,48.3,48.32,48.28,48.29,3438.0,37.5108,37.5263,37.4952,37.503,3438.0
2015-11-10 11:30:00,48.31,48.31,48.29,48.29,1372.0,37.5185,37.5185,37.503,37.503,1372.0
2015-11-10 12:00:00,48.29,48.32,48.28,48.31,3659.0,37.503,37.5263,37.4952,37.5185,3659.0
2015-11-10 12:30:00,48.3,48.31,48.3,48.31,1828.0,37.5108,37.5185,37.5108,37.5185,1828.0
2015-11-10 13:00:00,48.3,48.32,48.29,48.29,20267.0,37.5108,37.5263,37.503,37.503,20267.0
2015-11-10 13:30:00,48.32,48.32,48.27,48.29,13616.0,37.5263,37.5263,37.4875,37.503,13616.0
2015-11-10 14:00:00,48.3,48.31,48.28,48.29,13216.0,37.5108,37.5185,37.4952,37.503,13216.0
2015-11-10 14:30:00,48.29,48.31,48.28,48.3,5107.0,37.503,37.5185,37.4952,37.5108,5107.0
2015-11-10 15:00:00,48.28,48.31,48.27,48.28,26571.0,37.4952,37.5185,37.4875,37.4952,26571.0
2015-11-10 15:30:00,48.29,48.29,48.24,48.27,56351.0,37.503,37.503,37.4642,37.4875,56351.0
2015-11-11 09:30:00,48.28,48.3,48.25,48.29,16381.0,37.4952,37.5108,37.4719,37.503,16381.0
2015-11-11 10:00:00,48.29,48.29,48.25,48.29,6245.0,37.503,37.503,37.4719,37.503,6245.0
2015-11-11 10:30:00,48.24,48.29,48.24,48.29,5193.0,37.4642,37.503,37.4642,37.503,5193.0
2015-11-11 11:00:00,48.29,48.29,48.25,48.27,3872.0,37.503,37.503,37.4719,37.4875,3872.0
2015-11-11 11:30:00,48.27,48.29,48.26,48.29,1089.0,37.4875,37.503,37.4797,37.503,1089.0
2015-11-11 12:00:00,48.26,48.27,48.24,48.27,4526.0,37.4797,37.4875,37.4642,37.4875,4526.0
2015-11-11 12:30:00,48.26,48.27,48.22,48.27,1495.0,37.4797,37.4875,37.4486,37.4875,1495.0
2015-11-11 13:00:00,48.27,48.27,48.24,48.27,1517.0,37.4875,37.4875,37.4642,37.4875,1517.0
2015-11-11 13:30:00,48.24,48.27,48.24,48.24,29607.0,37.4642,37.4875,37.4642,37.4642,29607.0
2015-11-11 14:00:00,48.24,48.29,48.24,48.24,3997.0,37.4642,37.503,37.4642,37.4642,3997.0
2015-11-11 14:30:00,48.29,48.29,48.24,48.26,5253.0,37.503,37.503,37.4642,37.4797,5253.0
2015-11-11 15:00:00,48.26,48.29,48.24,48.26,12765.0,37.4797,37.503,37.4642,37.4797,12765.0
2015-11-11 15:30:00,48.26,48.27,48.23,48.27,8510.0,37.4797,37.4875,37.4564,37.4875,8510.0
2015-11-12 09:30:00,48.21,48.28,48.21,48.23,17207.0,37.4409,37.4952,37.4409,37.4564,17207.0
2015-11-12 10:00:00,48.24,48.24,48.23,48.23,2500.0,37.4642,37.4642,37.4564,37.4564,2500.0
2015-11-12 10:30:00,48.24,48.24,48.21,48.22,10664.0,37.4642,37.4642,37.4409,37.4486,10664.0
2015-11-12 11:00:00,48.22,48.24,48.21,48.22,4740.0,37.4486,37.4642,37.4409,37.4486,4740.0
2015-11-12 11:30:00,48.22,48.24,48.22,48.22,1725.0,37.4486,37.4642,37.4486,37.4486,1725.0
2015-11-12 12:00:00,48.24,48.24,48.21,48.23,11451.0,37.4642,37.4642,37.4409,37.4564,11451.0
2015-11-12 12:30:00,48.22,48.24,48.2,48.22,3937.0,37.4486,37.4642,37.4331,37.4486,3937.0
2015-11-12 13:00:00,48.22,48.23,48.21,48.21,9226.0,37.4486,37.4564,37.4409,37.4409,9226.0
2015-11-12 13:30:00,48.21,48.23,48.2,48.22,7442.0,37.4409,37.4564,37.4331,37.4486,7442.0
2015-11-12 14:00:00,48.22,48.23,48.2,48.22,7388.0,37.4486,37.4564,37.4331,37.4486,7388.0
2015-11-12 14:30:00,48.2,48.23,48.2,48.23,51079.0,37.4331,37.4564,37.4331,37.4564,51079.0
2015-11-12 15:00:00,48.23,48.24,48.2,48.22,13670.0,37.4564,37.4642,37.4331,37.4486,13670.0
2015-11-12 15:30:00,48.23,48.24,48.2,48.24,34967.0,37.4564,37.4642,37.4331,37.4642,34967.0
2015-11-13 09:30:00,48.36,48.36,48.21,48.26,8356.0,37.5574,37.5574,37.4409,37.4797,8356.0
2015-11-13 10:00:00,48.26,48.26,48.24,48.25,16905.0,37.4797,37.4797,37.4642,37.4719,16905.0
2015-11-13 10:30:00,48.25,48.27,48.21,48.25,81065.0,37.4719,37.4875,37.4409,37.4719,81065.0
2015-11-13 11:00:00,48.25,48.27,48.23,48.26,40614.0,37.4719,37.4875,37.4564,37.4797,40614.0
2015-11-13 11:30:00,48.27,48.27,48.24,48.27,4404.0,37.4875,37.4875,37.4642,37.4875,4404.0
2015-11-13 12:00:00,48.27,48.27,48.24,48.25,15505.0,37.4875,37.4875,37.4642,37.4719,15505.0
2015-11-13 12:30:00,48.24,48.27,48.24,48.25,11436.0,37.4642,37.4875,37.4642,37.4719,11436.0
2015-11-13 13:00:00,48.23,48.26,48.23,48.25,11612.0,37.4564,37.4797,37.4564,37.4719,11612.0
2015-11-13 13:30:00,48.23,48.27,48.23,48.25,20430.0,37.4564,37.4875,37.4564,37.4719,20430.0
2015-11-13 14:00:00,48.27,48.27,48.23,48.25,9002.0,37.4875,37.4875,37.4564,37.4719,9002.0
2015-11-13 14:30:00,48.25,48.26,48.23,48.25,5193.0,37.4719,37.4797,37.4564,37.4719,5193.0
2015-11-13 15:00:00,48.25,48.26,48.23,48.25,7428.0,37.4719,37.4797,37.4564,37.4719,7428.0
2015-11-13 15:30:00,48.24,48.26,48.21,48.24,53887.0,37.4642,37.4797,37.4409,37.4642,53887.0
2015-11-16 09:30:00,48.24,48.27,48.24,48.24,11580.0,37.4642,37.4875,37.4642,37.4642,11580.0
2015-11-16 10:00:00,48.23,48.26,48.22,48.23,2052.0,37.4564,37.4797,37.4486,37.4564,2052.0
2015-11-16 10:30:00,48.23,48.24,48.21,48.24,9961.0,37.4564,37.4642,37.4409,37.4642,9961.0
2015-11-16 11:00:00,48.21,48.24,48.21,48.22,1795.0,37.4409,37.4642,37.4409,37.4486,1795.0
2015-11-16 11:30:00,48.21,48.25,48.21,48.23,9597.0,37.4409,37.4719,37.4409,37.4564,9597.0
2015-11-16 12:00:00,48.23,48.25,48.21,48.25,3479.0,37.4564,37.4719,37.4409,37.4719,3479.0
2015-11-16 12:30:00,48.25,48.27,48.21,48.26,8553.0,37.4719,37.4875,37.4409,37.4797,8553.0
2015-11-16 13:00:00,48.25,48.26,48.23,48.26,17987.0,37.4719,37.4797,37.4564,37.4797,17987.0
2015-11-16 13:30:00,48.22,48.26,48.22,48.26,6984.0,37.4486,37.4797,37.4486,37.4797,6984.0
2015-11-16 14:00:00,48.23,48.26,48.23,48.23,10672.0,37.4564,37.4797,37.4564,37.4564,10672.0
2015-11-16 14:30:00,48.25,48.25,48.21,48.22,4903.0,37.4719,37.4719,37.4409,37.4486,4903.0
2015-11-16 15:00:00,48.23,48.24,48.21,48.22,8425.0,37.4564,37.4642,37.4409,37.4486,8425.0
2015-11-16 15:30:00,48.22,48.24,48.21,48.23,10158.0,37.4486,37.4642,37.4409,37.4564,10158.0
2015-11-17 09:30:00,48.26,48.27,48.21,48.25,5832.0,37.4797,37.4875,37.4409,37.4719,5832.0
2015-11-17 10:00:00,48.25,48.26,48.23,48.24,961.0,37.4719,37.4797,37.4564,37.4642,961.0
2015-11-17 10:30:00,48.23,48.25,48.21,48.22,23262.0,37.4564,37.4719,37.4409,37.4486,23262.0
2015-11-17 11:00:00,48.25,48.26,48.22,48.22,8764.0,37.4719,37.4797,37.4486,37.4486,8764.0
2015-11-17 11:30:00,48.24,48.25,48.22,48.22,1431.0,37.4642,37.4719,37.4486,37.4486,1431.0
2015-11-17 12:00:00,48.24,48.26,48.22,48.25,2173.0,37.4642,37.4797,37.4486,37.4719,2173.0
2015-11-17 12:30:00,48.25,48.26,48.23,48.25,8023.0,37.4719,37.4797,37.4564,37.4719,8023.0
2015-11-17 13:00:00,48.26,48.28,48.25,48.27,6889.0,37.4797,37.4952,37.4719,37.4875,6889.0
2015-11-17 13:30:00,48.27,48.28,48.25,48.26,13430.0,37.4875,37.4952,37.4719,37.4797,13430.0
2015-11-17 14:00:00,48.26,48.27,48.25,48.25,6061.0,37.4797,37.4875,37.4719,37.4719,6061.0
2015-11-17 14:30:00,48.26,48.27,48.23,48.26,20101.0,37.4797,37.4875,37.4564,37.4797,20101.0
2015-11-17 15:00:00,48.26,48.27,48.23,48.27,8160.0,37.4797,37.4875,37.4564,37.4875,8160.0
2015-11-17 15:30:00,48.27,48.27,48.25,48.26,91898.0,37.4875,37.4875,37.4719,37.4797,91898.0
2015-11-18 09:30:00,48.22,48.25,48.22,48.25,16493.0,37.4486,37.4719,37.4486,37.4719,16493.0
2015-11-18 10:00:00,48.24,48.27,48.22,48.24,2242.0,37.4642,37.4875,37.4486,37.4642,2242.0
2015-11-18 10:30:00,48.24,48.27,48.22,48.23,6416.0,37.4642,37.4875,37.4486,37.4564,6416.0
2015-11-18 11:00:00,48.24,48.25,48.21,48.24,4204.0,37.4642,37.4719,37.4409,37.4642,4204.0
2015-11-18 11:30:00,48.24,48.25,48.22,48.23,3973.0,37.4642,37.4719,37.4486,37.4564,3973.0
2015-11-18 12:00:00,48.21,48.25,48.21,48.23,3066.0,37.4409,37.4719,37.4409,37.4564,3066.0
2015-11-18 12:30:00,48.23,48.25,48.22,48.22,1614.0,37.4564,37.4719,37.4486,37.4486,1614.0
2015-11-18 13:00:00,48.25,48.25,48.22,48.24,3385.0,37.4719,37.4719,37.4486,37.4642,3385.0
2015-11-18 13:30:00,48.24,48.25,48.22,48.24,12345.0,37.4642,37.4719,37.4486,37.4642,12345.0
2015-11-18 14:00:00,48.22,48.28,48.22,48.28,2202.0,37.4486,37.4952,37.4486,37.4952,2202.0
2015-11-18 14:30:00,48.23,48.29,48.23,48.27,10445.0,37.4564,37.503,37.4564,37.4875,10445.0
2015-11-18 15:00:00,48.29,48.29,48.24,48.26,25496.0,37.503,37.503,37.4642,37.4797,25496.0
2015-11-18 15:30:00,48.24,48.27,48.23,48.23,119328.0,37.4642,37.4875,37.4564,37.4564,119328.0
2015-11-19 09:30:00,48.24,48.28,48.22,48.28,1683.0,37.4642,37.4952,37.4486,37.4952,1683.0
2015-11-19 10:00:00,48.22,48.28,48.22,48.25,22285.0,37.4486,37.4952,37.4486,37.4719,22285.0
2015-11-19 10:30:00,48.25,48.27,48.25,48.27,1207.0,37.4719,37.4875,37.4719,37.4875,1207.0
2015-11-19 11:00:00,48.27,48.29,48.26,48.28,14457.0,37.4875,37.503,37.4797,37.4952,14457.0
2015-11-19 11:30:00,48.27,48.28,48.26,48.27,22052.0,37.4875,37.4952,37.4797,37.4875,22052.0
2015-11-19 12:00:00,48.27,48.28,48.26,48.28,11340.0,37.4875,37.4952,37.4797,37.4952,11340.0
2015-11-19 12:30:00,48.28,48.28,48.25,48.25,11680.0,37.4952,37.4952,37.4719,37.4719,11680.0
2015-11-19 13:00:00,48.28,48.3,48.25,48.25,8227.0,37.4952,37.5108,37.4719,37.4719,8227.0
2015-11-19 13:30:00,48.26,48.28,48.25,48.25,15225.0,37.4797,37.4952,37.4719,37.4719,15225.0
2015-11-19 14:00:00,48.28,48.29,48.25,48.25,19553.0,37.4952,37.503,37.4719,37.4719,19553.0
2015-11-19 14:30:00,48.29,48.29,48.25,48.29,7043.0,37.503,37.503,37.4719,37.503,7043.0
2015-11-19 15:00:00,48.29,48.29,48.26,48.29,21362.0,37.503,37.503,37.4797,37.503,21362.0
2015-11-19 15:30:00,48.29,48.29,48.26,48.26,8178.0,37.503,37.503,37.4797,37.4797,8178.0
2015-11-20 09:30:00,48.26,48.29,48.25,48.29,11125.0,37.4797,37.503,37.4719,37.503,11125.0
2015-11-20 10:00:00,48.28,48.29,48.26,48.29,16457.0,37.4952,37.503,37.4797,37.503,16457.0
2015-11-20 10:30:00,48.29,48.29,48.27,48.28,10766.0,37.503,37.503,37.4875,37.4952,10766.0
2015-11-20 11:00:00,48.28,48.28,48.27,48.28,7019.0,37.4952,37.4952,37.4875,37.4952,7019.0
2015-11-20 11:30:00,48.28,48.29,48.27,48.28,8557.0,37.4952,37.503,37.4875,37.4952,8557.0
2015-11-20 12:00:00,48.29,48.29,48.28,48.28,15008.0,37.503,37.503,37.4952,37.4952,15008.0
2015-11-20 12:30:00,48.28,48.29,48.27,48.27,6491.0,37.4952,37.503,37.4875,37.4875,6491.0
2015-11-20 13:00:00,48.28,48.29,48.27,48.28,25895.0,37.4952,37.503,37.4875,37.4952,25895.0
2015-11-20 13:30:00,48.27,48.28,48.26,48.28,6607.0,37.4875,37.4952,37.4797,37.4952,6607.0
2015-11-20 14:00:00,48.28,48.3,48.27,48.3,16298.0,37.4952,37.5108,37.4875,37.5108,16298.0
2015-11-20 14:30:00,48.3,48.31,48.28,48.28,15368.0,37.5108,37.5185,37.4952,37.4952,15368.0
2015-11-20 15:00:00,48.29,48.31,48.28,48.29,11204.0,37.503,37.5185,37.4952,37.503,11204.0
2015-11-20 15:30:00,48.28,48.31,48.27,48.28,11120.0,37.4952,37.5185,37.4875,37.4952,11120.0
2015-11-23 09:30:00,48.27,48.3,48.27,48.28,6333.0,37.4875,37.5108,37.4875,37.4952,6333.0
2015-11-23 10:00:00,48.28,48.3,48.26,48.28,15233.0,37.4952,37.5108,37.4797,37.4952,15233.0
2015-11-23 10:30:00,48.28,48.29,48.26,48.29,5900.0,37.4952,37.503,37.4797,37.503,5900.0
2015-11-23 11:00:00,48.29,48.3,48.27,48.3,4728.0,37.503,37.5108,37.4875,37.5108,4728.0
2015-11-23 11:30:00,48.29,48.3,48.27,48.3,7078.0,37.503,37.5108,37.4875,37.5108,7078.0
2015-11-23 12:00:00,48.28,48.31,48.27,48.31,14160.0,37.4952,37.5185,37.4875,37.5185,14160.0
2015-11-23 12:30:00,48.31,48.31,48.27,48.29,3322.0,37.5185,37.5185,37.4875,37.503,3322.0
2015-11-23 13:00:00,48.3,48.31,48.28,48.31,15636.0,37.5108,37.5185,37.4952,37.5185,15636.0
2015-11-23 13:30:00,48.31,48.33,48.29,48.32,84487.0,37.5185,37.5341,37.503,37.5263,84487.0
2015-11-23 14:00:00,48.32,48.32,48.29,48.29,7060.0,37.5263,37.5263,37.503,37.503,7060.0
2015-11-23 14:30:00,48.32,48.32,48.29,48.3,6309.0,37.5263,37.5263,37.503,37.5108,6309.0
2015-11-23 15:00:00,48.3,48.32,48.3,48.31,19521.0,37.5108,37.5263,37.5108,37.5185,19521.0
2015-11-23 15:30:00,48.31,48.32,48.3,48.32,47460.0,37.5185,37.5263,37.5108,37.5263,47460.0
2015-11-24 09:30:00,48.32,48.35,48.3,48.35,7146.0,37.5263,37.5496,37.5108,37.5496,7146.0
2015-11-24 10:00:00,48.33,48.37,48.33,48.33,1468.0,37.5341,37.5651,37.5341,37.5341,1468.0
2015-11-24 10:30:00,48.36,48.37,48.33,48.37,1760.0,37.5574,37.5651,37.5341,37.5651,1760.0
2015-11-24 11:00:00,48.37,48.37,48.34,48.35,3546.0,37.5651,37.5651,37.5418,37.5496,3546.0
2015-11-24 11:30:00,48.36,48.37,48.35,48.37,2725.0,37.5574,37.5651,37.5496,37.5651,2725.0
2015-11-24 12:00:00,48.37,48.37,48.34,48.34,8432.0,37.5651,37.5651,37.5418,37.5418,8432.0
2015-11-24 12:30:00,48.34,48.37,48.34,48.37,2518.0,37.5418,37.5651,37.5418,37.5651,2518.0
2015-11-24 13:00:00,48.34,48.37,48.33,48.37,21061.0,37.5418,37.5651,37.5341,37.5651,21061.0
2015-11-24 13:30:00,48.37,48.37,48.36,48.37,14130.0,37.5651,37.5651,37.5574,37.5651,14130.0
2015-11-24 14:00:00,48.36,48.37,48.36,48.37,9027.0,37.5574,37.5651,37.5574,37.5651,9027.0
2015-11-24 14:30:00,48.36,48.38,48.36,48.36,67373.0,37.5574,37.5729,37.5574,37.5574,67373.0
2015-11-24 15:00:00,48.38,48.38,48.36,48.38,36610.0,37.5729,37.5729,37.5574,37.5729,36610.0
2015-11-24 15:30:00,48.38,48.39,48.37,48.39,17211.0,37.5729,37.5807,37.5651,37.5807,17211.0
2015-11-25 09:30:00,48.33,48.37,48.32,48.34,14352.0,37.5341,37.5651,37.5263,37.5418,14352.0
2015-11-25 10:00:00,48.33,48.35,48.31,48.31,10380.0,37.5341,37.5496,37.5185,37.5185,10380.0
2015-11-25 10:30:00,48.31,48.34,48.3,48.33,10419.0,37.5185,37.5418,37.5108,37.5341,10419.0
2015-11-25 11:00:00,48.34,48.34,48.3,48.33,2903.0,37.5418,37.5418,37.5108,37.5341,2903.0
2015-11-25 11:30:00,48.32,48.34,48.31,48.34,894.0,37.5263,37.5418,37.5185,37.5418,894.0
2015-11-25 12:00:00,48.34,48.35,48.31,48.35,45054.0,37.5418,37.5496,37.5185,37.5496,45054.0
2015-11-25 12:30:00,48.35,48.36,48.32,48.32,9157.0,37.5496,37.5574,37.5263,37.5263,9157.0
2015-11-25 13:00:00,48.36,48.37,48.33,48.34,11321.0,37.5574,37.5651,37.5341,37.5418,11321.0
2015-11-25 13:30:00,48.36,48.36,48.32,48.34,4887.0,37.5574,37.5574,37.5263,37.5418,4887.0
2015-11-25 14:00:00,48.35,48.37,48.34,48.35,1897.0,37.5496,37.5651,37.5418,37.5496,1897.0
2015-11-25 14:30:00,48.34,48.38,48.32,48.37,18043.0,37.5418,37.5729,37.5263,37.5651,18043.0
2015-11-25 15:00:00,48.38,48.38,48.37,48.37,61482.0,37.5729,37.5729,37.5651,37.5651,61482.0
2015-11-25 15:30:00,48.35,48.39,48.35,48.39,8817.0,37.5496,37.5807,37.5496,37.5807,8817.0
2015-11-27 09:30:00,48.4,48.41,48.33,48.38,33776.0,37.5884,37.5962,37.5341,37.5729,33776.0
2015-11-27 10:00:00,48.36,48.36,48.33,48.36,8660.0,37.5574,37.5574,37.5341,37.5574,8660.0
2015-11-27 10:30:00,48.38,48.38,48.33,48.34,12699.0,37.5729,37.5729,37.5341,37.5418,12699.0
2015-11-27 11:00:00,48.36,48.36,48.33,48.33,18464.0,37.5574,37.5574,37.5341,37.5341,18464.0
2015-11-27 11:30:00,48.34,48.37,48.33,48.36,8817.0,37.5418,37.5651,37.5341,37.5574,8817.0
2015-11-27 12:00:00,48.35,48.37,48.35,48.37,15037.0,37.5496,37.5651,37.5496,37.5651,15037.0
2015-11-27 12:30:00,48.37,48.37,48.35,48.37,6393.0,37.5651,37.5651,37.5496,37.5651,6393.0
2015-11-30 09:30:00,48.35,48.36,48.32,48.34,46861.0,37.5496,37.5574,37.5263,37.5418,46861.0
2015-11-30 10:00:00,48.32,48.35,48.31,48.35,5593.0,37.5263,37.5496,37.5185,37.5496,5593.0
2015-11-30 10:30:00,48.34,48.35,48.32,48.33,7458.0,37.5418,37.5496,37.5263,37.5341,7458.0
2015-11-30 11:00:00,48.34,48.36,48.33,48.36,4267.0,37.5418,37.5574,37.5341,37.5574,4267.0
2015-11-30 11:30:00,48.35,48.36,48.31,48.33,209759.0,37.5496,37.5574,37.5185,37.5341,209759.0
2015-11-30 12:00:00,48.33,48.33,48.32,48.33,6400.0,37.5341,37.5341,37.5263,37.5341,6400.0
2015-11-30 12:30:00,48.32,48.33,48.32,48.33,7598.0,37.5263,37.5341,37.5263,37.5341,7598.0
2015-11-30 13:00:00,48.33,48.33,48.32,48.32,11961.0,37.5341,37.5341,37.5263,37.5263,11961.0
2015-11-30 13:30:00,48.32,48.33,48.3,48.3,56068.0,37.5263,37.5341,37.5108,37.5108,56068.0
2015-11-30 14:00:00,48.3,48.32,48.28,48.3,397069.0,37.5108,37.5263,37.4952,37.5108,397069.0
2015-11-30 14:30:00,48.3,48.3,48.29,48.3,43513.0,37.5108,37.5108,37.503,37.5108,43513.0
2015-11-30 15:00:00,48.3,48.3,48.28,48.29,40269.0,37.5108,37.5108,37.4952,37.503,40269.0
2015-11-30 15:30:00,48.29,48.32,48.28,48.32,58410.0,37.503,37.5263,37.4952,37.5263,58410.0
2015-12-01 09:30:00,48.31,48.36,48.31,48.33,16292.0,37.5185,37.5574,37.5185,37.5341,16292.0
2015-12-01 10:00:00,48.36,48.39,48.33,48.38,45519.0,37.5574,37.5807,37.5341,37.5729,45519.0
2015-12-01 10:30:00,48.35,48.38,48.35,48.37,17044.0,37.5496,37.5729,37.5496,37.5651,17044.0
2015-12-01 11:00:00,48.36,48.39,48.35,48.37,4943.0,37.5574,37.5807,37.5496,37.5651,4943.0
2015-12-01 11:30:00,48.37,48.38,48.36,48.37,4556.0,37.5651,37.5729,37.5574,37.5651,4556.0
2015-12-01 12:00:00,48.38,48.38,48.36,48.38,7851.0,37.5729,37.5729,37.5574,37.5729,7851.0
2015-12-01 12:30:00,48.37,48.38,48.36,48.37,10027.0,37.5651,37.5729,37.5574,37.5651,10027.0
2015-12-01 13:00:00,48.38,48.38,48.36,48.37,4279.0,37.5729,37.5729,37.5574,37.5651,4279.0
2015-12-01 13:30:00,48.38,48.38,48.36,48.36,6767.0,37.5729,37.5729,37.5574,37.5574,6767.0
2015-12-01 14:00:00,48.38,48.38,48.36,48.37,5159.0,37.5729,37.5729,37.5574,37.5651,5159.0
2015-12-01 14:30:00,48.37,48.37,48.36,48.37,11192.0,37.5651,37.5651,37.5574,37.5651,11192.0
2015-12-01 15:00:00,48.36,48.4,48.36,48.39,69806.0,37.5574,37.5884,37.5574,37.5807,69806.0
2015-12-01 15:30:00,48.38,48.39,48.35,48.37,20489.0,37.5729,37.5807,37.5496,37.5651,20489.0
2015-12-02 09:30:00,48.29,48.36,48.29,48.35,21539.0,37.503,37.5574,37.503,37.5496,21539.0
2015-12-02 10:00:00,48.31,48.33,48.28,48.28,6617.0,37.5185,37.5341,37.4952,37.4952,6617.0
2015-12-02 10:30:00,48.33,48.34,48.3,48.34,2320.0,37.5341,37.5418,37.5108,37.5418,2320.0
2015-12-02 11:00:00,48.33,48.35,48.3,48.32,33056.0,37.5341,37.5496,37.5108,37.5263,33056.0
2015-12-02 11:30:00,48.34,48.34,48.32,48.33,6697.0,37.5418,37.5418,37.5263,37.5341,6697.0
2015-12-02 12:00:00,48.33,48.34,48.32,48.33,3052.0,37.5341,37.5418,37.5263,37.5341,3052.0
2015-12-02 12:30:00,48.34,48.34,48.29,48.29,4672.0,37.5418,37.5418,37.503,37.503,4672.0
2015-12-02 13:00:00,48.29,48.32,48.29,48.29,30825.0,37.503,37.5263,37.503,37.503,30825.0
2015-12-02 13:30:00,48.31,48.32,48.28,48.3,11033.0,37.5185,37.5263,37.4952,37.5108,11033.0
2015-12-02 14:00:00,48.31,48.33,48.29,48.3,12354.0,37.5185,37.5341,37.503,37.5108,12354.0
2015-12-02 14:30:00,48.29,48.33,48.29,48.29,5781.0,37.503,37.5341,37.503,37.503,5781.0
2015-12-02 15:00:00,48.3,48.32,48.29,48.3,13437.0,37.5108,37.5263,37.503,37.5108,13437.0
2015-12-02 15:30:00,48.3,48.33,48.29,48.32,26664.0,37.5108,37.5341,37.503,37.5263,26664.0
2015-12-03 09:30:00,48.32,48.35,48.3,48.32,19148.0,37.5263,37.5496,37.5108,37.5263,19148.0
2015-12-03 10:00:00,48.35,48.35,48.28,48.3,10614.0,37.5496,37.5496,37.4952,37.5108,10614.0
2015-12-03 10:30:00,48.29,48.31,48.27,48.28,5110.0,37.503,37.5185,37.4875,37.4952,5110.0
2015-12-03 11:00:00,48.28,48.29,48.26,48.26,20617.0,37.4952,37.503,37.4797,37.4797,20617.0
2015-12-03 11:30:00,48.25,48.29,48.25,48.27,3990.0,37.4719,37.503,37.4719,37.4875,3990.0
2015-12-03 12:00:00,48.27,48.28,48.26,48.27,5397.0,37.4875,37.4952,37.4797,37.4875,5397.0
2015-12-03 12:30:00,48.27,48.3,48.26,48.3,57067.0,37.4875,37.5108,37.4797,37.5108,57067.0
2015-12-03 13:00:00,48.29,48.3,48.28,48.28,7820.0,37.503,37.5108,37.4952,37.4952,7820.0
2015-12-03 13:30:00,48.28,48.29,48.28,48.28,35164.0,37.4952,37.503,37.4952,37.4952,35164.0
2015-12-03 14:00:00,48.28,48.29,48.25,48.26,79478.0,37.4952,37.503,37.4719,37.4797,79478.0
2015-12-03 14:30:00,48.28,48.28,48.25,48.27,34839.0,37.4952,37.4952,37.4719,37.4875,34839.0
2015-12-03 15:00:00,48.3,48.3,48.26,48.28,14683.0,37.5108,37.5108,37.4797,37.4952,14683.0
2015-12-03 15:30:00,48.26,48.3,48.26,48.3,22684.0,37.4797,37.5108,37.4797,37.5108,22684.0
2015-12-04 09:30:00,48.33,48.37,48.3,48.32,59519.0,37.5341,37.5651,37.5108,37.5263,59519.0
2015-12-04 10:00:00,48.36,48.36,48.29,48.31,6634.0,37.5574,37.5574,37.503,37.5185,6634.0
2015-12-04 10:30:00,48.34,48.34,48.29,48.32,5389.0,37.5418,37.5418,37.503,37.5263,5389.0
2015-12-04 11:00:00,48.31,48.32,48.28,48.32,10243.0,37.5185,37.5263,37.4952,37.5263,10243.0
2015-12-04 11:30:00,48.33,48.33,48.28,48.33,10255.0,37.5341,37.5341,37.4952,37.5341,10255.0
2015-12-04 12:00:00,48.33,48.33,48.31,48.31,3446.0,37.5341,37.5341,37.5185,37.5185,3446.0
2015-12-04 12:30:00,48.29,48.32,48.29,48.31,5716.0,37.503,37.5263,37.503,37.5185,5716.0
2015-12-04 13:00:00,48.32,48.32,48.31,48.32,24712.0,37.5263,37.5263,37.5185,37.5263,24712.0
2015-12-04 13:30:00,48.32,48.33,48.29,48.29,3965.0,37.5263,37.5341,37.503,37.503,3965.0
2015-12-04 14:00:00,48.29,48.3,48.26,48.29,12922.0,37.503,37.5108,37.4797,37.503,12922.0
2015-12-04 14:30:00,48.28,48.29,48.27,48.29,4894.0,37.4952,37.503,37.4875,37.503,4894.0
2015-12-04 15:00:00,48.27,48.29,48.26,48.28,5507.0,37.4875,37.503,37.4797,37.4952,5507.0
2015-12-04 15:30:00,48.28,48.29,48.26,48.29,16638.0,37.4952,37.503,37.4797,37.503,16638.0
2015-12-07 09:30:00,48.25,48.29,48.22,48.27,5745.0,37.4719,37.503,37.4486,37.4875,5745.0
2015-12-07 10:00:00,48.27,48.28,48.24,48.27,20800.0,37.4875,37.4952,37.4642,37.4875,20800.0
2015-12-07 10:30:00,48.26,48.27,48.23,48.24,149835.0,37.4797,37.4875,37.4564,37.4642,149835.0
2015-12-07 11:00:00,48.25,48.27,48.24,48.27,4255.0,37.4719,37.4875,37.4642,37.4875,4255.0
2015-12-07 11:30:00,48.27,48.27,48.24,48.25,6444.0,37.4875,37.4875,37.4642,37.4719,6444.0
2015-12-07 12:00:00,48.25,48.26,48.24,48.25,12933.0,37.4719,37.4797,37.4642,37.4719,12933.0
2015-12-07 12:30:00,48.25,48.26,48.24,48.25,8339.0,37.4719,37.4797,37.4642,37.4719,8339.0
2015-12-07 13:00:00,48.26,48.26,48.24,48.26,9799.0,37.4797,37.4797,37.4642,37.4797,9799.0
2015-12-07 13:30:00,48.25,48.26,48.24,48.25,16807.0,37.4719,37.4797,37.4642,37.4719,16807.0
2015-12-07 14:00:00,48.25,48.25,48.24,48.25,6536.0,37.4719,37.4719,37.4642,37.4719,6536.0
2015-12-07 14:30:00,48.25,48.26,48.24,48.25,13569.0,37.4719,37.4797,37.4642,37.4719,13569.0
2015-12-07 15:00:00,48.25,48.26,48.23,48.25,11028.0,37.4719,37.4797,37.4564,37.4719,11028.0
2015-12-07 15:30:00,48.24,48.26,48.23,48.26,35838.0,37.4642,37.4797,37.4564,37.4797,35838.0
2015-12-08 09:30:00,48.24,48.26,48.21,48.26,27797.0,37.4642,37.4797,37.4409,37.4797,27797.0
2015-12-08 10:00:00,48.22,48.23,48.2,48.23,4735.0,37.4486,37.4564,37.4331,37.4564,4735.0
2015-12-08 10:30:00,48.2,48.23,48.2,48.23,1356.0,37.4331,37.4564,37.4331,37.4564,1356.0
2015-12-08 11:00:00,48.24,48.24,48.2,48.24,9983.0,37.4642,37.4642,37.4331,37.4642,9983.0
2015-12-08 11:30:00,48.23,48.24,48.2,48.23,1656.0,37.4564,37.4642,37.4331,37.4564,1656.0
2015-12-08 12:00:00,48.2,48.23,48.2,48.21,911.0,37.4331,37.4564,37.4331,37.4409,911.0
2015-12-08 12:30:00,48.23,48.23,48.2,48.21,14149.0,37.4564,37.4564,37.4331,37.4409,14149.0
2015-12-08 13:00:00,48.23,48.25,48.21,48.25,7973.0,37.4564,37.4719,37.4409,37.4719,7973.0
2015-12-08 13:30:00,48.25,48.26,48.21,48.25,10439.0,37.4719,37.4797,37.4409,37.4719,10439.0
2015-12-08 14:00:00,48.21,48.25,48.2,48.21,10770.0,37.4409,37.4719,37.4331,37.4409,10770.0
2015-12-08 14:30:00,48.23,48.24,48.21,48.22,12561.0,37.4564,37.4642,37.4409,37.4486,12561.0
2015-12-08 15:00:00,48.22,48.24,48.22,48.24,4411.0,37.4486,37.4642,37.4486,37.4642,4411.0
2015-12-08 15:30:00,48.23,48.25,48.23,48.25,22074.0,37.4564,37.4719,37.4564,37.4719,22074.0
2015-12-09 09:30:00,48.24,48.28,48.23,48.24,6443.0,37.4642,37.4952,37.4564,37.4642,6443.0
2015-12-09 10:00:00,48.24,48.26,48.21,48.24,15765.0,37.4642,37.4797,37.4409,37.4642,15765.0
2015-12-09 10:30:00,48.24,48.25,48.21,48.21,12491.0,37.4642,37.4719,37.4409,37.4409,12491.0
2015-12-09 11:00:00,48.22,48.24,48.21,48.22,46076.0,37.4486,37.4642,37.4409,37.4486,46076.0
2015-12-09 11:30:00,48.23,48.24,48.2,48.23,19047.0,37.4564,37.4642,37.4331,37.4564,19047.0
2015-12-09 12:00:00,48.23,48.23,48.23,48.23,0.0,37.4564,37.4564,37.4564,37.4564,0.0
2015-12-09 12:30:00,48.23,48.24,48.2,48.24,6463.0,37.4564,37.4642,37.4331,37.4642,6463.0
2015-12-09 13:00:00,48.23,48.25,48.21,48.24,4789.0,37.4564,37.4719,37.4409,37.4642,4789.0
2015-12-09 13:30:00,48.24,48.25,48.22,48.22,15472.0,37.4642,37.4719,37.4486,37.4486,15472.0
2015-12-09 14:00:00,48.24,48.25,48.22,48.25,36437.0,37.4642,37.4719,37.4486,37.4719,36437.0
2015-12-09 14:30:00,48.22,48.25,48.22,48.24,22597.0,37.4486,37.4719,37.4486,37.4642,22597.0
2015-12-09 15:00:00,48.24,48.25,48.21,48.22,17183.0,37.4642,37.4719,37.4409,37.4486,17183.0
2015-12-09 15:30:00,48.23,48.25,48.21,48.22,20566.0,37.4564,37.4719,37.4409,37.4486,20566.0
2015-12-10 09:30:00,48.2,48.24,48.2,48.22,5616.0,37.4331,37.4642,37.4331,37.4486,5616.0
2015-12-10 10:00:00,48.2,48.23,48.2,48.2,38531.0,37.4331,37.4564,37.4331,37.4331,38531.0
2015-12-10 10:30:00,48.2,48.22,48.2,48.21,34919.0,37.4331,37.4486,37.4331,37.4409,34919.0
2015-12-10 11:00:00,48.22,48.22,48.21,48.22,1600.0,37.4486,37.4486,37.4409,37.4486,1600.0
2015-12-10 11:30:00,48.2,48.22,48.2,48.21,7139.0,37.4331,37.4486,37.4331,37.4409,7139.0
2015-12-10 12:00:00,48.2,48.21,48.19,48.2,8129.0,37.4331,37.4409,37.4253,37.4331,8129.0
2015-12-10 12:30:00,48.19,48.21,48.18,48.2,7434.0,37.4253,37.4409,37.4176,37.4331,7434.0
2015-12-10 13:00:00,48.2,48.2,48.16,48.16,21528.0,37.4331,37.4331,37.402,37.402,21528.0
2015-12-10 13:30:00,48.16,48.2,48.16,48.19,14865.0,37.402,37.4331,37.402,37.4253,14865.0
2015-12-10 14:00:00,48.19,48.19,48.17,48.18,17372.0,37.4253,37.4253,37.4098,37.4176,17372.0
2015-12-10 14:30:00,48.17,48.18,48.14,48.14,10309.0,37.4098,37.4176,37.3865,37.3865,10309.0
2015-12-10 15:00:00,48.15,48.18,48.14,48.15,60517.0,37.3943,37.4176,37.3865,37.3943,60517.0
2015-12-10 15:30:00,48.16,48.18,48.15,48.15,25801.0,37.402,37.4176,37.3943,37.3943,25801.0
2015-12-11 09:30:00,48.24,48.25,48.19,48.23,9210.0,37.4642,37.4719,37.4253,37.4564,9210.0
2015-12-11 10:00:00,48.24,48.24,48.2,48.23,4843.0,37.4642,37.4642,37.4331,37.4564,4843.0
2015-12-11 10:30:00,48.21,48.24,48.18,48.21,11001.0,37.4409,37.4642,37.4176,37.4409,11001.0
2015-12-11 11:00:00,48.23,48.23,48.19,48.22,2580.0,37.4564,37.4564,37.4253,37.4486,2580.0
2015-12-11 11:30:00,48.23,48.23,48.19,48.2,10925.0,37.4564,37.4564,37.4253,37.4331,10925.0
2015-12-11 12:00:00,48.22,48.23,48.2,48.2,18436.0,37.4486,37.4564,37.4331,37.4331,18436.0
2015-12-11 12:30:00,48.23,48.25,48.21,48.24,4875.0,37.4564,37.4719,37.4409,37.4642,4875.0
2015-12-11 13:00:00,48.25,48.25,48.21,48.22,12482.0,37.4719,37.4719,37.4409,37.4486,12482.0
2015-12-11 13:30:00,48.21,48.25,48.21,48.25,8375.0,37.4409,37.4719,37.4409,37.4719,8375.0
2015-12-11 14:00:00,48.25,48.26,48.23,48.24,8043.0,37.4719,37.4797,37.4564,37.4642,8043.0
2015-12-11 14:30:00,48.24,48.25,48.22,48.24,6563.0,37.4642,37.4719,37.4486,37.4642,6563.0
2015-12-11 15:00:00,48.25,48.27,48.23,48.27,78648.0,37.4719,37.4875,37.4564,37.4875,78648.0
2015-12-11 15:30:00,48.27,48.27,48.22,48.22,9539.0,37.4875,37.4875,37.4486,37.4486,9539.0
2015-12-14 09:30:00,48.14,48.23,48.13,48.21,23895.0,37.3865,37.4564,37.3787,37.4409,23895.0
2015-12-14 10:00:00,48.17,48.18,48.13,48.18,9642.0,37.4098,37.4176,37.3787,37.4176,9642.0
2015-12-14 10:30:00,48.14,48.18,48.14,48.18,4020.0,37.3865,37.4176,37.3865,37.4176,4020.0
2015-12-14 11:00:00,48.19,48.2,48.14,48.16,12252.0,37.4253,37.4331,37.3865,37.402,12252.0
2015-12-14 11:30:00,48.18,48.19,48.14,48.18,15021.0,37.4176,37.4253,37.3865,37.4176,15021.0
2015-12-14 12:00:00,48.17,48.17,48.13,48.13,5371.0,37.4098,37.4098,37.3787,37.3787,5371.0
2015-12-14 12:30:00,48.14,48.17,48.12,48.16,12463.0,37.3865,37.4098,37.371,37.402,12463.0
2015-12-14 13:00:00,48.16,48.16,48.12,48.15,28266.0,37.402,37.402,37.371,37.3943,28266.0
2015-12-14 13:30:00,48.15,48.16,48.13,48.15,9095.0,37.3943,37.402,37.3787,37.3943,9095.0
2015-12-14 14:00:00,48.16,48.16,48.13,48.15,15036.0,37.402,37.402,37.3787,37.3943,15036.0
2015-12-14 14:30:00,48.14,48.16,48.12,48.14,45013.0,37.3865,37.402,37.371,37.3865,45013.0
2015-12-14 15:00:00,48.16,48.16,48.12,48.12,17489.0,37.402,37.402,37.371,37.371,17489.0
2015-12-14 15:30:00,48.13,48.14,48.1,48.14,29207.0,37.3787,37.3865,37.3554,37.3865,29207.0
2015-12-15 09:30:00,48.12,48.19,48.11,48.12,6877.0,37.371,37.4253,37.3632,37.371,6877.0
2015-12-15 10:00:00,48.12,48.17,48.12,48.15,35818.0,37.371,37.4098,37.371,37.3943,35818.0
2015-12-15 10:30:00,48.13,48.14,48.11,48.12,12931.0,37.3787,37.3865,37.3632,37.371,12931.0
2015-12-15 11:00:00,48.11,48.14,48.11,48.12,32780.0,37.3632,37.3865,37.3632,37.371,32780.0
2015-12-15 11:30:00,48.12,48.15,48.11,48.13,4585.0,37.371,37.3943,37.3632,37.3787,4585.0
2015-12-15 12:00:00,48.12,48.16,48.12,48.15,9698.0,37.371,37.402,37.371,37.3943,9698.0
2015-12-15 12:30:00,48.13,48.15,48.11,48.13,24319.0,37.3787,37.3943,37.3632,37.3787,24319.0
2015-12-15 13:00:00,48.11,48.14,48.11,48.11,6528.0,37.3632,37.3865,37.3632,37.3632,6528.0
2015-12-15 13:30:00,48.11,48.14,48.1,48.12,8810.0,37.3632,37.3865,37.3554,37.371,8810.0
2015-12-15 14:00:00,48.12,48.15,48.11,48.13,21861.0,37.371,37.3943,37.3632,37.3787,21861.0
2015-12-15 14:30:00,48.12,48.15,48.11,48.15,40496.0,37.371,37.3943,37.3632,37.3943,40496.0
2015-12-15 15:00:00,48.15,48.15,48.11,48.13,64614.0,37.3943,37.3943,37.3632,37.3787,64614.0
2015-12-15 15:30:00,48.14,48.15,48.11,48.11,114152.0,37.3865,37.3943,37.3632,37.3632,114152.0
2015-12-16 09:30:00,48.11,48.16,48.1,48.14,44713.0,37.3632,37.402,37.3554,37.3865,44713.0
2015-12-16 10:00:00,48.14,48.14,48.11,48.13,23955.0,37.3865,37.3865,37.3632,37.3787,23955.0
2015-12-16 10:30:00,48.12,48.13,48.08,48.1,29206.0,37.371,37.3787,37.3399,37.3554,29206.0
2015-12-16 11:00:00,48.11,48.11,48.09,48.09,19775.0,37.3632,37.3632,37.3477,37.3477,19775.0
2015-12-16 11:30:00,48.1,48.12,48.09,48.11,15356.0,37.3554,37.371,37.3477,37.3632,15356.0
2015-12-16 12:00:00,48.11,48.12,48.09,48.1,16394.0,37.3632,37.371,37.3477,37.3554,16394.0
2015-12-16 12:30:00,48.11,48.11,48.09,48.11,16981.0,37.3632,37.3632,37.3477,37.3632,16981.0
2015-12-16 13:00:00,48.11,48.11,48.07,48.08,17101.0,37.3632,37.3632,37.3321,37.3399,17101.0
2015-12-16 13:30:00,48.1,48.14,48.09,48.13,45251.0,37.3554,37.3865,37.3477,37.3787,45251.0
2015-12-16 14:00:00,48.13,48.29,48.07,48.15,100613.0,37.3787,37.503,37.3321,37.3943,100613.0
2015-12-16 14:30:00,48.12,48.14,48.09,48.13,45468.0,37.371,37.3865,37.3477,37.3787,45468.0
2015-12-16 15:00:00,48.11,48.11,48.05,48.08,32007.0,37.3632,37.3632,37.3166,37.3399,32007.0
2015-12-16 15:30:00,48.08,48.09,48.05,48.09,70318.0,37.3399,37.3477,37.3166,37.3477,70318.0
2015-12-17 09:30:00,48.06,48.12,48.05,48.12,162278.0,37.3244,37.371,37.3166,37.371,162278.0
2015-12-17 10:00:00,48.08,48.13,48.05,48.12,19891.0,37.3399,37.3787,37.3166,37.371,19891.0
2015-12-17 10:30:00,48.08,48.13,48.08,48.09,11801.0,37.3399,37.3787,37.3399,37.3477,11801.0
2015-12-17 11:00:00,48.12,48.12,48.09,48.09,6932.0,37.371,37.371,37.3477,37.3477,6932.0
2015-12-17 11:30:00,48.09,48.12,48.09,48.12,17045.0,37.3477,37.371,37.3477,37.371,17045.0
2015-12-17 12:00:00,48.1,48.13,48.09,48.09,10968.0,37.3554,37.3787,37.3477,37.3477,10968.0
2015-12-17 12:30:00,48.09,48.12,48.07,48.1,10663.0,37.3477,37.371,37.3321,37.3554,10663.0
2015-12-17 13:00:00,48.05,48.12,48.05,48.09,12612.0,37.3166,37.371,37.3166,37.3477,12612.0
2015-12-17 13:30:00,48.08,48.12,48.08,48.12,11307.0,37.3399,37.371,37.3399,37.371,11307.0
2015-12-17 14:00:00,48.11,48.14,48.09,48.14,12792.0,37.3632,37.3865,37.3477,37.3865,12792.0
2015-12-17 14:30:00,48.14,48.14,48.1,48.11,44936.0,37.3865,37.3865,37.3554,37.3632,44936.0
2015-12-17 15:00:00,48.11,48.13,48.1,48.12,19020.0,37.3632,37.3787,37.3554,37.371,19020.0
2015-12-17 15:30:00,48.1,48.13,48.09,48.13,47850.0,37.3554,37.3787,37.3477,37.3787,47850.0
2015-12-18 09:30:00,48.12,48.2,48.09,48.14,43211.0,37.371,37.4331,37.3477,37.3865,43211.0
2015-12-18 10:00:00,48.12,48.16,48.12,48.15,29511.0,37.371,37.402,37.371,37.3943,29511.0
2015-12-18 10:30:00,48.16,48.17,48.13,48.14,4576.0,37.402,37.4098,37.3787,37.3865,4576.0
2015-12-18 11:00:00,48.14,48.18,48.14,48.18,11833.0,37.3865,37.4176,37.3865,37.4176,11833.0
2015-12-18 11:30:00,48.18,48.19,48.17,48.19,18850.0,37.4176,37.4253,37.4098,37.4253,18850.0
2015-12-18 12:00:00,48.19,48.2,48.17,48.2,7409.0,37.4253,37.4331,37.4098,37.4331,7409.0
2015-12-18 12:30:00,48.17,48.2,48.17,48.18,5869.0,37.4098,37.4331,37.4098,37.4176,5869.0
2015-12-18 13:00:00,48.17,48.18,48.14,48.17,14217.0,37.4098,37.4176,37.3865,37.4098,14217.0
2015-12-18 13:30:00,48.17,48.18,48.14,48.16,29739.0,37.4098,37.4176,37.3865,37.402,29739.0
2015-12-18 14:00:00,48.16,48.16,48.14,48.15,8294.0,37.402,37.402,37.3865,37.3943,8294.0
2015-12-18 14:30:00,48.14,48.16,48.13,48.16,81543.0,37.3865,37.402,37.3787,37.402,81543.0
2015-12-18 15:00:00,48.14,48.19,48.14,48.18,17091.0,37.3865,37.4253,37.3865,37.4176,17091.0
2015-12-18 15:30:00,48.18,48.19,48.15,48.19,58729.0,37.4176,37.4253,37.3943,37.4253,58729.0
2015-12-21 09:30:00,48.15,48.17,48.13,48.13,16444.0,37.3943,37.4098,37.3787,37.3787,16444.0
2015-12-21 10:00:00,48.14,48.15,48.12,48.14,18662.0,37.3865,37.3943,37.371,37.3865,18662.0
2015-12-21 10:30:00,48.14,48.15,48.12,48.13,13277.0,37.3865,37.3943,37.371,37.3787,13277.0
2015-12-21 11:00:00,48.14,48.15,48.13,48.15,10971.0,37.3865,37.3943,37.3787,37.3943,10971.0
2015-12-21 11:30:00,48.16,48.16,48.14,48.15,25059.0,37.402,37.402,37.3865,37.3943,25059.0
2015-12-21 12:00:00,48.16,48.16,48.13,48.15,16076.0,37.402,37.402,37.3787,37.3943,16076.0
2015-12-21 12:30:00,48.16,48.16,48.13,48.15,12105.0,37.402,37.402,37.3787,37.3943,12105.0
2015-12-21 13:00:00,48.15,48.16,48.13,48.15,16315.0,37.3943,37.402,37.3787,37.3943,16315.0
2015-12-21 13:30:00,48.14,48.15,48.13,48.14,7541.0,37.3865,37.3943,37.3787,37.3865,7541.0
2015-12-21 14:00:00,48.14,48.14,48.12,48.14,11236.0,37.3865,37.3865,37.371,37.3865,11236.0
2015-12-21 14:30:00,48.14,48.14,48.12,48.12,19822.0,37.3865,37.3865,37.371,37.371,19822.0
2015-12-21 15:00:00,48.12,48.14,48.1,48.13,30027.0,37.371,37.3865,37.3554,37.3787,30027.0
2015-12-21 15:30:00,48.13,48.15,48.1,48.11,68663.0,37.3787,37.3943,37.3554,37.3632,68663.0
2015-12-22 09:30:00,48.09,48.17,48.09,48.12,26081.0,37.3477,37.4098,37.3477,37.371,26081.0
2015-12-22 10:00:00,48.12,48.14,48.09,48.1,9001.0,37.371,37.3865,37.3477,37.3554,9001.0
2015-12-22 10:30:00,48.08,48.11,48.08,48.11,5660.0,37.3399,37.3632,37.3399,37.3632,5660.0
2015-12-22 11:00:00,48.1,48.11,48.09,48.11,7238.0,37.3554,37.3632,37.3477,37.3632,7238.0
2015-12-22 11:30:00,48.1,48.12,48.09,48.12,12379.0,37.3554,37.371,37.3477,37.371,12379.0
2015-12-22 12:00:00,48.12,48.13,48.1,48.13,24086.0,37.371,37.3787,37.3554,37.3787,24086.0
2015-12-22 12:30:00,48.12,48.13,48.12,48.12,9556.0,37.371,37.3787,37.371,37.371,9556.0
2015-12-22 13:00:00,48.13,48.13,48.11,48.13,4028.0,37.3787,37.3787,37.3632,37.3787,4028.0
2015-12-22 13:30:00,48.12,48.13,48.11,48.12,8032.0,37.371,37.3787,37.3632,37.371,8032.0
2015-12-22 14:00:00,48.12,48.14,48.11,48.13,20553.0,37.371,37.3865,37.3632,37.3787,20553.0
2015-12-22 14:30:00,48.14,48.14,48.12,48.13,41115.0,37.3865,37.3865,37.371,37.3787,41115.0
2015-12-22 15:00:00,48.11,48.14,48.11,48.13,11324.0,37.3632,37.3865,37.3632,37.3787,11324.0
2015-12-22 15:30:00,48.13,48.14,48.1,48.13,281399.0,37.3787,37.3865,37.3554,37.3787,281399.0
2015-12-23 09:30:00,48.14,48.15,48.1,48.15,6683.0,37.3865,37.3943,37.3554,37.3943,6683.0
2015-12-23 10:00:00,48.15,48.16,48.12,48.16,20275.0,37.3943,37.402,37.371,37.402,20275.0
2015-12-23 10:30:00,48.16,48.17,48.14,48.14,9917.0,37.402,37.4098,37.3865,37.3865,9917.0
2015-12-23 11:00:00,48.17,48.17,48.14,48.17,12464.0,37.4098,37.4098,37.3865,37.4098,12464.0
2015-12-23 11:30:00,48.17,48.17,48.15,48.15,7516.0,37.4098,37.4098,37.3943,37.3943,7516.0
2015-12-23 12:00:00,48.16,48.17,48.14,48.16,5665.0,37.402,37.4098,37.3865,37.402,5665.0
2015-12-23 12:30:00,48.17,48.17,48.16,48.17,3216.0,37.4098,37.4098,37.402,37.4098,3216.0
2015-12-23 13:00:00,48.17,48.18,48.16,48.18,9728.0,37.4098,37.4176,37.402,37.4176,9728.0
2015-12-23 13:30:00,48.18,48.18,48.16,48.18,20288.0,37.4176,37.4176,37.402,37.4176,20288.0
2015-12-23 14:00:00,48.17,48.18,48.16,48.18,23367.0,37.4098,37.4176,37.402,37.4176,23367.0
2015-12-23 14:30:00,48.18,48.19,48.17,48.19,22105.0,37.4176,37.4253,37.4098,37.4253,22105.0
2015-12-23 15:00:00,48.18,48.19,48.14,48.18,49680.0,37.4176,37.4253,37.3865,37.4176,49680.0
2015-12-23 15:30:00,48.18,48.19,48.14,48.14,26378.0,37.4176,37.4253,37.3865,37.3865,26378.0
2015-12-24 09:30:00,48.12,48.19,48.12,48.13,34501.0,37.371,37.4253,37.371,37.3787,34501.0
2015-12-24 10:00:00,48.14,48.19,48.13,48.16,6676.0,37.3865,37.4253,37.3787,37.402,6676.0
2015-12-24 10:30:00,48.15,48.19,48.14,48.18,5020.0,37.3943,37.4253,37.3865,37.4176,5020.0
2015-12-24 11:00:00,48.18,48.19,48.15,48.15,20149.0,37.4176,37.4253,37.3943,37.3943,20149.0
2015-12-24 11:30:00,48.15,48.19,48.15,48.19,19747.0,37.3943,37.4253,37.3943,37.4253,19747.0
2015-12-24 12:00:00,48.19,48.19,48.18,48.19,8812.0,37.4253,37.4253,37.4176,37.4253,8812.0
2015-12-24 12:30:00,48.19,48.19,48.15,48.19,22723.0,37.4253,37.4253,37.3943,37.4253,22723.0
2015-12-28 09:30:00,48.19,48.19,48.12,48.12,23357.0,37.4253,37.4253,37.371,37.371,23357.0
2015-12-28 10:00:00,48.12,48.14,48.12,48.12,8258.0,37.371,37.3865,37.371,37.371,8258.0
2015-12-28 10:30:00,48.12,48.18,48.12,48.16,7720.0,37.371,37.4176,37.371,37.402,7720.0
2015-12-28 11:00:00,48.16,48.2,48.15,48.18,9651.0,37.402,37.4331,37.3943,37.4176,9651.0
2015-12-28 11:30:00,48.18,48.21,48.16,48.21,6469.0,37.4176,37.4409,37.402,37.4409,6469.0
2015-12-28 12:00:00,48.21,48.21,48.16,48.21,10258.0,37.4409,37.4409,37.402,37.4409,10258.0
2015-12-28 12:30:00,48.21,48.21,48.18,48.2,14699.0,37.4409,37.4409,37.4176,37.4331,14699.0
2015-12-28 13:00:00,48.18,48.21,48.17,48.2,25297.0,37.4176,37.4409,37.4098,37.4331,25297.0
2015-12-28 13:30:00,48.21,48.21,48.17,48.19,25268.0,37.4409,37.4409,37.4098,37.4253,25268.0
2015-12-28 14:00:00,48.18,48.2,48.17,48.17,10817.0,37.4176,37.4331,37.4098,37.4098,10817.0
2015-12-28 14:30:00,48.17,48.2,48.17,48.19,51337.0,37.4098,37.4331,37.4098,37.4253,51337.0
2015-12-28 15:00:00,48.19,48.19,48.13,48.19,17646.0,37.4253,37.4253,37.3787,37.4253,17646.0
2015-12-28 15:30:00,48.19,48.2,48.17,48.2,35898.0,37.4253,37.4331,37.4098,37.4331,35898.0
2015-12-29 09:30:00,48.15,48.2,48.12,48.13,17761.0,37.3943,37.4331,37.371,37.3787,17761.0
2015-12-29 10:00:00,48.13,48.17,48.12,48.12,6548.0,37.3787,37.4098,37.371,37.371,6548.0
2015-12-29 10:30:00,48.12,48.14,48.12,48.14,8359.0,37.371,37.3865,37.371,37.3865,8359.0
2015-12-29 11:00:00,48.12,48.12,48.11,48.11,25959.0,37.371,37.371,37.3632,37.3632,25959.0
2015-12-29 11:30:00,48.12,48.13,48.11,48.12,14865.0,37.371,37.3787,37.3632,37.371,14865.0
2015-12-29 12:00:00,48.11,48.15,48.11,48.11,15753.0,37.3632,37.3943,37.3632,37.3632,15753.0
2015-12-29 12:30:00,48.12,48.12,48.11,48.11,7752.0,37.371,37.371,37.3632,37.3632,7752.0
2015-12-29 13:00:00,48.11,48.16,48.08,48.11,43349.0,37.3632,37.402,37.3399,37.3632,43349.0
2015-12-29 13:30:00,48.1,48.14,48.1,48.13,24760.0,37.3554,37.3865,37.3554,37.3787,24760.0
2015-12-29 14:00:00,48.1,48.15,48.1,48.12,8210.0,37.3554,37.3943,37.3554,37.371,8210.0
2015-12-29 14:30:00,48.11,48.15,48.11,48.11,68305.0,37.3632,37.3943,37.3632,37.3632,68305.0
2015-12-29 15:00:00,48.11,48.12,48.09,48.09,19102.0,37.3632,37.371,37.3477,37.3477,19102.0
2015-12-29 15:30:00,48.12,48.14,48.09,48.14,24589.0,37.371,37.3865,37.3477,37.3865,24589.0
2015-12-30 09:30:00,48.06,48.18,48.06,48.12,35764.0,37.3244,37.4176,37.3244,37.371,35764.0
2015-12-30 10:00:00,48.12,48.16,48.12,48.12,5386.0,37.371,37.402,37.371,37.371,5386.0
2015-12-30 10:30:00,48.16,48.16,48.11,48.16,24022.0,37.402,37.402,37.3632,37.402,24022.0
2015-12-30 11:00:00,48.16,48.16,48.11,48.12,8321.0,37.402,37.402,37.3632,37.371,8321.0
2015-12-30 11:30:00,48.12,48.15,48.11,48.12,4001.0,37.371,37.3943,37.3632,37.371,4001.0
2015-12-30 12:00:00,48.14,48.15,48.13,48.14,13038.0,37.3865,37.3943,37.3787,37.3865,13038.0
2015-12-30 12:30:00,48.15,48.15,48.11,48.12,16000.0,37.3943,37.3943,37.3632,37.371,16000.0
2015-12-30 13:00:00,48.13,48.17,48.12,48.17,94663.0,37.3787,37.4098,37.371,37.4098,94663.0
2015-12-30 13:30:00,48.17,48.19,48.16,48.19,25609.0,37.4098,37.4253,37.402,37.4253,25609.0
2015-12-30 14:00:00,48.18,48.19,48.18,48.19,10605.0,37.4176,37.4253,37.4176,37.4253,10605.0
2015-12-30 14:30:00,48.19,48.19,48.18,48.19,30638.0,37.4253,37.4253,37.4176,37.4253,30638.0
2015-12-30 15:00:00,48.19,48.19,48.18,48.19,16857.0,37.4253,37.4253,37.4176,37.4253,16857.0
2015-12-30 15:30:00,48.19,48.21,48.15,48.19,148081.0,37.4253,37.4409,37.3943,37.4253,148081.0
2015-12-31 09:30:00,48.16,48.21,48.16,48.2,9922.0,37.402,37.4409,37.402,37.4331,9922.0
2015-12-31 10:00:00,48.2,48.23,48.2,48.22,32511.0,37.4331,37.4564,37.4331,37.4486,32511.0
2015-12-31 10:30:00,48.21,48.25,48.2,48.24,22904.0,37.4409,37.4719,37.4331,37.4642,22904.0
2015-12-31 11:00:00,48.23,48.24,48.2,48.22,39260.0,37.4564,37.4642,37.4331,37.4486,39260.0
2015-12-31 11:30:00,48.21,48.23,48.16,48.23,81248.0,37.4409,37.4564,37.402,37.4564,81248.0
2015-12-31 12:00:00,48.23,48.26,48.22,48.24,18271.0,37.4564,37.4797,37.4486,37.4642,18271.0
2015-12-31 12:30:00,48.24,48.29,48.23,48.29,23142.0,37.4642,37.503,37.4564,37.503,23142.0
2015-12-31 13:00:00,48.29,48.31,48.23,48.31,28776.0,37.503,37.5185,37.4564,37.5185,28776.0
2015-12-31 13:30:00,48.31,48.32,48.25,48.3,45139.0,37.5185,37.5263,37.4719,37.5108,45139.0
2015-12-31 14:00:00,48.27,48.33,48.26,48.33,22054.0,37.4875,37.5341,37.4797,37.5341,22054.0
2015-12-31 14:30:00,48.33,48.4,48.29,48.36,49936.0,37.5341,37.5884,37.503,37.5574,49936.0
2015-12-31 15:00:00,48.36,48.4,48.3,48.36,26390.0,37.5574,37.5884,37.5108,37.5574,26390.0
2015-12-31 15:30:00,48.36,48.46,48.2,48.44,271430.0,37.5574,37.635,37.4331,37.6195,271430.0
2016-01-04 09:30:00,48.36,48.39,48.27,48.34,29282.0,37.5574,37.5807,37.4875,37.5418,29282.0
2016-01-04 10:00:00,48.37,48.37,48.28,48.29,11480.0,37.5651,37.5651,37.4952,37.503,11480.0
2016-01-04 10:30:00,48.28,48.3,48.28,48.29,8834.0,37.4952,37.5108,37.4952,37.503,8834.0
2016-01-04 11:00:00,48.29,48.3,48.25,48.3,31640.0,37.503,37.5108,37.4719,37.5108,31640.0
2016-01-04 11:30:00,48.3,48.3,48.27,48.29,13310.0,37.5108,37.5108,37.4875,37.503,13310.0
2016-01-04 12:00:00,48.29,48.3,48.27,48.29,16084.0,37.503,37.5108,37.4875,37.503,16084.0
2016-01-04 12:30:00,48.29,48.3,48.25,48.28,6828.0,37.503,37.5108,37.4719,37.4952,6828.0
2016-01-04 13:00:00,48.28,48.28,48.23,48.27,43818.0,37.4952,37.4952,37.4564,37.4875,43818.0
2016-01-04 13:30:00,48.27,48.27,48.24,48.25,24546.0,37.4875,37.4875,37.4642,37.4719,24546.0
2016-01-04 14:00:00,48.26,48.27,48.23,48.27,18933.0,37.4797,37.4875,37.4564,37.4875,18933.0
2016-01-04 14:30:00,48.27,48.27,48.23,48.26,26878.0,37.4875,37.4875,37.4564,37.4797,26878.0
2016-01-04 15:00:00,48.26,48.27,48.23,48.25,6368.0,37.4797,37.4875,37.4564,37.4719,6368.0
2016-01-04 15:30:00,48.27,48.27,48.23,48.23,39647.0,37.4875,37.4875,37.4564,37.4564,39647.0
2016-01-05 09:30:00,48.26,48.35,48.23,48.23,5917.0,37.4797,37.5496,37.4564,37.4564,5917.0
2016-01-05 10:00:00,48.21,48.28,48.21,48.24,7598.0,37.4409,37.4952,37.4409,37.4642,7598.0
2016-01-05 10:30:00,48.26,48.28,48.23,48.27,82868.0,37.4797,37.4952,37.4564,37.4875,82868.0
2016-01-05 11:00:00,48.26,48.27,48.24,48.27,40067.0,37.4797,37.4875,37.4642,37.4875,40067.0
2016-01-05 11:30:00,48.25,48.28,48.25,48.28,7581.0,37.4719,37.4952,37.4719,37.4952,7581.0
2016-01-05 12:00:00,48.28,48.29,48.25,48.27,13706.0,37.4952,37.503,37.4719,37.4875,13706.0
2016-01-05 12:30:00,48.28,48.29,48.26,48.27,22097.0,37.4952,37.503,37.4797,37.4875,22097.0
2016-01-05 13:00:00,48.29,48.29,48.27,48.27,88301.0,37.503,37.503,37.4875,37.4875,88301.0
2016-01-05 13:30:00,48.26,48.27,48.24,48.25,8864.0,37.4797,37.4875,37.4642,37.4719,8864.0
2016-01-05 14:00:00,48.25,48.26,48.24,48.25,1877.0,37.4719,37.4797,37.4642,37.4719,1877.0
2016-01-05 14:30:00,48.24,48.26,48.22,48.26,5038.0,37.4642,37.4797,37.4486,37.4797,5038.0
2016-01-05 15:00:00,48.25,48.26,48.23,48.24,28536.0,37.4719,37.4797,37.4564,37.4642,28536.0
2016-01-05 15:30:00,48.26,48.28,48.23,48.26,31552.0,37.4797,37.4952,37.4564,37.4797,31552.0
2016-01-06 09:30:00,48.26,48.26,48.2,48.26,7828.0,37.4797,37.4797,37.4331,37.4797,7828.0
2016-01-06 10:00:00,48.26,48.26,48.2,48.24,17076.0,37.4797,37.4797,37.4331,37.4642,17076.0
2016-01-06 10:30:00,48.24,48.24,48.21,48.23,3831.0,37.4642,37.4642,37.4409,37.4564,3831.0
2016-01-06 11:00:00,48.23,48.24,48.21,48.24,4381.0,37.4564,37.4642,37.4409,37.4642,4381.0
2016-01-06 11:30:00,48.24,48.24,48.22,48.22,4879.0,37.4642,37.4642,37.4486,37.4486,4879.0
2016-01-06 12:00:00,48.22,48.26,48.22,48.26,5175.0,37.4486,37.4797,37.4486,37.4797,5175.0
2016-01-06 12:30:00,48.26,48.26,48.24,48.24,7762.0,37.4797,37.4797,37.4642,37.4642,7762.0
2016-01-06 13:00:00,48.26,48.26,48.24,48.26,5679.0,37.4797,37.4797,37.4642,37.4797,5679.0
2016-01-06 13:30:00,48.26,48.26,48.22,48.24,11727.0,37.4797,37.4797,37.4486,37.4642,11727.0
2016-01-06 14:00:00,48.22,48.24,48.22,48.24,11052.0,37.4486,37.4642,37.4486,37.4642,11052.0
2016-01-06 14:30:00,48.24,48.26,48.22,48.24,15589.0,37.4642,37.4797,37.4486,37.4642,15589.0
2016-01-06 15:00:00,48.24,48.28,48.24,48.25,27595.0,37.4642,37.4952,37.4642,37.4719,27595.0
2016-01-06 15:30:00,48.25,48.28,48.23,48.23,30247.0,37.4719,37.4952,37.4564,37.4564,30247.0
2016-01-07 09:30:00,48.28,48.28,48.24,48.24,4020.0,37.4952,37.4952,37.4642,37.4642,4020.0
2016-01-07 10:00:00,48.25,48.28,48.24,48.25,11868.0,37.4719,37.4952,37.4642,37.4719,11868.0
2016-01-07 10:30:00,48.25,48.29,48.23,48.24,8196.0,37.4719,37.503,37.4564,37.4642,8196.0
2016-01-07 11:00:00,48.26,48.26,48.23,48.24,13494.0,37.4797,37.4797,37.4564,37.4642,13494.0
2016-01-07 11:30:00,48.25,48.26,48.24,48.24,11522.0,37.4719,37.4797,37.4642,37.4642,11522.0
2016-01-07 12:00:00,48.24,48.26,48.24,48.25,8187.0,37.4642,37.4797,37.4642,37.4719,8187.0
2016-01-07 12:30:00,48.25,48.28,48.24,48.24,11076.0,37.4719,37.4952,37.4642,37.4642,11076.0
2016-01-07 13:00:00,48.24,48.27,48.24,48.25,13976.0,37.4642,37.4875,37.4642,37.4719,13976.0
2016-01-07 13:30:00,48.24,48.3,48.24,48.29,9705.0,37.4642,37.5108,37.4642,37.503,9705.0
2016-01-07 14:00:00,48.27,48.3,48.27,48.28,4214.0,37.4875,37.5108,37.4875,37.4952,4214.0
2016-01-07 14:30:00,48.29,48.3,48.27,48.27,11549.0,37.503,37.5108,37.4875,37.4875,11549.0
2016-01-07 15:00:00,48.27,48.3,48.25,48.26,8201.0,37.4875,37.5108,37.4719,37.4797,8201.0
2016-01-07 15:30:00,48.29,48.3,48.26,48.27,15033.0,37.503,37.5108,37.4797,37.4875,15033.0
2016-01-08 09:30:00,48.31,48.31,48.23,48.29,9034.0,37.5185,37.5185,37.4564,37.503,9034.0
2016-01-08 10:00:00,48.26,48.29,48.25,48.28,7438.0,37.4797,37.503,37.4719,37.4952,7438.0
2016-01-08 10:30:00,48.26,48.29,48.25,48.27,14942.0,37.4797,37.503,37.4719,37.4875,14942.0
2016-01-08 11:00:00,48.29,48.31,48.25,48.31,4074.0,37.503,37.5185,37.4719,37.5185,4074.0
2016-01-08 11:30:00,48.3,48.32,48.27,48.32,8683.0,37.5108,37.5263,37.4875,37.5263,8683.0
2016-01-08 12:00:00,48.3,48.31,48.28,48.28,1168.0,37.5108,37.5185,37.4952,37.4952,1168.0
2016-01-08 12:30:00,48.29,48.3,48.26,48.28,14522.0,37.503,37.5108,37.4797,37.4952,14522.0
2016-01-08 13:00:00,48.29,48.29,48.27,48.29,2208.0,37.503,37.503,37.4875,37.503,2208.0
2016-01-08 13:30:00,48.28,48.3,48.26,48.27,10032.0,37.4952,37.5108,37.4797,37.4875,10032.0
2016-01-08 14:00:00,48.28,48.31,48.27,48.29,7561.0,37.4952,37.5185,37.4875,37.503,7561.0
2016-01-08 14:30:00,48.31,48.31,48.27,48.29,11247.0,37.5185,37.5185,37.4875,37.503,11247.0
2016-01-08 15:00:00,48.29,48.32,48.27,48.29,31003.0,37.503,37.5263,37.4875,37.503,31003.0
2016-01-08 15:30:00,48.29,48.34,48.29,48.33,12271.0,37.503,37.5418,37.503,37.5341,12271.0
2016-01-11 09:30:00,48.29,48.32,48.25,48.28,37475.0,37.503,37.5263,37.4719,37.4952,37475.0
2016-01-11 10:00:00,48.31,48.31,48.26,48.29,6201.0,37.5185,37.5185,37.4797,37.503,6201.0
2016-01-11 10:30:00,48.28,48.29,48.26,48.27,15263.0,37.4952,37.503,37.4797,37.4875,15263.0
2016-01-11 11:00:00,48.29,48.31,48.26,48.31,7750.0,37.503,37.5185,37.4797,37.5185,7750.0
2016-01-11 11:30:00,48.3,48.32,48.28,48.3,9120.0,37.5108,37.5263,37.4952,37.5108,9120.0
2016-01-11 12:00:00,48.32,48.32,48.29,48.29,2334.0,37.5263,37.5263,37.503,37.503,2334.0
2016-01-11 12:30:00,48.29,48.32,48.29,48.3,9274.0,37.503,37.5263,37.503,37.5108,9274.0
2016-01-11 13:00:00,48.3,48.31,48.28,48.3,3365.0,37.5108,37.5185,37.4952,37.5108,3365.0
2016-01-11 13:30:00,48.3,48.32,48.27,48.3,20937.0,37.5108,37.5263,37.4875,37.5108,20937.0
2016-01-11 14:00:00,48.3,48.31,48.25,48.26,12282.0,37.5108,37.5185,37.4719,37.4797,12282.0
2016-01-11 14:30:00,48.25,48.29,48.25,48.29,8010.0,37.4719,37.503,37.4719,37.503,8010.0
2016-01-11 15:00:00,48.3,48.3,48.25,48.3,4817.0,37.5108,37.5108,37.4719,37.5108,4817.0
2016-01-11 15:30:00,48.29,48.29,48.22,48.24,17861.0,37.503,37.503,37.4486,37.4642,17861.0
2016-01-12 09:30:00,48.29,48.31,48.25,48.26,122990.0,37.503,37.5185,37.4719,37.4797,122990.0
2016-01-12 10:00:00,48.27,48.29,48.26,48.28,69204.0,37.4875,37.503,37.4797,37.4952,69204.0
2016-01-12 10:30:00,48.29,48.29,48.26,48.29,3160.0,37.503,37.503,37.4797,37.503,3160.0
2016-01-12 11:00:00,48.26,48.31,48.26,48.3,6720.0,37.4797,37.5185,37.4797,37.5108,6720.0
2016-01-12 11:30:00,48.29,48.31,48.27,48.27,156802.0,37.503,37.5185,37.4875,37.4875,156802.0
2016-01-12 12:00:00,48.3,48.3,48.26,48.27,10925.0,37.5108,37.5108,37.4797,37.4875,10925.0
2016-01-12 12:30:00,48.3,48.31,48.26,48.27,13528.0,37.5108,37.5185,37.4797,37.4875,13528.0
2016-01-12 13:00:00,48.28,48.29,48.26,48.29,14097.0,37.4952,37.503,37.4797,37.503,14097.0
2016-01-12 13:30:00,48.3,48.34,48.28,48.29,21529.0,37.5108,37.5418,37.4952,37.503,21529.0
2016-01-12 14:00:00,48.29,48.31,48.27,48.31,10199.0,37.503,37.5185,37.4875,37.5185,10199.0
2016-01-12 14:30:00,48.31,48.31,48.27,48.28,12629.0,37.5185,37.5185,37.4875,37.4952,12629.0
2016-01-12 15:00:00,48.28,48.3,48.26,48.27,9309.0,37.4952,37.5108,37.4797,37.4875,9309.0
2016-01-12 15:30:00,48.26,48.29,48.25,48.25,10929.0,37.4797,37.503,37.4719,37.4719,10929.0
2016-01-13 09:30:00,48.27,48.29,48.25,48.27,30560.0,37.4875,37.503,37.4719,37.4875,30560.0
2016-01-13 10:00:00,48.27,48.3,48.26,48.27,4763.0,37.4875,37.5108,37.4797,37.4875,4763.0
2016-01-13 10:30:00,48.29,48.3,48.25,48.25,615682.0,37.503,37.5108,37.4719,37.4719,615682.0
2016-01-13 11:00:00,48.25,48.28,48.24,48.25,5967.0,37.4719,37.4952,37.4642,37.4719,5967.0
2016-01-13 11:30:00,48.27,48.3,48.25,48.3,15702.0,37.4875,37.5108,37.4719,37.5108,15702.0
2016-01-13 12:00:00,48.29,48.29,48.26,48.27,7905.0,37.503,37.503,37.4797,37.4875,7905.0
2016-01-13 12:30:00,48.26,48.29,48.26,48.28,2357.0,37.4797,37.503,37.4797,37.4952,2357.0
2016-01-13 13:00:00,48.28,48.3,48.27,48.3,4055.0,37.4952,37.5108,37.4875,37.5108,4055.0
2016-01-13 13:30:00,48.3,48.31,48.27,48.31,5280.0,37.5108,37.5185,37.4875,37.5185,5280.0
2016-01-13 14:00:00,48.31,48.31,48.26,48.28,27411.0,37.5185,37.5185,37.4797,37.4952,27411.0
2016-01-13 14:30:00,48.3,48.33,48.26,48.26,65484.0,37.5108,37.5341,37.4797,37.4797,65484.0
2016-01-13 15:00:00,48.26,48.3,48.26,48.27,7346.0,37.4797,37.5108,37.4797,37.4875,7346.0
2016-01-13 15:30:00,48.27,48.28,48.25,48.28,21424.0,37.4875,37.4952,37.4719,37.4952,21424.0
2016-01-14 09:30:00,48.32,48.33,48.25,48.28,8747.0,37.5263,37.5341,37.4719,37.4952,8747.0
2016-01-14 10:00:00,48.28,48.3,48.27,48.27,5656.0,37.4952,37.5108,37.4875,37.4875,5656.0
2016-01-14 10:30:00,48.29,48.3,48.27,48.28,5143.0,37.503,37.5108,37.4875,37.4952,5143.0
2016-01-14 11:00:00,48.3,48.3,48.28,48.29,5471.0,37.5108,37.5108,37.4952,37.503,5471.0
2016-01-14 11:30:00,48.29,48.3,48.29,48.29,2337.0,37.503,37.5108,37.503,37.503,2337.0
2016-01-14 12:00:00,48.29,48.3,48.28,48.28,11983.0,37.503,37.5108,37.4952,37.4952,11983.0
2016-01-14 12:30:00,48.29,48.3,48.27,48.27,8519.0,37.503,37.5108,37.4875,37.4875,8519.0
2016-01-14 13:00:00,48.27,48.28,48.25,48.26,7456.0,37.4875,37.4952,37.4719,37.4797,7456.0
2016-01-14 13:30:00,48.27,48.28,48.25,48.27,18412.0,37.4875,37.4952,37.4719,37.4875,18412.0
2016-01-14 14:00:00,48.28,48.32,48.27,48.32,15968.0,37.4952,37.5263,37.4875,37.5263,15968.0
2016-01-14 14:30:00,48.31,48.32,48.29,48.31,28997.0,37.5185,37.5263,37.503,37.5185,28997.0
2016-01-14 15:00:00,48.3,48.33,48.3,48.3,26576.0,37.5108,37.5341,37.5108,37.5108,26576.0
2016-01-14 15:30:00,48.31,48.31,48.27,48.27,15861.0,37.5185,37.5185,37.4875,37.4875,15861.0
2016-01-15 09:30:00,48.34,48.35,48.3,48.3,9760.0,37.5418,37.5496,37.5108,37.5108,9760.0
2016-01-15 10:00:00,48.32,48.34,48.3,48.34,3905.0,37.5263,37.5418,37.5108,37.5418,3905.0
2016-01-15 10:30:00,48.31,48.35,48.31,48.35,11853.0,37.5185,37.5496,37.5185,37.5496,11853.0
2016-01-15 11:00:00,48.31,48.35,48.31,48.32,11619.0,37.5185,37.5496,37.5185,37.5263,11619.0
2016-01-15 11:30:00,48.32,48.34,48.32,48.34,4271.0,37.5263,37.5418,37.5263,37.5418,4271.0
2016-01-15 12:00:00,48.34,48.34,48.31,48.33,5593.0,37.5418,37.5418,37.5185,37.5341,5593.0
2016-01-15 12:30:00,48.32,48.33,48.29,48.29,3970.0,37.5263,37.5341,37.503,37.503,3970.0
2016-01-15 13:00:00,48.32,48.32,48.27,48.27,10097.0,37.5263,37.5263,37.4875,37.4875,10097.0
2016-01-15 13:30:00,48.26,48.29,48.25,48.28,5146.0,37.4797,37.503,37.4719,37.4952,5146.0
2016-01-15 14:00:00,48.29,48.29,48.25,48.27,27136.0,37.503,37.503,37.4719,37.4875,27136.0
2016-01-15 14:30:00,48.28,48.28,48.25,48.26,18596.0,37.4952,37.4952,37.4719,37.4797,18596.0
2016-01-15 15:00:00,48.26,48.27,48.25,48.25,30215.0,37.4797,37.4875,37.4719,37.4719,30215.0
2016-01-15 15:30:00,48.26,48.27,48.23,48.24,34634.0,37.4797,37.4875,37.4564,37.4642,34634.0
2016-01-19 09:30:00,48.3,48.3,48.25,48.29,9285.0,37.5108,37.5108,37.4719,37.503,9285.0
2016-01-19 10:00:00,48.27,48.31,48.26,48.27,16245.0,37.4875,37.5185,37.4797,37.4875,16245.0
2016-01-19 10:30:00,48.29,48.3,48.26,48.3,18263.0,37.503,37.5108,37.4797,37.5108,18263.0
2016-01-19 11:00:00,48.29,48.3,48.25,48.29,33313.0,37.503,37.5108,37.4719,37.503,33313.0
2016-01-19 11:30:00,48.29,48.29,48.26,48.26,11860.0,37.503,37.503,37.4797,37.4797,11860.0
2016-01-19 12:00:00,48.27,48.29,48.26,48.26,10307.0,37.4875,37.503,37.4797,37.4797,10307.0
2016-01-19 12:30:00,48.28,48.29,48.27,48.28,4911.0,37.4952,37.503,37.4875,37.4952,4911.0
2016-01-19 13:00:00,48.28,48.29,48.28,48.28,7767.0,37.4952,37.503,37.4952,37.4952,7767.0
2016-01-19 13:30:00,48.28,48.29,48.26,48.28,76528.0,37.4952,37.503,37.4797,37.4952,76528.0
2016-01-19 14:00:00,48.28,48.29,48.27,48.28,30515.0,37.4952,37.503,37.4875,37.4952,30515.0
2016-01-19 14:30:00,48.28,48.28,48.26,48.27,55446.0,37.4952,37.4952,37.4797,37.4875,55446.0
2016-01-19 15:00:00,48.27,48.28,48.25,48.26,31022.0,37.4875,37.4952,37.4719,37.4797,31022.0
2016-01-19 15:30:00,48.25,48.26,48.24,48.25,63781.0,37.4719,37.4797,37.4642,37.4719,63781.0
2016-01-20 09:30:00,48.28,48.32,48.26,48.32,15377.0,37.4952,37.5263,37.4797,37.5263,15377.0
2016-01-20 10:00:00,48.3,48.32,48.28,48.3,8260.0,37.5108,37.5263,37.4952,37.5108,8260.0
2016-01-20 10:30:00,48.32,48.32,48.28,48.28,14092.0,37.5263,37.5263,37.4952,37.4952,14092.0
2016-01-20 11:00:00,48.28,48.3,48.26,48.27,24909.0,37.4952,37.5108,37.4797,37.4875,24909.0
2016-01-20 11:30:00,48.27,48.3,48.26,48.3,37918.0,37.4875,37.5108,37.4797,37.5108,37918.0
2016-01-20 12:00:00,48.29,48.3,48.26,48.28,23570.0,37.503,37.5108,37.4797,37.4952,23570.0
2016-01-20 12:30:00,48.29,48.3,48.27,48.29,18793.0,37.503,37.5108,37.4875,37.503,18793.0
2016-01-20 13:00:00,48.27,48.28,48.26,48.27,10084.0,37.4875,37.4952,37.4797,37.4875,10084.0
2016-01-20 13:30:00,48.27,48.27,48.24,48.25,12054.0,37.4875,37.4875,37.4642,37.4719,12054.0
2016-01-20 14:00:00,48.25,48.26,48.24,48.25,23671.0,37.4719,37.4797,37.4642,37.4719,23671.0
2016-01-20 14:30:00,48.25,48.27,48.24,48.24,23519.0,37.4719,37.4875,37.4642,37.4642,23519.0
2016-01-20 15:00:00,48.24,48.29,48.24,48.26,19408.0,37.4642,37.503,37.4642,37.4797,19408.0
2016-01-20 15:30:00,48.29,48.3,48.25,48.28,20675.0,37.503,37.5108,37.4719,37.4952,20675.0
2016-01-21 09:30:00,48.3,48.32,48.24,48.28,41939.0,37.5108,37.5263,37.4642,37.4952,41939.0
2016-01-21 10:00:00,48.28,48.3,48.26,48.3,8298.0,37.4952,37.5108,37.4797,37.5108,8298.0
2016-01-21 10:30:00,48.27,48.29,48.26,48.27,10661.0,37.4875,37.503,37.4797,37.4875,10661.0
2016-01-21 11:00:00,48.27,48.27,48.23,48.27,33808.0,37.4875,37.4875,37.4564,37.4875,33808.0
2016-01-21 11:30:00,48.28,48.28,48.25,48.28,11575.0,37.4952,37.4952,37.4719,37.4952,11575.0
2016-01-21 12:00:00,48.28,48.28,48.26,48.28,8807.0,37.4952,37.4952,37.4797,37.4952,8807.0
2016-01-21 12:30:00,48.26,48.28,48.26,48.28,6206.0,37.4797,37.4952,37.4797,37.4952,6206.0
2016-01-21 13:00:00,48.29,48.29,48.23,48.23,8664.0,37.503,37.503,37.4564,37.4564,8664.0
2016-01-21 13:30:00,48.25,48.27,48.21,48.25,11051.0,37.4719,37.4875,37.4409,37.4719,11051.0
2016-01-21 14:00:00,48.27,48.28,48.24,48.28,17279.0,37.4875,37.4952,37.4642,37.4952,17279.0
2016-01-21 14:30:00,48.28,48.3,48.24,48.26,831592.0,37.4952,37.5108,37.4642,37.4797,831592.0
2016-01-21 15:00:00,48.28,48.28,48.24,48.25,73532.0,37.4952,37.4952,37.4642,37.4719,73532.0
2016-01-21 15:30:00,48.24,48.26,48.23,48.23,52865.0,37.4642,37.4797,37.4564,37.4564,52865.0
2016-01-22 09:30:00,48.19,48.31,48.17,48.25,18874.0,37.4253,37.5185,37.4098,37.4719,18874.0
2016-01-22 10:00:00,48.2,48.25,48.19,48.22,19460.0,37.4331,37.4719,37.4253,37.4486,19460.0
2016-01-22 10:30:00,48.23,48.23,48.21,48.21,9092.0,37.4564,37.4564,37.4409,37.4409,9092.0
2016-01-22 11:00:00,48.21,48.23,48.21,48.23,9799.0,37.4409,37.4564,37.4409,37.4564,9799.0
2016-01-22 11:30:00,48.21,48.23,48.21,48.23,4108.0,37.4409,37.4564,37.4409,37.4564,4108.0
2016-01-22 12:00:00,48.23,48.24,48.21,48.23,6300.0,37.4564,37.4642,37.4409,37.4564,6300.0
2016-01-22 12:30:00,48.22,48.25,48.22,48.24,3373.0,37.4486,37.4719,37.4486,37.4642,3373.0
2016-01-22 13:00:00,48.26,48.28,48.23,48.26,11409.0,37.4797,37.4952,37.4564,37.4797,11409.0
2016-01-22 13:30:00,48.26,48.27,48.25,48.27,11712.0,37.4797,37.4875,37.4719,37.4875,11712.0
2016-01-22 14:00:00,48.27,48.27,48.26,48.27,5330.0,37.4875,37.4875,37.4797,37.4875,5330.0
2016-01-22 14:30:00,48.27,48.3,48.27,48.29,16313.0,37.4875,37.5108,37.4875,37.503,16313.0
2016-01-22 15:00:00,48.3,48.3,48.27,48.29,13453.0,37.5108,37.5108,37.4875,37.503,13453.0
2016-01-22 15:30:00,48.29,48.3,48.27,48.29,22949.0,37.503,37.5108,37.4875,37.503,22949.0
2016-01-25 09:30:00,48.3,48.3,48.25,48.27,8302.0,37.5108,37.5108,37.4719,37.4875,8302.0
2016-01-25 10:00:00,48.25,48.29,48.25,48.28,21773.0,37.4719,37.503,37.4719,37.4952,21773.0
2016-01-25 10:30:00,48.26,48.28,48.25,48.26,11834.0,37.4797,37.4952,37.4719,37.4797,11834.0
2016-01-25 11:00:00,48.25,48.27,48.24,48.25,7364.0,37.4719,37.4875,37.4642,37.4719,7364.0
2016-01-25 11:30:00,48.24,48.26,48.24,48.25,17106.0,37.4642,37.4797,37.4642,37.4719,17106.0
2016-01-25 12:00:00,48.24,48.27,48.24,48.27,4051.0,37.4642,37.4875,37.4642,37.4875,4051.0
2016-01-25 12:30:00,48.25,48.25,48.23,48.23,12370.0,37.4719,37.4719,37.4564,37.4564,12370.0
2016-01-25 13:00:00,48.24,48.24,48.23,48.24,2933.0,37.4642,37.4642,37.4564,37.4642,2933.0
2016-01-25 13:30:00,48.23,48.25,48.23,48.24,8145.0,37.4564,37.4719,37.4564,37.4642,8145.0
2016-01-25 14:00:00,48.25,48.26,48.23,48.23,8157.0,37.4719,37.4797,37.4564,37.4564,8157.0
2016-01-25 14:30:00,48.24,48.25,48.23,48.23,34780.0,37.4642,37.4719,37.4564,37.4564,34780.0
2016-01-25 15:00:00,48.23,48.3,48.23,48.29,38314.0,37.4564,37.5108,37.4564,37.503,38314.0
2016-01-25 15:30:00,48.28,48.3,48.26,48.28,26063.0,37.4952,37.5108,37.4797,37.4952,26063.0
2016-01-26 09:30:00,48.32,48.34,48.26,48.31,5815.0,37.5263,37.5418,37.4797,37.5185,5815.0
2016-01-26 10:00:00,48.31,48.31,48.26,48.26,4630.0,37.5185,37.5185,37.4797,37.4797,4630.0
2016-01-26 10:30:00,48.27,48.3,48.27,48.28,7680.0,37.4875,37.5108,37.4875,37.4952,7680.0
2016-01-26 11:00:00,48.29,48.3,48.28,48.3,2229.0,37.503,37.5108,37.4952,37.5108,2229.0
2016-01-26 11:30:00,48.3,48.33,48.3,48.33,10317.0,37.5108,37.5341,37.5108,37.5341,10317.0
2016-01-26 12:00:00,48.3,48.33,48.3,48.3,1900.0,37.5108,37.5341,37.5108,37.5108,1900.0
2016-01-26 12:30:00,48.31,48.32,48.3,48.3,6152.0,37.5185,37.5263,37.5108,37.5108,6152.0
2016-01-26 13:00:00,48.31,48.32,48.29,48.32,10514.0,37.5185,37.5263,37.503,37.5263,10514.0
2016-01-26 13:30:00,48.31,48.32,48.29,48.31,3032.0,37.5185,37.5263,37.503,37.5185,3032.0
2016-01-26 14:00:00,48.32,48.33,48.31,48.32,13386.0,37.5263,37.5341,37.5185,37.5263,13386.0
2016-01-26 14:30:00,48.33,48.35,48.32,48.33,4591.0,37.5341,37.5496,37.5263,37.5341,4591.0
2016-01-26 15:00:00,48.31,48.34,48.3,48.32,36285.0,37.5185,37.5418,37.5108,37.5263,36285.0
2016-01-26 15:30:00,48.31,48.32,48.29,48.32,45284.0,37.5185,37.5263,37.503,37.5263,45284.0
2016-01-27 09:30:00,48.27,48.3,48.26,48.29,18069.0,37.4875,37.5108,37.4797,37.503,18069.0
2016-01-27 10:00:00,48.28,48.3,48.27,48.29,10056.0,37.4952,37.5108,37.4875,37.503,10056.0
2016-01-27 10:30:00,48.28,48.3,48.27,48.27,5034.0,37.4952,37.5108,37.4875,37.4875,5034.0
2016-01-27 11:00:00,48.3,48.3,48.27,48.27,6079.0,37.5108,37.5108,37.4875,37.4875,6079.0
2016-01-27 11:30:00,48.27,48.3,48.27,48.27,5884.0,37.4875,37.5108,37.4875,37.4875,5884.0
2016-01-27 12:00:00,48.28,48.31,48.27,48.3,6172.0,37.4952,37.5185,37.4875,37.5108,6172.0
2016-01-27 12:30:00,48.28,48.31,48.28,48.29,1812.0,37.4952,37.5185,37.4952,37.503,1812.0
2016-01-27 13:00:00,48.29,48.3,48.28,48.29,9751.0,37.503,37.5108,37.4952,37.503,9751.0
2016-01-27 13:30:00,48.28,48.31,48.28,48.28,9369.0,37.4952,37.5185,37.4952,37.4952,9369.0
2016-01-27 14:00:00,48.29,48.34,48.28,48.32,8138.0,37.503,37.5418,37.4952,37.5263,8138.0
2016-01-27 14:30:00,48.32,48.39,48.31,48.37,8531.0,37.5263,37.5807,37.5185,37.5651,8531.0
2016-01-27 15:00:00,48.35,48.38,48.34,48.36,17443.0,37.5496,37.5729,37.5418,37.5574,17443.0
2016-01-27 15:30:00,48.36,48.38,48.33,48.35,17982.0,37.5574,37.5729,37.5341,37.5496,17982.0
2016-01-28 09:30:00,48.4,48.41,48.38,48.4,4052.0,37.5884,37.5962,37.5729,37.5884,4052.0
2016-01-28 10:00:00,48.4,48.41,48.35,48.4,8085.0,37.5884,37.5962,37.5496,37.5884,8085.0
2016-01-28 10:30:00,48.39,48.41,48.38,48.38,5913.0,37.5807,37.5962,37.5729,37.5729,5913.0
2016-01-28 11:00:00,48.41,48.41,48.38,48.39,4001.0,37.5962,37.5962,37.5729,37.5807,4001.0
2016-01-28 11:30:00,48.38,48.41,48.38,48.39,1812.0,37.5729,37.5962,37.5729,37.5807,1812.0
2016-01-28 12:00:00,48.39,48.4,48.37,48.38,36101.0,37.5807,37.5884,37.5651,37.5729,36101.0
2016-01-28 12:30:00,48.38,48.4,48.37,48.4,4120.0,37.5729,37.5884,37.5651,37.5884,4120.0
2016-01-28 13:00:00,48.38,48.41,48.37,48.41,47897.0,37.5729,37.5962,37.5651,37.5962,47897.0
2016-01-28 13:30:00,48.4,48.41,48.38,48.4,7332.0,37.5884,37.5962,37.5729,37.5884,7332.0
2016-01-28 14:00:00,48.4,48.41,48.38,48.38,5251.0,37.5884,37.5962,37.5729,37.5729,5251.0
2016-01-28 14:30:00,48.38,48.41,48.38,48.39,4525.0,37.5729,37.5962,37.5729,37.5807,4525.0
2016-01-28 15:00:00,48.4,48.41,48.39,48.4,21786.0,37.5884,37.5962,37.5807,37.5884,21786.0
2016-01-28 15:30:00,48.41,48.43,48.4,48.4,20323.0,37.5962,37.6117,37.5884,37.5884,20323.0
2016-01-29 09:30:00,48.47,48.47,48.42,48.45,3341.0,37.6428,37.6428,37.604,37.6273,3341.0
2016-01-29 10:00:00,48.43,48.46,48.42,48.43,7578.0,37.6117,37.635,37.604,37.6117,7578.0
2016-01-29 10:30:00,48.44,48.48,48.43,48.45,6777.0,37.6195,37.6506,37.6117,37.6273,6777.0
2016-01-29 11:00:00,48.48,48.48,48.46,48.46,4405.0,37.6506,37.6506,37.635,37.635,4405.0
2016-01-29 11:30:00,48.46,48.48,48.45,48.46,11138.0,37.635,37.6506,37.6273,37.635,11138.0
2016-01-29 12:00:00,48.47,48.47,48.45,48.46,3905.0,37.6428,37.6428,37.6273,37.635,3905.0
2016-01-29 12:30:00,48.46,48.47,48.44,48.45,31676.0,37.635,37.6428,37.6195,37.6273,31676.0
2016-01-29 13:00:00,48.46,48.46,48.44,48.44,19041.0,37.635,37.635,37.6195,37.6195,19041.0
2016-01-29 13:30:00,48.47,48.47,48.44,48.46,13177.0,37.6428,37.6428,37.6195,37.635,13177.0
2016-01-29 14:00:00,48.46,48.46,48.45,48.45,2040.0,37.635,37.635,37.6273,37.6273,2040.0
2016-01-29 14:30:00,48.46,48.48,48.45,48.48,53468.0,37.635,37.6506,37.6273,37.6506,53468.0
2016-01-29 15:00:00,48.46,48.49,48.46,48.47,8673.0,37.635,37.6583,37.635,37.6428,8673.0
2016-01-29 15:30:00,48.48,48.5,48.47,48.49,9240.0,37.6506,37.6661,37.6428,37.6583,9240.0
2016-02-01 09:30:00,48.42,48.45,48.38,48.44,11418.0,37.604,37.6273,37.5729,37.6195,11418.0
2016-02-01 10:00:00,48.44,48.46,48.38,48.43,15948.0,37.6195,37.635,37.5729,37.6117,15948.0
2016-02-01 10:30:00,48.43,48.43,48.38,48.43,5873.0,37.6117,37.6117,37.5729,37.6117,5873.0
2016-02-01 11:00:00,48.43,48.44,48.39,48.39,10409.0,37.6117,37.6195,37.5807,37.5807,10409.0
2016-02-01 11:30:00,48.42,48.43,48.38,48.4,40815.0,37.604,37.6117,37.5729,37.5884,40815.0
2016-02-01 12:00:00,48.42,48.42,48.39,48.4,20989.0,37.604,37.604,37.5807,37.5884,20989.0
2016-02-01 12:30:00,48.41,48.41,48.38,48.4,12272.0,37.5962,37.5962,37.5729,37.5884,12272.0
2016-02-01 13:00:00,48.39,48.42,48.39,48.39,11525.0,37.5807,37.604,37.5807,37.5807,11525.0
2016-02-01 13:30:00,48.39,48.41,48.39,48.39,19587.0,37.5807,37.5962,37.5807,37.5807,19587.0
2016-02-01 14:00:00,48.4,48.41,48.38,48.38,17862.0,37.5884,37.5962,37.5729,37.5729,17862.0
2016-02-01 14:30:00,48.38,48.39,48.38,48.39,19264.0,37.5729,37.5807,37.5729,37.5807,19264.0
2016-02-01 15:00:00,48.39,48.4,48.37,48.38,28948.0,37.5807,37.5884,37.5651,37.5729,28948.0
2016-02-01 15:30:00,48.38,48.39,48.36,48.39,18403.0,37.5729,37.5807,37.5574,37.5807,18403.0
2016-02-02 09:30:00,48.42,48.45,48.39,48.44,29470.0,37.604,37.6273,37.5807,37.6195,29470.0
2016-02-02 10:00:00,48.44,48.44,48.4,48.4,2565.0,37.6195,37.6195,37.5884,37.5884,2565.0
2016-02-02 10:30:00,48.4,48.43,48.4,48.4,15365.0,37.5884,37.6117,37.5884,37.5884,15365.0
2016-02-02 11:00:00,48.4,48.43,48.4,48.42,2603.0,37.5884,37.6117,37.5884,37.604,2603.0
2016-02-02 11:30:00,48.41,48.44,48.41,48.43,4172.0,37.5962,37.6195,37.5962,37.6117,4172.0
2016-02-02 12:00:00,48.41,48.44,48.41,48.42,6760.0,37.5962,37.6195,37.5962,37.604,6760.0
2016-02-02 12:30:00,48.43,48.43,48.42,48.42,8188.0,37.6117,37.6117,37.604,37.604,8188.0
2016-02-02 13:00:00,48.43,48.43,48.41,48.41,17182.0,37.6117,37.6117,37.5962,37.5962,17182.0
2016-02-02 13:30:00,48.41,48.43,48.41,48.43,6536.0,37.5962,37.6117,37.5962,37.6117,6536.0
2016-02-02 14:00:00,48.43,48.43,48.41,48.42,2344.0,37.6117,37.6117,37.5962,37.604,2344.0
2016-02-02 14:30:00,48.42,48.43,48.4,48.41,28130.0,37.604,37.6117,37.5884,37.5962,28130.0
2016-02-02 15:00:00,48.41,48.43,48.41,48.43,7879.0,37.5962,37.6117,37.5962,37.6117,7879.0
2016-02-02 15:30:00,48.41,48.43,48.41,48.43,8772.0,37.5962,37.6117,37.5962,37.6117,8772.0
2016-02-03 09:30:00,48.4,48.47,48.39,48.45,23150.0,37.5884,37.6428,37.5807,37.6273,23150.0
2016-02-03 10:00:00,48.46,48.53,48.46,48.51,20737.0,37.635,37.6894,37.635,37.6739,20737.0
2016-02-03 10:30:00,48.52,48.53,48.48,48.49,5606.0,37.6816,37.6894,37.6506,37.6583,5606.0
2016-02-03 11:00:00,48.5,48.5,48.45,48.45,8731.0,37.6661,37.6661,37.6273,37.6273,8731.0
2016-02-03 11:30:00,48.46,48.49,48.45,48.45,8759.0,37.635,37.6583,37.6273,37.6273,8759.0
2016-02-03 12:00:00,48.48,48.48,48.45,48.46,11826.0,37.6506,37.6506,37.6273,37.635,11826.0
2016-02-03 12:30:00,48.46,48.48,48.45,48.45,8033.0,37.635,37.6506,37.6273,37.6273,8033.0
2016-02-03 13:00:00,48.46,48.47,48.43,48.45,28812.0,37.635,37.6428,37.6117,37.6273,28812.0
2016-02-03 13:30:00,48.45,48.47,48.43,48.46,24949.0,37.6273,37.6428,37.6117,37.635,24949.0
2016-02-03 14:00:00,48.46,48.47,48.43,48.43,19631.0,37.635,37.6428,37.6117,37.6117,19631.0
2016-02-03 14:30:00,48.43,48.45,48.42,48.43,9421.0,37.6117,37.6273,37.604,37.6117,9421.0
2016-02-03 15:00:00,48.43,48.45,48.43,48.45,25830.0,37.6117,37.6273,37.6117,37.6273,25830.0
2016-02-03 15:30:00,48.45,48.47,48.43,48.46,29447.0,37.6273,37.6428,37.6117,37.635,29447.0
2016-02-04 09:30:00,48.47,48.5,48.44,48.45,11739.0,37.6428,37.6661,37.6195,37.6273,11739.0
2016-02-04 10:00:00,48.49,48.49,48.46,48.48,5154.0,37.6583,37.6583,37.635,37.6506,5154.0
2016-02-04 10:30:00,48.49,48.49,48.46,48.48,5032.0,37.6583,37.6583,37.635,37.6506,5032.0
2016-02-04 11:00:00,48.47,48.49,48.47,48.49,3744.0,37.6428,37.6583,37.6428,37.6583,3744.0
2016-02-04 11:30:00,48.48,48.5,48.47,48.49,2860.0,37.6506,37.6661,37.6428,37.6583,2860.0
2016-02-04 12:00:00,48.49,48.49,48.46,48.48,4268.0,37.6583,37.6583,37.635,37.6506,4268.0
2016-02-04 12:30:00,48.49,48.49,48.45,48.45,10402.0,37.6583,37.6583,37.6273,37.6273,10402.0
2016-02-04 13:00:00,48.47,48.47,48.44,48.46,4424.0,37.6428,37.6428,37.6195,37.635,4424.0
2016-02-04 13:30:00,48.46,48.46,48.42,48.43,12487.0,37.635,37.635,37.604,37.6117,12487.0
2016-02-04 14:00:00,48.45,48.46,48.44,48.46,10555.0,37.6273,37.635,37.6195,37.635,10555.0
2016-02-04 14:30:00,48.46,48.46,48.42,48.45,17846.0,37.635,37.635,37.604,37.6273,17846.0
2016-02-04 15:00:00,48.44,48.46,48.43,48.44,26567.0,37.6195,37.635,37.6117,37.6195,26567.0
2016-02-04 15:30:00,48.44,48.46,48.44,48.45,31061.0,37.6195,37.635,37.6195,37.6273,31061.0
2016-02-05 09:30:00,48.4,48.44,48.39,48.4,13649.0,37.5884,37.6195,37.5807,37.5884,13649.0
2016-02-05 10:00:00,48.39,48.43,48.38,48.43,25511.0,37.5807,37.6117,37.5729,37.6117,25511.0
2016-02-05 10:30:00,48.43,48.43,48.38,48.38,14367.0,37.6117,37.6117,37.5729,37.5729,14367.0
2016-02-05 11:00:00,48.38,48.4,48.37,48.39,22173.0,37.5729,37.5884,37.5651,37.5807,22173.0
2016-02-05 11:30:00,48.41,48.41,48.37,48.38,6896.0,37.5962,37.5962,37.5651,37.5729,6896.0
2016-02-05 12:00:00,48.4,48.4,48.38,48.4,9731.0,37.5884,37.5884,37.5729,37.5884,9731.0
2016-02-05 12:30:00,48.39,48.4,48.38,48.38,4638.0,37.5807,37.5884,37.5729,37.5729,4638.0
2016-02-05 13:00:00,48.4,48.4,48.37,48.4,5565.0,37.5884,37.5884,37.5651,37.5884,5565.0
2016-02-05 13:30:00,48.4,48.4,48.37,48.39,17341.0,37.5884,37.5884,37.5651,37.5807,17341.0
2016-02-05 14:00:00,48.4,48.4,48.36,48.39,20748.0,37.5884,37.5884,37.5574,37.5807,20748.0
2016-02-05 14:30:00,48.38,48.39,48.36,48.37,6769.0,37.5729,37.5807,37.5574,37.5651,6769.0
2016-02-05 15:00:00,48.36,48.4,48.36,48.38,57204.0,37.5574,37.5884,37.5574,37.5729,57204.0
2016-02-05 15:30:00,48.38,48.4,48.36,48.36,84117.0,37.5729,37.5884,37.5574,37.5574,84117.0
2016-02-08 09:30:00,48.37,48.42,48.37,48.38,18644.0,37.5651,37.604,37.5651,37.5729,18644.0
2016-02-08 10:00:00,48.38,48.42,48.37,48.42,9264.0,37.5729,37.604,37.5651,37.604,9264.0
2016-02-08 10:30:00,48.42,48.42,48.38,48.42,6429.0,37.604,37.604,37.5729,37.604,6429.0
2016-02-08 11:00:00,48.39,48.42,48.39,48.42,11364.0,37.5807,37.604,37.5807,37.604,11364.0
2016-02-08 11:30:00,48.41,48.41,48.37,48.38,9875.0,37.5962,37.5962,37.5651,37.5729,9875.0
2016-02-08 12:00:00,48.38,48.41,48.37,48.37,5833.0,37.5729,37.5962,37.5651,37.5651,5833.0
2016-02-08 12:30:00,48.4,48.41,48.35,48.39,4913.0,37.5884,37.5962,37.5496,37.5807,4913.0
2016-02-08 13:00:00,48.36,48.39,48.35,48.39,4378.0,37.5574,37.5807,37.5496,37.5807,4378.0
2016-02-08 13:30:00,48.39,48.39,48.35,48.35,7012.0,37.5807,37.5807,37.5496,37.5496,7012.0
2016-02-08 14:00:00,48.35,48.38,48.35,48.38,11556.0,37.5496,37.5729,37.5496,37.5729,11556.0
2016-02-08 14:30:00,48.37,48.39,48.34,48.36,7270.0,37.5651,37.5807,37.5418,37.5574,7270.0
2016-02-08 15:00:00,48.37,48.38,48.34,48.37,16952.0,37.5651,37.5729,37.5418,37.5651,16952.0
2016-02-08 15:30:00,48.37,48.37,48.31,48.32,21551.0,37.5651,37.5651,37.5185,37.5263,21551.0
2016-02-09 09:30:00,48.32,48.37,48.3,48.3,24621.0,37.5263,37.5651,37.5108,37.5108,24621.0
2016-02-09 10:00:00,48.28,48.32,48.26,48.3,22036.0,37.4952,37.5263,37.4797,37.5108,22036.0
2016-02-09 10:30:00,48.27,48.32,48.27,48.28,29268.0,37.4875,37.5263,37.4875,37.4952,29268.0
2016-02-09 11:00:00,48.31,48.32,48.27,48.27,8251.0,37.5185,37.5263,37.4875,37.4875,8251.0
2016-02-09 11:30:00,48.27,48.31,48.26,48.28,17357.0,37.4875,37.5185,37.4797,37.4952,17357.0
2016-02-09 12:00:00,48.27,48.28,48.26,48.26,5463.0,37.4875,37.4952,37.4797,37.4797,5463.0
2016-02-09 12:30:00,48.26,48.28,48.25,48.25,15504.0,37.4797,37.4952,37.4719,37.4719,15504.0
2016-02-09 13:00:00,48.25,48.28,48.25,48.25,8422.0,37.4719,37.4952,37.4719,37.4719,8422.0
2016-02-09 13:30:00,48.28,48.28,48.25,48.25,10631.0,37.4952,37.4952,37.4719,37.4719,10631.0
2016-02-09 14:00:00,48.25,48.28,48.25,48.27,4115.0,37.4719,37.4952,37.4719,37.4875,4115.0
2016-02-09 14:30:00,48.25,48.28,48.25,48.28,17451.0,37.4719,37.4952,37.4719,37.4952,17451.0
2016-02-09 15:00:00,48.28,48.3,48.26,48.27,15275.0,37.4952,37.5108,37.4797,37.4875,15275.0
2016-02-09 15:30:00,48.29,48.3,48.25,48.27,20868.0,37.503,37.5108,37.4719,37.4875,20868.0
2016-02-10 09:30:00,48.26,48.33,48.23,48.27,7324.0,37.4797,37.5341,37.4564,37.4875,7324.0
2016-02-10 10:00:00,48.24,48.3,48.22,48.26,21954.0,37.4642,37.5108,37.4486,37.4797,21954.0
2016-02-10 10:30:00,48.28,48.29,48.24,48.29,4666.0,37.4952,37.503,37.4642,37.503,4666.0
2016-02-10 11:00:00,48.27,48.29,48.26,48.28,13339.0,37.4875,37.503,37.4797,37.4952,13339.0
2016-02-10 11:30:00,48.28,48.31,48.26,48.31,19559.0,37.4952,37.5185,37.4797,37.5185,19559.0
2016-02-10 12:00:00,48.32,48.32,48.28,48.29,5094.0,37.5263,37.5263,37.4952,37.503,5094.0
2016-02-10 12:30:00,48.29,48.3,48.26,48.3,11832.0,37.503,37.5108,37.4797,37.5108,11832.0
2016-02-10 13:00:00,48.29,48.32,48.27,48.29,535411.0,37.503,37.5263,37.4875,37.503,535411.0
2016-02-10 13:30:00,48.29,48.31,48.26,48.29,11670.0,37.503,37.5185,37.4797,37.503,11670.0
2016-02-10 14:00:00,48.31,48.31,48.27,48.28,12000.0,37.5185,37.5185,37.4875,37.4952,12000.0
2016-02-10 14:30:00,48.3,48.31,48.27,48.31,6758.0,37.5108,37.5185,37.4875,37.5185,6758.0
2016-02-10 15:00:00,48.3,48.31,48.27,48.28,16067.0,37.5108,37.5185,37.4875,37.4952,16067.0
2016-02-10 15:30:00,48.28,48.31,48.28,48.3,43361.0,37.4952,37.5185,37.4952,37.5108,43361.0
2016-02-11 09:30:00,48.32,48.39,48.29,48.35,6476.0,37.5263,37.5807,37.503,37.5496,6476.0
2016-02-11 10:00:00,48.3,48.35,48.28,48.32,21746.0,37.5108,37.5496,37.4952,37.5263,21746.0
2016-02-11 10:30:00,48.35,48.39,48.33,48.39,31478.0,37.5496,37.5807,37.5341,37.5807,31478.0
2016-02-11 11:00:00,48.39,48.39,48.34,48.37,24921.0,37.5807,37.5807,37.5418,37.5651,24921.0
2016-02-11 11:30:00,48.36,48.37,48.3,48.3,4672.0,37.5574,37.5651,37.5108,37.5108,4672.0
2016-02-11 12:00:00,48.3,48.35,48.3,48.32,10194.0,37.5108,37.5496,37.5108,37.5263,10194.0
2016-02-11 12:30:00,48.32,48.35,48.31,48.34,6125.0,37.5263,37.5496,37.5185,37.5418,6125.0
2016-02-11 13:00:00,48.32,48.35,48.29,48.34,13402.0,37.5263,37.5496,37.503,37.5418,13402.0
2016-02-11 13:30:00,48.34,48.36,48.32,48.32,31002.0,37.5418,37.5574,37.5263,37.5263,31002.0
2016-02-11 14:00:00,48.34,48.35,48.32,48.33,10651.0,37.5418,37.5496,37.5263,37.5341,10651.0
2016-02-11 14:30:00,48.35,48.36,48.29,48.3,10501.0,37.5496,37.5574,37.503,37.5108,10501.0
2016-02-11 15:00:00,48.3,48.36,48.3,48.35,21843.0,37.5108,37.5574,37.5108,37.5496,21843.0
2016-02-11 15:30:00,48.33,48.35,48.3,48.35,14227.0,37.5341,37.5496,37.5108,37.5496,14227.0
2016-02-12 09:30:00,48.36,48.36,48.3,48.33,18736.0,37.5574,37.5574,37.5108,37.5341,18736.0
2016-02-12 10:00:00,48.33,48.37,48.3,48.36,19377.0,37.5341,37.5651,37.5108,37.5574,19377.0
2016-02-12 10:30:00,48.32,48.36,48.32,48.32,45075.0,37.5263,37.5574,37.5263,37.5263,45075.0
2016-02-12 11:00:00,48.34,48.36,48.32,48.36,26265.0,37.5418,37.5574,37.5263,37.5574,26265.0
2016-02-12 11:30:00,48.35,48.36,48.34,48.35,3615.0,37.5496,37.5574,37.5418,37.5496,3615.0
2016-02-12 12:00:00,48.34,48.35,48.32,48.33,7683.0,37.5418,37.5496,37.5263,37.5341,7683.0
2016-02-12 12:30:00,48.32,48.35,48.32,48.35,2531.0,37.5263,37.5496,37.5263,37.5496,2531.0
2016-02-12 13:00:00,48.35,48.35,48.31,48.31,6599.0,37.5496,37.5496,37.5185,37.5185,6599.0
2016-02-12 13:30:00,48.33,48.34,48.31,48.34,3203.0,37.5341,37.5418,37.5185,37.5418,3203.0
2016-02-12 14:00:00,48.34,48.34,48.3,48.31,11443.0,37.5418,37.5418,37.5108,37.5185,11443.0
2016-02-12 14:30:00,48.32,48.33,48.31,48.31,13819.0,37.5263,37.5341,37.5185,37.5185,13819.0
2016-02-12 15:00:00,48.31,48.35,48.3,48.35,50754.0,37.5185,37.5496,37.5108,37.5496,50754.0
2016-02-12 15:30:00,48.35,48.37,48.34,48.34,63289.0,37.5496,37.5651,37.5418,37.5418,63289.0
2016-02-16 09:30:00,48.34,48.4,48.26,48.31,25810.0,37.5418,37.5884,37.4797,37.5185,25810.0
2016-02-16 10:00:00,48.29,48.35,48.25,48.3,54045.0,37.503,37.5496,37.4719,37.5108,54045.0
2016-02-16 10:30:00,48.3,48.35,48.28,48.3,14354.0,37.5108,37.5496,37.4952,37.5108,14354.0
2016-02-16 11:00:00,48.31,48.37,48.28,48.29,7530.0,37.5185,37.5651,37.4952,37.503,7530.0
2016-02-16 11:30:00,48.29,48.32,48.29,48.31,890.0,37.503,37.5263,37.503,37.5185,890.0
2016-02-16 12:00:00,48.29,48.34,48.28,48.28,9165.0,37.503,37.5418,37.4952,37.4952,9165.0
2016-02-16 12:30:00,48.3,48.3,48.27,48.28,9875.0,37.5108,37.5108,37.4875,37.4952,9875.0
2016-02-16 13:00:00,48.27,48.3,48.27,48.27,7586.0,37.4875,37.5108,37.4875,37.4875,7586.0
2016-02-16 13:30:00,48.27,48.3,48.27,48.28,19235.0,37.4875,37.5108,37.4875,37.4952,19235.0
2016-02-16 14:00:00,48.26,48.3,48.26,48.29,4066.0,37.4797,37.5108,37.4797,37.503,4066.0
2016-02-16 14:30:00,48.27,48.3,48.26,48.29,21964.0,37.4875,37.5108,37.4797,37.503,21964.0
2016-02-16 15:00:00,48.27,48.31,48.26,48.28,6531.0,37.4875,37.5185,37.4797,37.4952,6531.0
2016-02-16 15:30:00,48.27,48.29,48.25,48.26,65657.0,37.4875,37.503,37.4719,37.4797,65657.0
2016-02-17 09:30:00,48.26,48.29,48.25,48.26,14009.0,37.4797,37.503,37.4719,37.4797,14009.0
2016-02-17 10:00:00,48.25,48.29,48.25,48.25,3821.0,37.4719,37.503,37.4719,37.4719,3821.0
2016-02-17 10:30:00,48.25,48.29,48.24,48.26,27479.0,37.4719,37.503,37.4642,37.4797,27479.0
2016-02-17 11:00:00,48.26,48.3,48.26,48.29,9109.0,37.4797,37.5108,37.4797,37.503,9109.0
2016-02-17 11:30:00,48.28,48.29,48.27,48.27,1649.0,37.4952,37.503,37.4875,37.4875,1649.0
2016-02-17 12:00:00,48.28,48.31,48.27,48.28,5934.0,37.4952,37.5185,37.4875,37.4952,5934.0
2016-02-17 12:30:00,48.28,48.3,48.26,48.28,3896.0,37.4952,37.5108,37.4797,37.4952,3896.0
2016-02-17 13:00:00,48.3,48.3,48.26,48.28,5499.0,37.5108,37.5108,37.4797,37.4952,5499.0
2016-02-17 13:30:00,48.27,48.28,48.24,48.26,15773.0,37.4875,37.4952,37.4642,37.4797,15773.0
2016-02-17 14:00:00,48.27,48.3,48.25,48.25,13449.0,37.4875,37.5108,37.4719,37.4719,13449.0
2016-02-17 14:30:00,48.25,48.28,48.25,48.26,12144.0,37.4719,37.4952,37.4719,37.4797,12144.0
2016-02-17 15:00:00,48.27,48.29,48.25,48.26,18243.0,37.4875,37.503,37.4719,37.4797,18243.0
2016-02-17 15:30:00,48.26,48.28,48.26,48.26,14084.0,37.4797,37.4952,37.4797,37.4797,14084.0
2016-02-18 09:30:00,48.31,48.34,48.31,48.32,4553.0,37.5185,37.5418,37.5185,37.5263,4553.0
2016-02-18 10:00:00,48.34,48.34,48.3,48.3,4459.0,37.5418,37.5418,37.5108,37.5108,4459.0
2016-02-18 10:30:00,48.33,48.34,48.31,48.31,7639.0,37.5341,37.5418,37.5185,37.5185,7639.0
2016-02-18 11:00:00,48.36,48.37,48.31,48.35,4627.0,37.5574,37.5651,37.5185,37.5496,4627.0
2016-02-18 11:30:00,48.35,48.35,48.29,48.33,19756.0,37.5496,37.5496,37.503,37.5341,19756.0
2016-02-18 12:00:00,48.33,48.34,48.32,48.32,4071.0,37.5341,37.5418,37.5263,37.5263,4071.0
2016-02-18 12:30:00,48.33,48.34,48.31,48.33,8074.0,37.5341,37.5418,37.5185,37.5341,8074.0
2016-02-18 13:00:00,48.31,48.34,48.27,48.32,4405.0,37.5185,37.5418,37.4875,37.5263,4405.0
2016-02-18 13:30:00,48.32,48.33,48.27,48.28,8992.0,37.5263,37.5341,37.4875,37.4952,8992.0
2016-02-18 14:00:00,48.29,48.32,48.28,48.3,9688.0,37.503,37.5263,37.4952,37.5108,9688.0
2016-02-18 14:30:00,48.28,48.33,48.27,48.28,25280.0,37.4952,37.5341,37.4875,37.4952,25280.0
2016-02-18 15:00:00,48.28,48.34,48.28,48.34,26064.0,37.4952,37.5418,37.4952,37.5418,26064.0
2016-02-18 15:30:00,48.34,48.34,48.32,48.32,10216.0,37.5418,37.5418,37.5263,37.5263,10216.0
2016-02-19 09:30:00,48.35,48.39,48.31,48.36,25539.0,37.5496,37.5807,37.5185,37.5574,25539.0
2016-02-19 10:00:00,48.36,48.38,48.32,48.33,16508.0,37.5574,37.5729,37.5263,37.5341,16508.0
2016-02-19 10:30:00,48.33,48.34,48.32,48.32,5972.0,37.5341,37.5418,37.5263,37.5263,5972.0
2016-02-19 11:00:00,48.34,48.34,48.31,48.32,6209.0,37.5418,37.5418,37.5185,37.5263,6209.0
2016-02-19 11:30:00,48.31,48.32,48.3,48.31,2043.0,37.5185,37.5263,37.5108,37.5185,2043.0
2016-02-19 12:00:00,48.3,48.32,48.29,48.29,4782.0,37.5108,37.5263,37.503,37.503,4782.0
2016-02-19 12:30:00,48.29,48.29,48.27,48.29,7698.0,37.503,37.503,37.4875,37.503,7698.0
2016-02-19 13:00:00,48.29,48.31,48.28,48.29,3428.0,37.503,37.5185,37.4952,37.503,3428.0
2016-02-19 13:30:00,48.28,48.32,48.28,48.3,20410.0,37.4952,37.5263,37.4952,37.5108,20410.0
2016-02-19 14:00:00,48.3,48.31,48.28,48.28,12075.0,37.5108,37.5185,37.4952,37.4952,12075.0
2016-02-19 14:30:00,48.28,48.32,48.28,48.29,34314.0,37.4952,37.5263,37.4952,37.503,34314.0
2016-02-19 15:00:00,48.3,48.35,48.29,48.31,14316.0,37.5108,37.5496,37.503,37.5185,14316.0
2016-02-19 15:30:00,48.31,48.34,48.3,48.32,9685.0,37.5185,37.5418,37.5108,37.5263,9685.0
2016-02-22 12:00:00,48.35,48.37,48.34,48.36,6523.0,37.5496,37.5651,37.5418,37.5574,6523.0
2016-02-22 12:30:00,48.35,48.37,48.34,48.37,15358.0,37.5496,37.5651,37.5418,37.5651,15358.0
2016-02-22 13:00:00,48.39,48.39,48.35,48.36,35350.0,37.5807,37.5807,37.5496,37.5574,35350.0
2016-02-22 13:30:00,48.37,48.4,48.36,48.36,4664.0,37.5651,37.5884,37.5574,37.5574,4664.0
2016-02-22 14:00:00,48.4,48.4,48.36,48.39,9429.0,37.5884,37.5884,37.5574,37.5807,9429.0
2016-02-22 14:30:00,48.37,48.4,48.36,48.36,15558.0,37.5651,37.5884,37.5574,37.5574,15558.0
2016-02-22 15:00:00,48.38,48.38,48.36,48.37,27647.0,37.5729,37.5729,37.5574,37.5651,27647.0
2016-02-22 15:30:00,48.36,48.41,48.36,48.36,27811.0,37.5574,37.5962,37.5574,37.5574,27811.0
2016-02-23 09:30:00,48.34,48.39,48.34,48.36,11262.0,37.5418,37.5807,37.5418,37.5574,11262.0
2016-02-23 10:00:00,48.36,48.4,48.36,48.37,3658.0,37.5574,37.5884,37.5574,37.5651,3658.0
2016-02-23 10:30:00,48.37,48.44,48.37,48.4,9368.0,37.5651,37.6195,37.5651,37.5884,9368.0
2016-02-23 11:00:00,48.42,48.43,48.39,48.4,7421.0,37.604,37.6117,37.5807,37.5884,7421.0
2016-02-23 11:30:00,48.4,48.43,48.39,48.39,12437.0,37.5884,37.6117,37.5807,37.5807,12437.0
2016-02-23 12:00:00,48.4,48.43,48.39,48.42,15658.0,37.5884,37.6117,37.5807,37.604,15658.0
2016-02-23 12:30:00,48.42,48.42,48.4,48.42,2053.0,37.604,37.604,37.5884,37.604,2053.0
2016-02-23 13:00:00,48.41,48.43,48.41,48.41,3781.0,37.5962,37.6117,37.5962,37.5962,3781.0
2016-02-23 13:30:00,48.41,48.44,48.41,48.44,7873.0,37.5962,37.6195,37.5962,37.6195,7873.0
2016-02-23 14:00:00,48.44,48.44,48.37,48.42,102216.0,37.6195,37.6195,37.5651,37.604,102216.0
2016-02-23 14:30:00,48.41,48.44,48.4,48.44,8992.0,37.5962,37.6195,37.5884,37.6195,8992.0
2016-02-23 15:00:00,48.43,48.43,48.41,48.43,4270.0,37.6117,37.6117,37.5962,37.6117,4270.0
2016-02-23 15:30:00,48.41,48.43,48.41,48.43,7979.0,37.5962,37.6117,37.5962,37.6117,7979.0
2016-02-24 09:30:00,48.46,48.48,48.4,48.48,22869.0,37.635,37.6506,37.5884,37.6506,22869.0
2016-02-24 10:00:00,48.47,48.5,48.46,48.46,2597.0,37.6428,37.6661,37.635,37.635,2597.0
2016-02-24 10:30:00,48.5,48.53,48.48,48.51,5516.0,37.6661,37.6894,37.6506,37.6739,5516.0
2016-02-24 11:00:00,48.51,48.51,48.48,48.48,12472.0,37.6739,37.6739,37.6506,37.6506,12472.0
2016-02-24 11:30:00,48.49,48.49,48.48,48.48,3465.0,37.6583,37.6583,37.6506,37.6506,3465.0
2016-02-24 12:00:00,48.48,48.49,48.46,48.48,5738.0,37.6506,37.6583,37.635,37.6506,5738.0
2016-02-24 12:30:00,48.46,48.48,48.46,48.48,1143.0,37.635,37.6506,37.635,37.6506,1143.0
2016-02-24 13:00:00,48.48,48.49,48.47,48.49,9015.0,37.6506,37.6583,37.6428,37.6583,9015.0
2016-02-24 13:30:00,48.48,48.53,48.48,48.5,11094.0,37.6506,37.6894,37.6506,37.6661,11094.0
2016-02-24 14:00:00,48.5,48.5,48.49,48.5,5542.0,37.6661,37.6661,37.6583,37.6661,5542.0
2016-02-24 14:30:00,48.5,48.5,48.46,48.47,8689.0,37.6661,37.6661,37.635,37.6428,8689.0
2016-02-24 15:00:00,48.48,48.5,48.46,48.48,54197.0,37.6506,37.6661,37.635,37.6506,54197.0
2016-02-24 15:30:00,48.47,48.5,48.46,48.49,8609.0,37.6428,37.6661,37.635,37.6583,8609.0
2016-02-25 09:30:00,48.53,48.54,48.48,48.52,9601.0,37.6894,37.6972,37.6506,37.6816,9601.0
2016-02-25 10:00:00,48.53,48.55,48.5,48.54,6776.0,37.6894,37.7049,37.6661,37.6972,6776.0
2016-02-25 10:30:00,48.54,48.55,48.52,48.53,2907.0,37.6972,37.7049,37.6816,37.6894,2907.0
2016-02-25 11:00:00,48.54,48.57,48.53,48.56,13995.0,37.6972,37.7205,37.6894,37.7127,13995.0
2016-02-25 11:30:00,48.55,48.55,48.53,48.53,3241.0,37.7049,37.7049,37.6894,37.6894,3241.0
2016-02-25 12:00:00,48.55,48.55,48.53,48.54,6891.0,37.7049,37.7049,37.6894,37.6972,6891.0
2016-02-25 12:30:00,48.55,48.57,48.54,48.55,4330.0,37.7049,37.7205,37.6972,37.7049,4330.0
2016-02-25 13:00:00,48.55,48.57,48.54,48.55,7666.0,37.7049,37.7205,37.6972,37.7049,7666.0
2016-02-25 13:30:00,48.54,48.57,48.52,48.56,15814.0,37.6972,37.7205,37.6816,37.7127,15814.0
2016-02-25 14:00:00,48.55,48.58,48.55,48.57,12190.0,37.7049,37.7282,37.7049,37.7205,12190.0
2016-02-25 14:30:00,48.58,48.58,48.56,48.57,3627.0,37.7282,37.7282,37.7127,37.7205,3627.0
2016-02-25 15:00:00,48.57,48.59,48.56,48.56,10808.0,37.7205,37.736,37.7127,37.7127,10808.0
2016-02-25 15:30:00,48.57,48.59,48.55,48.57,11807.0,37.7205,37.736,37.7049,37.7205,11807.0
2016-02-26 09:30:00,48.51,48.54,48.51,48.52,10819.0,37.6739,37.6972,37.6739,37.6816,10819.0
2016-02-26 10:00:00,48.5,48.54,48.5,48.54,7329.0,37.6661,37.6972,37.6661,37.6972,7329.0
2016-02-26 10:30:00,48.51,48.54,48.51,48.52,17306.0,37.6739,37.6972,37.6739,37.6816,17306.0
2016-02-26 11:00:00,48.52,48.53,48.51,48.53,15370.0,37.6816,37.6894,37.6739,37.6894,15370.0
2016-02-26 11:30:00,48.53,48.55,48.52,48.55,26682.0,37.6894,37.7049,37.6816,37.7049,26682.0
2016-02-26 12:00:00,48.53,48.55,48.52,48.55,13844.0,37.6894,37.7049,37.6816,37.7049,13844.0
2016-02-26 12:30:00,48.55,48.55,48.53,48.53,9539.0,37.7049,37.7049,37.6894,37.6894,9539.0
2016-02-26 13:00:00,48.52,48.54,48.5,48.52,25712.0,37.6816,37.6972,37.6661,37.6816,25712.0
2016-02-26 13:30:00,48.5,48.52,48.5,48.51,16761.0,37.6661,37.6816,37.6661,37.6739,16761.0
2016-02-26 14:00:00,48.51,48.52,48.5,48.51,6292.0,37.6739,37.6816,37.6661,37.6739,6292.0
2016-02-26 14:30:00,48.5,48.52,48.5,48.51,18222.0,37.6661,37.6816,37.6661,37.6739,18222.0
2016-02-26 15:00:00,48.5,48.53,48.49,48.53,27808.0,37.6661,37.6894,37.6583,37.6894,27808.0
2016-02-26 15:30:00,48.52,48.54,48.5,48.53,4867.0,37.6816,37.6972,37.6661,37.6894,4867.0
2016-02-29 09:30:00,48.53,48.55,48.5,48.55,6715.0,37.6894,37.7049,37.6661,37.7049,6715.0
2016-02-29 10:00:00,48.53,48.55,48.52,48.52,7533.0,37.6894,37.7049,37.6816,37.6816,7533.0
2016-02-29 10:30:00,48.54,48.55,48.52,48.55,15478.0,37.6972,37.7049,37.6816,37.7049,15478.0
2016-02-29 11:00:00,48.53,48.55,48.52,48.54,17830.0,37.6894,37.7049,37.6816,37.6972,17830.0
2016-02-29 11:30:00,48.54,48.55,48.53,48.55,4642.0,37.6972,37.7049,37.6894,37.7049,4642.0
2016-02-29 12:00:00,48.54,48.55,48.54,48.54,4264.0,37.6972,37.7049,37.6972,37.6972,4264.0
2016-02-29 12:30:00,48.54,48.55,48.53,48.53,9130.0,37.6972,37.7049,37.6894,37.6894,9130.0
2016-02-29 13:00:00,48.53,48.55,48.53,48.53,5748.0,37.6894,37.7049,37.6894,37.6894,5748.0
2016-02-29 13:30:00,48.53,48.57,48.53,48.55,14057.0,37.6894,37.7205,37.6894,37.7049,14057.0
2016-02-29 14:00:00,48.54,48.56,48.54,48.55,4224.0,37.6972,37.7127,37.6972,37.7049,4224.0
2016-02-29 14:30:00,48.57,48.59,48.55,48.58,19014.0,37.7205,37.736,37.7049,37.7282,19014.0
2016-02-29 15:00:00,48.57,48.58,48.56,48.58,9342.0,37.7205,37.7282,37.7127,37.7282,9342.0
2016-02-29 15:30:00,48.56,48.58,48.55,48.58,13357.0,37.7127,37.7282,37.7049,37.7282,13357.0
2016-03-01 09:30:00,48.57,48.59,48.55,48.55,43567.0,37.7205,37.736,37.7049,37.7049,43567.0
2016-03-01 10:00:00,48.55,48.55,48.5,48.51,12238.0,37.7049,37.7049,37.6661,37.6739,12238.0
2016-03-01 10:30:00,48.51,48.52,48.5,48.51,7416.0,37.6739,37.6816,37.6661,37.6739,7416.0
2016-03-01 11:00:00,48.52,48.52,48.5,48.5,15687.0,37.6816,37.6816,37.6661,37.6661,15687.0
2016-03-01 11:30:00,48.52,48.52,48.5,48.51,12884.0,37.6816,37.6816,37.6661,37.6739,12884.0
2016-03-01 12:00:00,48.51,48.53,48.5,48.53,6268.0,37.6739,37.6894,37.6661,37.6894,6268.0
2016-03-01 12:30:00,48.53,48.53,48.51,48.52,5481.0,37.6894,37.6894,37.6739,37.6816,5481.0
2016-03-01 13:00:00,48.51,48.56,48.51,48.56,14128.0,37.6739,37.7127,37.6739,37.7127,14128.0
2016-03-01 13:30:00,48.54,48.56,48.54,48.55,5843.0,37.6972,37.7127,37.6972,37.7049,5843.0
2016-03-01 14:00:00,48.54,48.54,48.53,48.54,16747.0,37.6972,37.6972,37.6894,37.6972,16747.0
2016-03-01 14:30:00,48.53,48.55,48.53,48.55,16251.0,37.6894,37.7049,37.6894,37.7049,16251.0
2016-03-01 15:00:00,48.56,48.58,48.53,48.55,23967.0,37.7127,37.7282,37.6894,37.7049,23967.0
2016-03-01 15:30:00,48.54,48.57,48.54,48.55,21276.0,37.6972,37.7205,37.6972,37.7049,21276.0
2016-03-02 09:30:00,48.51,48.57,48.49,48.51,9141.0,37.6739,37.7205,37.6583,37.6739,9141.0
2016-03-02 10:00:00,48.52,48.54,48.51,48.51,6929.0,37.6816,37.6972,37.6739,37.6739,6929.0
2016-03-02 10:30:00,48.51,48.55,48.51,48.53,6724.0,37.6739,37.7049,37.6739,37.6894,6724.0
2016-03-02 11:00:00,48.55,48.55,48.52,48.53,3195.0,37.7049,37.7049,37.6816,37.6894,3195.0
2016-03-02 11:30:00,48.52,48.55,48.52,48.54,4603.0,37.6816,37.7049,37.6816,37.6972,4603.0
2016-03-02 12:00:00,48.53,48.55,48.52,48.52,7636.0,37.6894,37.7049,37.6816,37.6816,7636.0
2016-03-02 12:30:00,48.54,48.55,48.52,48.55,1874.0,37.6972,37.7049,37.6816,37.7049,1874.0
2016-03-02 13:00:00,48.55,48.57,48.54,48.57,12262.0,37.7049,37.7205,37.6972,37.7205,12262.0
2016-03-02 13:30:00,48.57,48.58,48.54,48.57,289594.0,37.7205,37.7282,37.6972,37.7205,289594.0
2016-03-02 14:00:00,48.57,48.58,48.55,48.57,33132.0,37.7205,37.7282,37.7049,37.7205,33132.0
2016-03-02 14:30:00,48.56,48.57,48.55,48.57,30771.0,37.7127,37.7205,37.7049,37.7205,30771.0
2016-03-02 15:00:00,48.57,48.58,48.56,48.58,7692.0,37.7205,37.7282,37.7127,37.7282,7692.0
2016-03-02 15:30:00,48.57,48.58,48.56,48.58,4605.0,37.7205,37.7282,37.7127,37.7282,4605.0
2016-03-03 09:30:00,48.59,48.6,48.56,48.59,6922.0,37.736,37.7438,37.7127,37.736,6922.0
2016-03-03 10:00:00,48.59,48.6,48.57,48.58,13581.0,37.736,37.7438,37.7205,37.7282,13581.0
2016-03-03 10:30:00,48.57,48.6,48.56,48.6,13741.0,37.7205,37.7438,37.7127,37.7438,13741.0
2016-03-03 11:00:00,48.6,48.6,48.57,48.6,4673.0,37.7438,37.7438,37.7205,37.7438,4673.0
2016-03-03 11:30:00,48.59,48.63,48.58,48.59,5634.0,37.736,37.7671,37.7282,37.736,5634.0
2016-03-03 12:00:00,48.59,48.61,48.59,48.59,7294.0,37.736,37.7515,37.736,37.736,7294.0
2016-03-03 12:30:00,48.59,48.62,48.58,48.58,9581.0,37.736,37.7593,37.7282,37.7282,9581.0
2016-03-03 13:00:00,48.58,48.62,48.58,48.61,16499.0,37.7282,37.7593,37.7282,37.7515,16499.0
2016-03-03 13:30:00,48.6,48.61,48.58,48.59,10407.0,37.7438,37.7515,37.7282,37.736,10407.0
2016-03-03 14:00:00,48.59,48.61,48.58,48.6,7030.0,37.736,37.7515,37.7282,37.7438,7030.0
2016-03-03 14:30:00,48.61,48.62,48.58,48.62,12351.0,37.7515,37.7593,37.7282,37.7593,12351.0
2016-03-03 15:00:00,48.61,48.64,48.6,48.62,170145.0,37.7515,37.7748,37.7438,37.7593,170145.0
2016-03-03 15:30:00,48.62,48.63,48.59,48.63,27499.0,37.7593,37.7671,37.736,37.7671,27499.0
2016-03-04 09:30:00,48.64,48.64,48.59,48.6,2205.0,37.7748,37.7748,37.736,37.7438,2205.0
2016-03-04 10:00:00,48.61,48.66,48.59,48.61,13231.0,37.7515,37.7904,37.736,37.7515,13231.0
2016-03-04 10:30:00,48.59,48.62,48.56,48.58,5933.0,37.736,37.7593,37.7127,37.7282,5933.0
2016-03-04 11:00:00,48.57,48.6,48.56,48.56,5396.0,37.7205,37.7438,37.7127,37.7127,5396.0
2016-03-04 11:30:00,48.55,48.58,48.54,48.55,44287.0,37.7049,37.7282,37.6972,37.7049,44287.0
2016-03-04 12:00:00,48.56,48.59,48.54,48.56,10357.0,37.7127,37.736,37.6972,37.7127,10357.0
2016-03-04 12:30:00,48.56,48.58,48.54,48.54,9956.0,37.7127,37.7282,37.6972,37.6972,9956.0
2016-03-04 13:00:00,48.54,48.56,48.54,48.55,8233.0,37.6972,37.7127,37.6972,37.7049,8233.0
2016-03-04 13:30:00,48.55,48.56,48.54,48.56,4454.0,37.7049,37.7127,37.6972,37.7127,4454.0
2016-03-04 14:00:00,48.54,48.57,48.54,48.55,16080.0,37.6972,37.7205,37.6972,37.7049,16080.0
2016-03-04 14:30:00,48.56,48.58,48.55,48.57,9950.0,37.7127,37.7282,37.7049,37.7205,9950.0
2016-03-04 15:00:00,48.59,48.6,48.54,48.57,14419.0,37.736,37.7438,37.6972,37.7205,14419.0
2016-03-04 15:30:00,48.57,48.6,48.57,48.6,7045.0,37.7205,37.7438,37.7205,37.7438,7045.0
2016-03-07 09:30:00,48.57,48.57,48.5,48.54,108056.0,37.7205,37.7205,37.6661,37.6972,108056.0
2016-03-07 10:00:00,48.54,48.56,48.53,48.55,13896.0,37.6972,37.7127,37.6894,37.7049,13896.0
2016-03-07 10:30:00,48.55,48.56,48.54,48.54,12462.0,37.7049,37.7127,37.6972,37.6972,12462.0
2016-03-07 11:00:00,48.57,48.57,48.53,48.56,12575.0,37.7205,37.7205,37.6894,37.7127,12575.0
2016-03-07 11:30:00,48.54,48.55,48.54,48.54,21550.0,37.6972,37.7049,37.6972,37.6972,21550.0
2016-03-07 12:00:00,48.54,48.55,48.53,48.54,5186.0,37.6972,37.7049,37.6894,37.6972,5186.0
2016-03-07 12:30:00,48.54,48.56,48.53,48.55,5542.0,37.6972,37.7127,37.6894,37.7049,5542.0
2016-03-07 13:00:00,48.56,48.56,48.54,48.56,7720.0,37.7127,37.7127,37.6972,37.7127,7720.0
2016-03-07 13:30:00,48.57,48.57,48.54,48.56,6372.0,37.7205,37.7205,37.6972,37.7127,6372.0
2016-03-07 14:00:00,48.57,48.59,48.55,48.58,30108.0,37.7205,37.736,37.7049,37.7282,30108.0
2016-03-07 14:30:00,48.58,48.6,48.56,48.57,92309.0,37.7282,37.7438,37.7127,37.7205,92309.0
2016-03-07 15:00:00,48.59,48.59,48.55,48.55,13790.0,37.736,37.736,37.7049,37.7049,13790.0
2016-03-07 15:30:00,48.56,48.58,48.55,48.55,13999.0,37.7127,37.7282,37.7049,37.7049,13999.0
2016-03-08 09:30:00,48.58,48.63,48.55,48.61,9167.0,37.7282,37.7671,37.7049,37.7515,9167.0
2016-03-08 10:00:00,48.61,48.61,48.57,48.6,12115.0,37.7515,37.7515,37.7205,37.7438,12115.0
2016-03-08 10:30:00,48.61,48.62,48.6,48.62,9135.0,37.7515,37.7593,37.7438,37.7593,9135.0
2016-03-08 11:00:00,48.63,48.63,48.59,48.62,6688.0,37.7671,37.7671,37.736,37.7593,6688.0
2016-03-08 11:30:00,48.62,48.62,48.6,48.6,14607.0,37.7593,37.7593,37.7438,37.7438,14607.0
2016-03-08 12:00:00,48.6,48.62,48.6,48.6,6012.0,37.7438,37.7593,37.7438,37.7438,6012.0
2016-03-08 12:30:00,48.62,48.63,48.61,48.63,9735.0,37.7593,37.7671,37.7515,37.7671,9735.0
2016-03-08 13:00:00,48.62,48.63,48.6,48.61,11530.0,37.7593,37.7671,37.7438,37.7515,11530.0
2016-03-08 13:30:00,48.6,48.62,48.59,48.62,9368.0,37.7438,37.7593,37.736,37.7593,9368.0
2016-03-08 14:00:00,48.61,48.62,48.6,48.6,7752.0,37.7515,37.7593,37.7438,37.7438,7752.0
2016-03-08 14:30:00,48.62,48.64,48.61,48.63,29510.0,37.7593,37.7748,37.7515,37.7671,29510.0
2016-03-08 15:00:00,48.63,48.65,48.59,48.61,28235.0,37.7671,37.7826,37.736,37.7515,28235.0
2016-03-08 15:30:00,48.62,48.63,48.61,48.61,5736.0,37.7593,37.7671,37.7515,37.7515,5736.0
2016-03-09 09:30:00,48.62,48.65,48.6,48.63,10942.0,37.7593,37.7826,37.7438,37.7671,10942.0
2016-03-09 10:00:00,48.63,48.65,48.62,48.64,12153.0,37.7671,37.7826,37.7593,37.7748,12153.0
2016-03-09 10:30:00,48.64,48.64,48.61,48.62,13265.0,37.7748,37.7748,37.7515,37.7593,13265.0
2016-03-09 11:00:00,48.61,48.63,48.61,48.63,4380.0,37.7515,37.7671,37.7515,37.7671,4380.0
2016-03-09 11:30:00,48.63,48.64,48.62,48.63,7208.0,37.7671,37.7748,37.7593,37.7671,7208.0
2016-03-09 12:00:00,48.63,48.65,48.62,48.64,11667.0,37.7671,37.7826,37.7593,37.7748,11667.0
2016-03-09 12:30:00,48.63,48.64,48.63,48.64,1411.0,37.7671,37.7748,37.7671,37.7748,1411.0
2016-03-09 13:00:00,48.64,48.64,48.63,48.63,9993.0,37.7748,37.7748,37.7671,37.7671,9993.0
2016-03-09 13:30:00,48.64,48.65,48.63,48.65,9183.0,37.7748,37.7826,37.7671,37.7826,9183.0
2016-03-09 14:00:00,48.63,48.64,48.62,48.64,12120.0,37.7671,37.7748,37.7593,37.7748,12120.0
2016-03-09 14:30:00,48.63,48.64,48.62,48.64,9635.0,37.7671,37.7748,37.7593,37.7748,9635.0
2016-03-09 15:00:00,48.64,48.64,48.6,48.63,37449.0,37.7748,37.7748,37.7438,37.7671,37449.0
2016-03-09 15:30:00,48.62,48.65,48.62,48.64,14917.0,37.7593,37.7826,37.7593,37.7748,14917.0
2016-03-10 09:30:00,48.67,48.67,48.62,48.64,13271.0,37.7981,37.7981,37.7593,37.7748,13271.0
2016-03-10 10:00:00,48.64,48.65,48.61,48.65,67111.0,37.7748,37.7826,37.7515,37.7826,67111.0
2016-03-10 10:30:00,48.64,48.64,48.59,48.59,28982.0,37.7748,37.7748,37.736,37.736,28982.0
2016-03-10 11:00:00,48.6,48.6,48.58,48.6,14345.0,37.7438,37.7438,37.7282,37.7438,14345.0
2016-03-10 11:30:00,48.6,48.6,48.59,48.6,4581.0,37.7438,37.7438,37.736,37.7438,4581.0
2016-03-10 12:00:00,48.59,48.6,48.58,48.59,9040.0,37.736,37.7438,37.7282,37.736,9040.0
2016-03-10 12:30:00,48.59,48.63,48.58,48.6,9214.0,37.736,37.7671,37.7282,37.7438,9214.0
2016-03-10 13:00:00,48.61,48.63,48.58,48.61,114092.0,37.7515,37.7671,37.7282,37.7515,114092.0
2016-03-10 13:30:00,48.61,48.61,48.58,48.58,12496.0,37.7515,37.7515,37.7282,37.7282,12496.0
2016-03-10 14:00:00,48.6,48.6,48.57,48.6,16726.0,37.7438,37.7438,37.7205,37.7438,16726.0
2016-03-10 14:30:00,48.59,48.6,48.57,48.59,16738.0,37.736,37.7438,37.7205,37.736,16738.0
2016-03-10 15:00:00,48.58,48.6,48.57,48.58,7335.0,37.7282,37.7438,37.7205,37.7282,7335.0
2016-03-10 15:30:00,48.57,48.59,48.53,48.53,90508.0,37.7205,37.736,37.6894,37.6894,90508.0
2016-03-11 09:30:00,48.54,48.59,48.53,48.58,6022.0,37.6972,37.736,37.6894,37.7282,6022.0
2016-03-11 10:00:00,48.58,48.58,48.53,48.54,23593.0,37.7282,37.7282,37.6894,37.6972,23593.0
2016-03-11 10:30:00,48.54,48.57,48.53,48.56,4068.0,37.6972,37.7205,37.6894,37.7127,4068.0
2016-03-11 11:00:00,48.55,48.56,48.53,48.55,28884.0,37.7049,37.7127,37.6894,37.7049,28884.0
2016-03-11 11:30:00,48.53,48.56,48.53,48.56,5545.0,37.6894,37.7127,37.6894,37.7127,5545.0
2016-03-11 12:00:00,48.56,48.58,48.56,48.58,13584.0,37.7127,37.7282,37.7127,37.7282,13584.0
2016-03-11 12:30:00,48.58,48.58,48.57,48.58,3048.0,37.7282,37.7282,37.7205,37.7282,3048.0
2016-03-11 13:00:00,48.58,48.59,48.57,48.57,4201.0,37.7282,37.736,37.7205,37.7205,4201.0
2016-03-11 13:30:00,48.59,48.59,48.57,48.59,5016.0,37.736,37.736,37.7205,37.736,5016.0
2016-03-11 14:00:00,48.57,48.59,48.57,48.57,13595.0,37.7205,37.736,37.7205,37.7205,13595.0
2016-03-11 14:30:00,48.57,48.58,48.54,48.57,47241.0,37.7205,37.7282,37.6972,37.7205,47241.0
2016-03-11 15:00:00,48.57,48.58,48.56,48.56,15572.0,37.7205,37.7282,37.7127,37.7127,15572.0
2016-03-11 15:30:00,48.58,48.6,48.55,48.6,25413.0,37.7282,37.7438,37.7049,37.7438,25413.0
2016-03-14 09:30:00,48.59,48.61,48.55,48.55,21363.0,37.736,37.7515,37.7049,37.7049,21363.0
2016-03-14 10:00:00,48.56,48.58,48.55,48.56,7822.0,37.7127,37.7282,37.7049,37.7127,7822.0
2016-03-14 10:30:00,48.57,48.58,48.57,48.58,9546.0,37.7205,37.7282,37.7205,37.7282,9546.0
2016-03-14 11:00:00,48.58,48.59,48.57,48.59,8994.0,37.7282,37.736,37.7205,37.736,8994.0
2016-03-14 11:30:00,48.59,48.59,48.58,48.59,9955.0,37.736,37.736,37.7282,37.736,9955.0
2016-03-14 12:00:00,48.59,48.59,48.57,48.58,10077.0,37.736,37.736,37.7205,37.7282,10077.0
2016-03-14 12:30:00,48.58,48.58,48.56,48.58,3497.0,37.7282,37.7282,37.7127,37.7282,3497.0
2016-03-14 13:00:00,48.58,48.58,48.56,48.58,6032.0,37.7282,37.7282,37.7127,37.7282,6032.0
2016-03-14 13:30:00,48.58,48.58,48.56,48.57,7251.0,37.7282,37.7282,37.7127,37.7205,7251.0
2016-03-14 14:00:00,48.57,48.57,48.54,48.55,17220.0,37.7205,37.7205,37.6972,37.7049,17220.0
2016-03-14 14:30:00,48.55,48.56,48.54,48.56,3119.0,37.7049,37.7127,37.6972,37.7127,3119.0
2016-03-14 15:00:00,48.55,48.6,48.54,48.56,35819.0,37.7049,37.7438,37.6972,37.7127,35819.0
2016-03-14 15:30:00,48.6,48.62,48.54,48.56,17227.0,37.7438,37.7593,37.6972,37.7127,17227.0
2016-03-15 09:30:00,48.57,48.58,48.55,48.55,7688.0,37.7205,37.7282,37.7049,37.7049,7688.0
2016-03-15 10:00:00,48.55,48.57,48.53,48.54,14604.0,37.7049,37.7205,37.6894,37.6972,14604.0
2016-03-15 10:30:00,48.53,48.56,48.53,48.54,7820.0,37.6894,37.7127,37.6894,37.6972,7820.0
2016-03-15 11:00:00,48.54,48.56,48.54,48.54,1957.0,37.6972,37.7127,37.6972,37.6972,1957.0
2016-03-15 11:30:00,48.54,48.55,48.52,48.53,41417.0,37.6972,37.7049,37.6816,37.6894,41417.0
2016-03-15 12:00:00,48.54,48.55,48.52,48.54,7024.0,37.6972,37.7049,37.6816,37.6972,7024.0
2016-03-15 12:30:00,48.53,48.55,48.52,48.54,7217.0,37.6894,37.7049,37.6816,37.6972,7217.0
2016-03-15 13:00:00,48.53,48.55,48.52,48.52,12965.0,37.6894,37.7049,37.6816,37.6816,12965.0
2016-03-15 13:30:00,48.53,48.54,48.5,48.51,54708.0,37.6894,37.6972,37.6661,37.6739,54708.0
2016-03-15 14:00:00,48.52,48.53,48.49,48.51,13041.0,37.6816,37.6894,37.6583,37.6739,13041.0
2016-03-15 14:30:00,48.51,48.52,48.49,48.51,14874.0,37.6739,37.6816,37.6583,37.6739,14874.0
2016-03-15 15:00:00,48.49,48.52,48.49,48.49,8788.0,37.6583,37.6816,37.6583,37.6583,8788.0
2016-03-15 15:30:00,48.5,48.52,48.49,48.5,26090.0,37.6661,37.6816,37.6583,37.6661,26090.0
2016-03-16 09:30:00,48.56,48.59,48.53,48.54,32897.0,37.7127,37.736,37.6894,37.6972,32897.0
2016-03-16 10:00:00,48.55,48.58,48.53,48.56,38941.0,37.7049,37.7282,37.6894,37.7127,38941.0
2016-03-16 10:30:00,48.55,48.57,48.55,48.55,5426.0,37.7049,37.7205,37.7049,37.7049,5426.0
2016-03-16 11:00:00,48.57,48.57,48.54,48.55,29487.0,37.7205,37.7205,37.6972,37.7049,29487.0
2016-03-16 11:30:00,48.56,48.59,48.55,48.57,12610.0,37.7127,37.736,37.7049,37.7205,12610.0
2016-03-16 12:00:00,48.57,48.59,48.57,48.58,4173.0,37.7205,37.736,37.7205,37.7282,4173.0
2016-03-16 12:30:00,48.59,48.59,48.57,48.58,1389.0,37.736,37.736,37.7205,37.7282,1389.0
2016-03-16 13:00:00,48.58,48.59,48.57,48.59,2458.0,37.7282,37.736,37.7205,37.736,2458.0
2016-03-16 13:30:00,48.58,48.59,48.57,48.59,12799.0,37.7282,37.736,37.7205,37.736,12799.0
2016-03-16 14:00:00,48.59,48.74,48.59,48.74,11153.0,37.736,37.8525,37.736,37.8525,11153.0
2016-03-16 14:30:00,48.71,48.74,48.68,48.72,18928.0,37.8292,37.8525,37.8059,37.837,18928.0
2016-03-16 15:00:00,48.72,48.76,48.71,48.75,17618.0,37.837,37.868,37.8292,37.8602,17618.0
2016-03-16 15:30:00,48.74,48.78,48.72,48.77,30585.0,37.8525,37.8835,37.837,37.8758,30585.0
2016-03-17 09:30:00,48.81,48.83,48.77,48.82,4870.0,37.9068,37.9224,37.8758,37.9146,4870.0
2016-03-17 10:00:00,48.84,48.85,48.8,48.84,8540.0,37.9301,37.9379,37.8991,37.9301,8540.0
2016-03-17 10:30:00,48.84,48.85,48.82,48.85,14528.0,37.9301,37.9379,37.9146,37.9379,14528.0
2016-03-17 11:00:00,48.84,48.85,48.82,48.84,28324.0,37.9301,37.9379,37.9146,37.9301,28324.0
2016-03-17 11:30:00,48.82,48.85,48.82,48.82,7743.0,37.9146,37.9379,37.9146,37.9146,7743.0
2016-03-17 12:00:00,48.84,48.85,48.83,48.84,9268.0,37.9301,37.9379,37.9224,37.9301,9268.0
2016-03-17 12:30:00,48.84,48.85,48.83,48.84,5723.0,37.9301,37.9379,37.9224,37.9301,5723.0
2016-03-17 13:00:00,48.84,48.89,48.81,48.82,16501.0,37.9301,37.969,37.9068,37.9146,16501.0
2016-03-17 13:30:00,48.79,48.84,48.78,48.81,4129.0,37.8913,37.9301,37.8835,37.9068,4129.0
2016-03-17 14:00:00,48.81,48.81,48.79,48.81,4011.0,37.9068,37.9068,37.8913,37.9068,4011.0
2016-03-17 14:30:00,48.79,48.82,48.79,48.79,32138.0,37.8913,37.9146,37.8913,37.8913,32138.0
2016-03-17 15:00:00,48.8,48.83,48.79,48.79,7448.0,37.8991,37.9224,37.8913,37.8913,7448.0
2016-03-17 15:30:00,48.79,48.83,48.79,48.8,54436.0,37.8913,37.9224,37.8913,37.8991,54436.0
2016-03-18 09:30:00,48.91,48.94,48.85,48.91,4477.0,37.9845,38.0078,37.9379,37.9845,4477.0
2016-03-18 10:00:00,48.88,48.93,48.87,48.93,10899.0,37.9612,38.0,37.9534,38.0,10899.0
2016-03-18 10:30:00,48.93,48.98,48.9,48.9,22031.0,38.0,38.0389,37.9767,37.9767,22031.0
2016-03-18 11:00:00,48.9,48.96,48.9,48.92,10462.0,37.9767,38.0233,37.9767,37.9923,10462.0
2016-03-18 11:30:00,48.93,48.93,48.9,48.93,2289.0,38.0,38.0,37.9767,38.0,2289.0
2016-03-18 12:00:00,48.9,48.94,48.9,48.93,7933.0,37.9767,38.0078,37.9767,38.0,7933.0
2016-03-18 12:30:00,48.92,48.94,48.9,48.92,2443.0,37.9923,38.0078,37.9767,37.9923,2443.0
2016-03-18 13:00:00,48.91,48.94,48.9,48.9,14756.0,37.9845,38.0078,37.9767,37.9767,14756.0
2016-03-18 13:30:00,48.91,48.94,48.9,48.91,9332.0,37.9845,38.0078,37.9767,37.9845,9332.0
2016-03-18 14:00:00,48.9,48.94,48.87,48.9,12252.0,37.9767,38.0078,37.9534,37.9767,12252.0
2016-03-18 14:30:00,48.88,48.92,48.87,48.92,7383.0,37.9612,37.9923,37.9534,37.9923,7383.0
2016-03-18 15:00:00,48.9,48.91,48.87,48.9,1332.0,37.9767,37.9845,37.9534,37.9767,1332.0
2016-03-18 15:30:00,48.91,48.92,48.87,48.87,10746.0,37.9845,37.9923,37.9534,37.9534,10746.0
2016-03-21 09:30:00,48.83,48.89,48.83,48.88,21166.0,37.9224,37.969,37.9224,37.9612,21166.0
2016-03-21 10:00:00,48.86,48.9,48.86,48.88,17461.0,37.9457,37.9767,37.9457,37.9612,17461.0
2016-03-21 10:30:00,48.88,48.9,48.86,48.86,11736.0,37.9612,37.9767,37.9457,37.9457,11736.0
2016-03-21 11:00:00,48.88,48.92,48.87,48.91,12371.0,37.9612,37.9923,37.9534,37.9845,12371.0
2016-03-21 11:30:00,48.9,48.93,48.9,48.92,3176.0,37.9767,38.0,37.9767,37.9923,3176.0
2016-03-21 12:00:00,48.92,48.94,48.91,48.92,18513.0,37.9923,38.0078,37.9845,37.9923,18513.0
2016-03-21 12:30:00,48.93,48.94,48.92,48.92,31262.0,38.0,38.0078,37.9923,37.9923,31262.0
2016-03-21 13:00:00,48.92,48.94,48.9,48.93,12017.0,37.9923,38.0078,37.9767,38.0,12017.0
2016-03-21 13:30:00,48.9,48.93,48.9,48.91,16339.0,37.9767,38.0,37.9767,37.9845,16339.0
2016-03-21 14:00:00,48.9,48.92,48.89,48.89,15300.0,37.9767,37.9923,37.969,37.969,15300.0
2016-03-21 14:30:00,48.88,48.91,48.87,48.89,126059.0,37.9612,37.9845,37.9534,37.969,126059.0
2016-03-21 15:00:00,48.89,48.91,48.88,48.89,19003.0,37.969,37.9845,37.9612,37.969,19003.0
2016-03-21 15:30:00,48.9,48.91,48.88,48.89,16019.0,37.9767,37.9845,37.9612,37.969,16019.0
2016-03-22 09:30:00,48.88,48.91,48.86,48.91,9587.0,37.9612,37.9845,37.9457,37.9845,9587.0
2016-03-22 10:00:00,48.9,48.93,48.89,48.9,17494.0,37.9767,38.0,37.969,37.9767,17494.0
2016-03-22 10:30:00,48.91,48.92,48.87,48.91,11858.0,37.9845,37.9923,37.9534,37.9845,11858.0
2016-03-22 11:00:00,48.91,48.93,48.87,48.87,3490.0,37.9845,38.0,37.9534,37.9534,3490.0
2016-03-22 11:30:00,48.91,48.92,48.88,48.91,3492.0,37.9845,37.9923,37.9612,37.9845,3492.0
2016-03-22 12:00:00,48.89,48.9,48.88,48.9,15641.0,37.969,37.9767,37.9612,37.9767,15641.0
2016-03-22 12:30:00,48.9,48.9,48.88,48.89,5243.0,37.9767,37.9767,37.9612,37.969,5243.0
2016-03-22 13:00:00,48.89,48.9,48.88,48.88,14133.0,37.969,37.9767,37.9612,37.9612,14133.0
2016-03-22 13:30:00,48.87,48.88,48.84,48.86,12170.0,37.9534,37.9612,37.9301,37.9457,12170.0
2016-03-22 14:00:00,48.85,48.88,48.84,48.84,5309.0,37.9379,37.9612,37.9301,37.9301,5309.0
2016-03-22 14:30:00,48.85,48.86,48.81,48.86,14583.0,37.9379,37.9457,37.9068,37.9457,14583.0
2016-03-22 15:00:00,48.85,48.88,48.84,48.86,13624.0,37.9379,37.9612,37.9301,37.9457,13624.0
2016-03-22 15:30:00,48.85,48.87,48.83,48.84,9797.0,37.9379,37.9534,37.9224,37.9301,9797.0
2016-03-23 09:30:00,48.82,48.89,48.81,48.86,11632.0,37.9146,37.969,37.9068,37.9457,11632.0
2016-03-23 10:00:00,48.88,48.88,48.84,48.85,8639.0,37.9612,37.9612,37.9301,37.9379,8639.0
2016-03-23 10:30:00,48.85,48.87,48.84,48.84,8283.0,37.9379,37.9534,37.9301,37.9301,8283.0
2016-03-23 11:00:00,48.85,48.87,48.83,48.87,9756.0,37.9379,37.9534,37.9224,37.9534,9756.0
2016-03-23 11:30:00,48.87,48.87,48.83,48.84,4643.0,37.9534,37.9534,37.9224,37.9301,4643.0
2016-03-23 12:00:00,48.84,48.84,48.83,48.84,9779.0,37.9301,37.9301,37.9224,37.9301,9779.0
2016-03-23 12:30:00,48.84,48.87,48.83,48.87,7422.0,37.9301,37.9534,37.9224,37.9534,7422.0
2016-03-23 13:00:00,48.86,48.87,48.82,48.83,12566.0,37.9457,37.9534,37.9146,37.9224,12566.0
2016-03-23 13:30:00,48.83,48.86,48.82,48.84,4591.0,37.9224,37.9457,37.9146,37.9301,4591.0
2016-03-23 14:00:00,48.85,48.86,48.82,48.83,7246.0,37.9379,37.9457,37.9146,37.9224,7246.0
2016-03-23 14:30:00,48.84,48.86,48.82,48.84,23849.0,37.9301,37.9457,37.9146,37.9301,23849.0
2016-03-23 15:00:00,48.84,48.84,48.81,48.84,161777.0,37.9301,37.9301,37.9068,37.9301,161777.0
2016-03-23 15:30:00,48.83,48.85,48.83,48.84,12351.0,37.9224,37.9379,37.9224,37.9301,12351.0
2016-03-24 09:30:00,48.78,48.83,48.78,48.81,13037.0,37.8835,37.9224,37.8835,37.9068,13037.0
2016-03-24 10:00:00,48.81,48.82,48.8,48.82,9795.0,37.9068,37.9146,37.8991,37.9146,9795.0
2016-03-24 10:30:00,48.82,48.82,48.79,48.8,13835.0,37.9146,37.9146,37.8913,37.8991,13835.0
2016-03-24 11:00:00,48.78,48.79,48.77,48.78,31396.0,37.8835,37.8913,37.8758,37.8835,31396.0
2016-03-24 11:30:00,48.77,48.8,48.77,48.77,16943.0,37.8758,37.8991,37.8758,37.8758,16943.0
2016-03-24 12:00:00,48.77,48.8,48.76,48.78,15168.0,37.8758,37.8991,37.868,37.8835,15168.0
2016-03-24 12:30:00,48.78,48.8,48.76,48.77,14598.0,37.8835,37.8991,37.868,37.8758,14598.0
2016-03-24 13:00:00,48.78,48.81,48.77,48.78,29738.0,37.8835,37.9068,37.8758,37.8835,29738.0
2016-03-24 13:30:00,48.78,48.79,48.76,48.76,17026.0,37.8835,37.8913,37.868,37.868,17026.0
2016-03-24 14:00:00,48.76,48.89,48.76,48.81,17075.0,37.868,37.969,37.868,37.9068,17075.0
2016-03-24 14:30:00,48.78,48.82,48.75,48.76,45315.0,37.8835,37.9146,37.8602,37.868,45315.0
2016-03-24 15:00:00,48.81,48.81,48.76,48.78,17896.0,37.9068,37.9068,37.868,37.8835,17896.0
2016-03-24 15:30:00,48.77,48.83,48.77,48.83,39047.0,37.8758,37.9224,37.8758,37.9224,39047.0
2016-03-28 09:30:00,48.77,48.83,48.71,48.79,10848.0,37.8758,37.9224,37.8292,37.8913,10848.0
2016-03-28 10:00:00,48.8,48.82,48.77,48.81,17218.0,37.8991,37.9146,37.8758,37.9068,17218.0
2016-03-28 10:30:00,48.8,48.82,48.79,48.81,4039.0,37.8991,37.9146,37.8913,37.9068,4039.0
2016-03-28 11:00:00,48.81,48.81,48.78,48.8,4644.0,37.9068,37.9068,37.8835,37.8991,4644.0
2016-03-28 11:30:00,48.8,48.81,48.78,48.8,5215.0,37.8991,37.9068,37.8835,37.8991,5215.0
2016-03-28 12:00:00,48.8,48.81,48.79,48.79,2898.0,37.8991,37.9068,37.8913,37.8913,2898.0
2016-03-28 12:30:00,48.8,48.81,48.78,48.8,9471.0,37.8991,37.9068,37.8835,37.8991,9471.0
2016-03-28 13:00:00,48.81,48.81,48.8,48.8,7039.0,37.9068,37.9068,37.8991,37.8991,7039.0
2016-03-28 13:30:00,48.81,48.81,48.79,48.81,5334.0,37.9068,37.9068,37.8913,37.9068,5334.0
2016-03-28 14:00:00,48.8,48.82,48.78,48.8,15058.0,37.8991,37.9146,37.8835,37.8991,15058.0
2016-03-28 14:30:00,48.8,48.81,48.78,48.81,20850.0,37.8991,37.9068,37.8835,37.9068,20850.0
2016-03-28 15:00:00,48.82,48.82,48.79,48.81,32899.0,37.9146,37.9146,37.8913,37.9068,32899.0
2016-03-28 15:30:00,48.81,48.82,48.77,48.81,31103.0,37.9068,37.9146,37.8758,37.9068,31103.0
2016-03-29 09:30:00,48.83,48.85,48.83,48.85,8794.0,37.9224,37.9379,37.9224,37.9379,8794.0
2016-03-29 10:00:00,48.81,48.87,48.81,48.86,16833.0,37.9068,37.9534,37.9068,37.9457,16833.0
2016-03-29 10:30:00,48.86,48.88,48.85,48.86,11089.0,37.9457,37.9612,37.9379,37.9457,11089.0
2016-03-29 11:00:00,48.85,48.88,48.85,48.86,7524.0,37.9379,37.9612,37.9379,37.9457,7524.0
2016-03-29 11:30:00,48.87,48.87,48.86,48.86,9568.0,37.9534,37.9534,37.9457,37.9457,9568.0
2016-03-29 12:00:00,48.88,48.94,48.86,48.93,19949.0,37.9612,38.0078,37.9457,38.0,19949.0
2016-03-29 12:30:00,48.94,48.94,48.9,48.92,33619.0,38.0078,38.0078,37.9767,37.9923,33619.0
2016-03-29 13:00:00,48.91,48.94,48.88,48.94,18007.0,37.9845,38.0078,37.9612,38.0078,18007.0
2016-03-29 13:30:00,48.94,48.96,48.93,48.95,8173.0,38.0078,38.0233,38.0,38.0156,8173.0
2016-03-29 14:00:00,48.95,48.97,48.95,48.97,11009.0,38.0156,38.0311,38.0156,38.0311,11009.0
2016-03-29 14:30:00,48.97,48.98,48.95,48.98,18819.0,38.0311,38.0389,38.0156,38.0389,18819.0
2016-03-29 15:00:00,48.97,48.99,48.97,48.99,17752.0,38.0311,38.0466,38.0311,38.0466,17752.0
2016-03-29 15:30:00,48.99,49.0,48.95,48.95,35744.0,38.0466,38.0544,38.0156,38.0156,35744.0
2016-03-30 09:30:00,49.03,49.03,49.0,49.0,3542.0,38.0777,38.0777,38.0544,38.0544,3542.0
2016-03-30 10:00:00,49.0,49.04,49.0,49.0,8118.0,38.0544,38.0855,38.0544,38.0544,8118.0
2016-03-30 10:30:00,49.03,49.05,49.0,49.05,20763.0,38.0777,38.0932,38.0544,38.0932,20763.0
2016-03-30 11:00:00,49.04,49.06,49.02,49.06,17261.0,38.0855,38.101,38.0699,38.101,17261.0
2016-03-30 11:30:00,49.05,49.06,49.04,49.06,7735.0,38.0932,38.101,38.0855,38.101,7735.0
2016-03-30 12:00:00,49.06,49.06,49.05,49.05,24304.0,38.101,38.101,38.0932,38.0932,24304.0
2016-03-30 12:30:00,49.06,49.06,49.04,49.06,5586.0,38.101,38.101,38.0855,38.101,5586.0
2016-03-30 13:00:00,49.06,49.07,49.05,49.05,8977.0,38.101,38.1088,38.0932,38.0932,8977.0
2016-03-30 13:30:00,49.05,49.07,49.05,49.05,11272.0,38.0932,38.1088,38.0932,38.0932,11272.0
2016-03-30 14:00:00,49.06,49.08,49.05,49.08,5913.0,38.101,38.1165,38.0932,38.1165,5913.0
2016-03-30 14:30:00,49.08,49.08,49.04,49.06,19243.0,38.1165,38.1165,38.0855,38.101,19243.0
2016-03-30 15:00:00,49.07,49.09,49.05,49.05,32638.0,38.1088,38.1243,38.0932,38.0932,32638.0
2016-03-30 15:30:00,49.08,49.1,49.05,49.1,9692.0,38.1165,38.1321,38.0932,38.1321,9692.0
2016-03-31 09:30:00,49.12,49.15,49.1,49.12,22128.0,38.1476,38.1709,38.1321,38.1476,22128.0
2016-03-31 10:00:00,49.12,49.12,49.09,49.09,10063.0,38.1476,38.1476,38.1243,38.1243,10063.0
2016-03-31 10:30:00,49.1,49.1,49.09,49.1,2034.0,38.1321,38.1321,38.1243,38.1321,2034.0
2016-03-31 11:00:00,49.1,49.1,49.08,49.09,42110.0,38.1321,38.1321,38.1165,38.1243,42110.0
2016-03-31 11:30:00,49.09,49.11,49.05,49.09,48243.0,38.1243,38.1398,38.0932,38.1243,48243.0
2016-03-31 12:00:00,49.08,49.11,49.08,49.1,22251.0,38.1165,38.1398,38.1165,38.1321,22251.0
2016-03-31 12:30:00,49.1,49.1,49.09,49.1,4845.0,38.1321,38.1321,38.1243,38.1321,4845.0
2016-03-31 13:00:00,49.11,49.11,49.09,49.1,4218.0,38.1398,38.1398,38.1243,38.1321,4218.0
2016-03-31 13:30:00,49.1,49.1,49.06,49.1,37022.0,38.1321,38.1321,38.101,38.1321,37022.0
2016-03-31 14:00:00,49.09,49.09,49.08,49.09,12952.0,38.1243,38.1243,38.1165,38.1243,12952.0
2016-03-31 14:30:00,49.09,49.11,49.08,49.09,24911.0,38.1243,38.1398,38.1165,38.1243,24911.0
2016-03-31 15:00:00,49.08,49.13,49.06,49.13,26018.0,38.1165,38.1554,38.101,38.1554,26018.0
2016-03-31 15:30:00,49.1,49.13,49.08,49.13,30556.0,38.1321,38.1554,38.1165,38.1554,30556.0
2016-04-01 09:30:00,49.04,49.13,49.04,49.06,4459.0,38.0855,38.1554,38.0855,38.101,4459.0
2016-04-01 10:00:00,49.04,49.07,49.02,49.02,6671.0,38.0855,38.1088,38.0699,38.0699,6671.0
2016-04-01 10:30:00,49.05,49.09,49.0,49.05,31502.0,38.0932,38.1243,38.0544,38.0932,31502.0
2016-04-01 11:00:00,49.05,49.09,49.01,49.06,23162.0,38.0932,38.1243,38.0622,38.101,23162.0
2016-04-01 11:30:00,49.03,49.1,49.03,49.07,92339.0,38.0777,38.1321,38.0777,38.1088,92339.0
2016-04-01 12:00:00,49.08,49.11,49.06,49.07,13549.0,38.1165,38.1398,38.101,38.1088,13549.0
2016-04-01 12:30:00,49.08,49.1,49.06,49.1,5872.0,38.1165,38.1321,38.101,38.1321,5872.0
2016-04-01 13:00:00,49.12,49.12,49.07,49.07,12286.0,38.1476,38.1476,38.1088,38.1088,12286.0
2016-04-01 13:30:00,49.07,49.1,49.05,49.07,19205.0,38.1088,38.1321,38.0932,38.1088,19205.0
2016-04-01 14:00:00,49.06,49.1,49.05,49.09,22369.0,38.101,38.1321,38.0932,38.1243,22369.0
2016-04-01 14:30:00,49.06,49.08,49.05,49.06,1926.0,38.101,38.1165,38.0932,38.101,1926.0
2016-04-01 15:00:00,49.03,49.1,49.03,49.08,15410.0,38.0777,38.1321,38.0777,38.1165,15410.0
2016-04-01 15:30:00,49.06,49.09,49.05,49.06,8169.0,38.101,38.1243,38.0932,38.101,8169.0
2016-04-04 09:30:00,49.09,49.1,49.05,49.05,19817.0,38.1243,38.1321,38.0932,38.0932,19817.0
2016-04-04 10:00:00,49.1,49.1,49.05,49.07,1555.0,38.1321,38.1321,38.0932,38.1088,1555.0
2016-04-04 10:30:00,49.08,49.08,49.04,49.04,14746.0,38.1165,38.1165,38.0855,38.0855,14746.0
2016-04-04 11:00:00,49.05,49.07,49.04,49.04,14295.0,38.0932,38.1088,38.0855,38.0855,14295.0
2016-04-04 11:30:00,49.05,49.06,49.04,49.06,6509.0,38.0932,38.101,38.0855,38.101,6509.0
2016-04-04 12:00:00,49.04,49.06,49.04,49.06,5640.0,38.0855,38.101,38.0855,38.101,5640.0
2016-04-04 12:30:00,49.06,49.07,49.04,49.07,5854.0,38.101,38.1088,38.0855,38.1088,5854.0
2016-04-04 13:00:00,49.07,49.07,49.05,49.06,8351.0,38.1088,38.1088,38.0932,38.101,8351.0
2016-04-04 13:30:00,49.05,49.07,49.04,49.04,6538.0,38.0932,38.1088,38.0855,38.0855,6538.0
2016-04-04 14:00:00,49.04,49.06,49.04,49.06,12223.0,38.0855,38.101,38.0855,38.101,12223.0
2016-04-04 14:30:00,49.04,49.05,49.02,49.02,305168.0,38.0855,38.0932,38.0699,38.0699,305168.0
2016-04-04 15:00:00,49.03,49.03,49.01,49.03,20642.0,38.0777,38.0777,38.0622,38.0777,20642.0
2016-04-04 15:30:00,49.03,49.04,49.02,49.03,12052.0,38.0777,38.0855,38.0699,38.0777,12052.0
2016-04-05 09:30:00,49.07,49.08,49.03,49.03,8566.0,38.1088,38.1165,38.0777,38.0777,8566.0
2016-04-05 10:00:00,49.04,49.08,49.03,49.07,6265.0,38.0855,38.1165,38.0777,38.1088,6265.0
2016-04-05 10:30:00,49.05,49.07,49.04,49.05,5005.0,38.0932,38.1088,38.0855,38.0932,5005.0
2016-04-05 11:00:00,49.06,49.07,49.02,49.05,5822.0,38.101,38.1088,38.0699,38.0932,5822.0
2016-04-05 11:30:00,49.03,49.05,49.03,49.05,8468.0,38.0777,38.0932,38.0777,38.0932,8468.0
2016-04-05 12:00:00,49.05,49.05,49.01,49.03,3000.0,38.0932,38.0932,38.0622,38.0777,3000.0
2016-04-05 12:30:00,49.01,49.05,49.01,49.01,13590.0,38.0622,38.0932,38.0622,38.0622,13590.0
2016-04-05 13:00:00,49.02,49.03,49.0,49.02,4643.0,38.0699,38.0777,38.0544,38.0699,4643.0
2016-04-05 13:30:00,49.02,49.04,49.01,49.04,3842.0,38.0699,38.0855,38.0622,38.0855,3842.0
2016-04-05 14:00:00,49.03,49.04,49.0,49.01,10283.0,38.0777,38.0855,38.0544,38.0622,10283.0
2016-04-05 14:30:00,49.02,49.03,49.01,49.03,6322.0,38.0699,38.0777,38.0622,38.0777,6322.0
2016-04-05 15:00:00,49.02,49.03,49.0,49.02,11714.0,38.0699,38.0777,38.0544,38.0699,11714.0
2016-04-05 15:30:00,49.01,49.02,49.01,49.01,7253.0,38.0622,38.0699,38.0622,38.0622,7253.0
2016-04-06 09:30:00,49.04,49.05,49.03,49.04,5118.0,38.0855,38.0932,38.0777,38.0855,5118.0
2016-04-06 10:00:00,49.01,49.03,49.0,49.01,4987.0,38.0622,38.0777,38.0544,38.0622,4987.0
2016-04-06 10:30:00,49.02,49.03,49.0,49.01,2971.0,38.0699,38.0777,38.0544,38.0622,2971.0
2016-04-06 11:00:00,49.02,49.02,49.0,49.01,11036.0,38.0699,38.0699,38.0544,38.0622,11036.0
2016-04-06 11:30:00,49.0,49.02,48.98,48.98,3323.0,38.0544,38.0699,38.0389,38.0389,3323.0
2016-04-06 12:00:00,48.98,49.01,48.98,49.01,8794.0,38.0389,38.0622,38.0389,38.0622,8794.0
2016-04-06 12:30:00,49.01,49.01,49.0,49.0,3544.0,38.0622,38.0622,38.0544,38.0544,3544.0
2016-04-06 13:00:00,49.0,49.01,48.98,48.98,5577.0,38.0544,38.0622,38.0389,38.0389,5577.0
2016-04-06 13:30:00,48.98,49.0,48.98,48.99,9423.0,38.0389,38.0544,38.0389,38.0466,9423.0
2016-04-06 14:00:00,48.99,49.0,48.98,48.99,2454.0,38.0466,38.0544,38.0389,38.0466,2454.0
2016-04-06 14:30:00,49.01,49.03,48.99,49.03,21096.0,38.0622,38.0777,38.0466,38.0777,21096.0
2016-04-06 15:00:00,49.02,49.03,49.01,49.01,5543.0,38.0699,38.0777,38.0622,38.0622,5543.0
2016-04-06 15:30:00,49.02,49.03,49.01,49.02,36562.0,38.0699,38.0777,38.0622,38.0699,36562.0
2016-04-07 09:30:00,49.03,49.11,49.03,49.06,9417.0,38.0777,38.1398,38.0777,38.101,9417.0
2016-04-07 10:00:00,49.06,49.1,49.03,49.07,8899.0,38.101,38.1321,38.0777,38.1088,8899.0
2016-04-07 10:30:00,49.07,49.08,49.04,49.08,14188.0,38.1088,38.1165,38.0855,38.1165,14188.0
2016-04-07 11:00:00,49.07,49.08,49.05,49.05,6245.0,38.1088,38.1165,38.0932,38.0932,6245.0
2016-04-07 11:30:00,49.06,49.08,49.04,49.05,11596.0,38.101,38.1165,38.0855,38.0932,11596.0
2016-04-07 12:00:00,49.06,49.06,49.04,49.06,13334.0,38.101,38.101,38.0855,38.101,13334.0
2016-04-07 12:30:00,49.05,49.06,49.04,49.05,8172.0,38.0932,38.101,38.0855,38.0932,8172.0
2016-04-07 13:00:00,49.05,49.05,49.03,49.04,17761.0,38.0932,38.0932,38.0777,38.0855,17761.0
2016-04-07 13:30:00,49.04,49.06,49.04,49.06,13429.0,38.0855,38.101,38.0855,38.101,13429.0
2016-04-07 14:00:00,49.06,49.06,49.03,49.05,13330.0,38.101,38.101,38.0777,38.0932,13330.0
2016-04-07 14:30:00,49.05,49.06,49.04,49.05,24705.0,38.0932,38.101,38.0855,38.0932,24705.0
2016-04-07 15:00:00,49.06,49.07,49.04,49.07,19749.0,38.101,38.1088,38.0855,38.1088,19749.0
2016-04-07 15:30:00,49.06,49.08,49.03,49.08,43009.0,38.101,38.1165,38.0777,38.1165,43009.0
2016-04-08 09:30:00,49.07,49.07,49.03,49.05,2498.0,38.1088,38.1088,38.0777,38.0932,2498.0
2016-04-08 10:00:00,49.05,49.05,49.02,49.05,13099.0,38.0932,38.0932,38.0699,38.0932,13099.0
2016-04-08 10:30:00,49.03,49.04,49.03,49.03,13315.0,38.0777,38.0855,38.0777,38.0777,13315.0
2016-04-08 11:00:00,49.03,49.07,49.03,49.05,5924.0,38.0777,38.1088,38.0777,38.0932,5924.0
2016-04-08 11:30:00,49.05,49.07,49.03,49.07,8090.0,38.0932,38.1088,38.0777,38.1088,8090.0
2016-04-08 12:00:00,49.07,49.07,49.03,49.07,3328.0,38.1088,38.1088,38.0777,38.1088,3328.0
2016-04-08 12:30:00,49.03,49.07,49.03,49.06,3316.0,38.0777,38.1088,38.0777,38.101,3316.0
2016-04-08 13:00:00,49.06,49.07,49.04,49.05,5359.0,38.101,38.1088,38.0855,38.0932,5359.0
2016-04-08 13:30:00,49.06,49.07,49.05,49.07,6901.0,38.101,38.1088,38.0932,38.1088,6901.0
2016-04-08 14:00:00,49.06,49.07,49.04,49.05,6854.0,38.101,38.1088,38.0855,38.0932,6854.0
2016-04-08 14:30:00,49.04,49.08,49.04,49.05,38431.0,38.0855,38.1165,38.0855,38.0932,38431.0
2016-04-08 15:00:00,49.07,49.09,49.05,49.08,28925.0,38.1088,38.1243,38.0932,38.1165,28925.0
2016-04-08 15:30:00,49.07,49.08,49.06,49.08,13007.0,38.1088,38.1165,38.101,38.1165,13007.0
2016-04-11 09:30:00,49.05,49.06,49.03,49.06,14732.0,38.0932,38.101,38.0777,38.101,14732.0
2016-04-11 10:00:00,49.06,49.07,49.05,49.05,1166.0,38.101,38.1088,38.0932,38.0932,1166.0
2016-04-11 10:30:00,49.06,49.07,49.06,49.07,3812.0,38.101,38.1088,38.101,38.1088,3812.0
2016-04-11 11:00:00,49.07,49.08,49.06,49.08,9714.0,38.1088,38.1165,38.101,38.1165,9714.0
2016-04-11 11:30:00,49.08,49.09,49.07,49.09,11724.0,38.1165,38.1243,38.1088,38.1243,11724.0
2016-04-11 12:00:00,49.09,49.09,49.07,49.08,1977.0,38.1243,38.1243,38.1088,38.1165,1977.0
2016-04-11 12:30:00,49.07,49.08,49.07,49.08,5574.0,38.1088,38.1165,38.1088,38.1165,5574.0
2016-04-11 13:00:00,49.08,49.08,49.06,49.06,11547.0,38.1165,38.1165,38.101,38.101,11547.0
2016-04-11 13:30:00,49.05,49.07,49.05,49.07,4249.0,38.0932,38.1088,38.0932,38.1088,4249.0
2016-04-11 14:00:00,49.06,49.07,49.03,49.05,16578.0,38.101,38.1088,38.0777,38.0932,16578.0
2016-04-11 14:30:00,49.04,49.05,49.03,49.05,12471.0,38.0855,38.0932,38.0777,38.0932,12471.0
2016-04-11 15:00:00,49.05,49.05,49.03,49.05,5830.0,38.0932,38.0932,38.0777,38.0932,5830.0
2016-04-11 15:30:00,49.05,49.05,49.02,49.02,28709.0,38.0932,38.0932,38.0699,38.0699,28709.0
2016-04-12 09:30:00,49.0,49.03,49.0,49.02,15172.0,38.0544,38.0777,38.0544,38.0699,15172.0
2016-04-12 10:00:00,49.03,49.03,49.0,49.0,3765.0,38.0777,38.0777,38.0544,38.0544,3765.0
2016-04-12 10:30:00,49.02,49.03,49.0,49.01,11370.0,38.0699,38.0777,38.0544,38.0622,11370.0
2016-04-12 11:00:00,49.0,49.02,49.0,49.02,12686.0,38.0544,38.0699,38.0544,38.0699,12686.0
2016-04-12 11:30:00,49.02,49.02,49.01,49.02,6710.0,38.0699,38.0699,38.0622,38.0699,6710.0
2016-04-12 12:00:00,49.02,49.02,49.01,49.01,6327.0,38.0699,38.0699,38.0622,38.0622,6327.0
2016-04-12 12:30:00,49.01,49.02,49.0,49.01,11310.0,38.0622,38.0699,38.0544,38.0622,11310.0
2016-04-12 13:00:00,49.0,49.02,49.0,49.0,12552.0,38.0544,38.0699,38.0544,38.0544,12552.0
2016-04-12 13:30:00,49.01,49.02,49.0,49.0,8110.0,38.0622,38.0699,38.0544,38.0544,8110.0
2016-04-12 14:00:00,49.01,49.01,49.0,49.0,12707.0,38.0622,38.0622,38.0544,38.0544,12707.0
2016-04-12 14:30:00,49.01,49.02,49.0,49.01,18575.0,38.0622,38.0699,38.0544,38.0622,18575.0
2016-04-12 15:00:00,49.02,49.02,49.01,49.02,52105.0,38.0699,38.0699,38.0622,38.0699,52105.0
2016-04-12 15:30:00,49.02,49.03,49.01,49.02,35542.0,38.0699,38.0777,38.0622,38.0699,35542.0
2016-04-13 09:30:00,49.0,49.01,48.98,49.01,84546.0,38.0544,38.0622,38.0389,38.0622,84546.0
2016-04-13 10:00:00,49.0,49.01,48.99,49.0,15427.0,38.0544,38.0622,38.0466,38.0544,15427.0
2016-04-13 10:30:00,49.0,49.01,48.98,48.99,15895.0,38.0544,38.0622,38.0389,38.0466,15895.0
2016-04-13 11:00:00,49.01,49.02,48.98,49.01,6077.0,38.0622,38.0699,38.0389,38.0622,6077.0
2016-04-13 11:30:00,49.01,49.02,49.0,49.0,6227.0,38.0622,38.0699,38.0544,38.0544,6227.0
2016-04-13 12:00:00,49.01,49.02,49.0,49.02,18683.0,38.0622,38.0699,38.0544,38.0699,18683.0
2016-04-13 12:30:00,49.01,49.02,49.0,49.01,6158.0,38.0622,38.0699,38.0544,38.0622,6158.0
2016-04-13 13:00:00,49.01,49.02,49.0,49.02,5126.0,38.0622,38.0699,38.0544,38.0699,5126.0
2016-04-13 13:30:00,49.02,49.02,49.01,49.02,13296.0,38.0699,38.0699,38.0622,38.0699,13296.0
2016-04-13 14:00:00,49.02,49.03,48.99,49.02,21712.0,38.0699,38.0777,38.0466,38.0699,21712.0
2016-04-13 14:30:00,49.02,49.04,49.01,49.03,4789.0,38.0699,38.0855,38.0622,38.0777,4789.0
2016-04-13 15:00:00,49.02,49.03,49.01,49.03,8565.0,38.0699,38.0777,38.0622,38.0777,8565.0
2016-04-13 15:30:00,49.02,49.03,49.0,49.01,14170.0,38.0699,38.0777,38.0544,38.0622,14170.0
2016-04-14 09:30:00,48.96,48.96,48.9,48.96,15447.0,38.0233,38.0233,37.9767,38.0233,15447.0
2016-04-14 10:00:00,48.96,48.96,48.93,48.96,8183.0,38.0233,38.0233,38.0,38.0233,8183.0
2016-04-14 10:30:00,48.96,48.96,48.93,48.96,13583.0,38.0233,38.0233,38.0,38.0233,13583.0
2016-04-14 11:00:00,48.93,48.96,48.93,48.95,13744.0,38.0,38.0233,38.0,38.0156,13744.0
2016-04-14 11:30:00,48.95,48.96,48.94,48.94,19818.0,38.0156,38.0233,38.0078,38.0078,19818.0
2016-04-14 12:00:00,48.94,48.96,48.94,48.95,14603.0,38.0078,38.0233,38.0078,38.0156,14603.0
2016-04-14 12:30:00,48.95,48.96,48.94,48.96,7872.0,38.0156,38.0233,38.0078,38.0233,7872.0
2016-04-14 13:00:00,48.96,48.99,48.96,48.99,3749.0,38.0233,38.0466,38.0233,38.0466,3749.0
2016-04-14 13:30:00,48.98,48.99,48.97,48.98,16435.0,38.0389,38.0466,38.0311,38.0389,16435.0
2016-04-14 14:00:00,48.98,48.99,48.95,48.95,9890.0,38.0389,38.0466,38.0156,38.0156,9890.0
2016-04-14 14:30:00,48.96,48.97,48.94,48.97,7199.0,38.0233,38.0311,38.0078,38.0311,7199.0
2016-04-14 15:00:00,48.96,48.97,48.93,48.93,6604.0,38.0233,38.0311,38.0,38.0,6604.0
2016-04-14 15:30:00,48.95,48.96,48.93,48.94,13735.0,38.0156,38.0233,38.0,38.0078,13735.0
2016-04-15 09:30:00,48.93,48.95,48.92,48.95,38007.0,38.0,38.0156,37.9923,38.0156,38007.0
2016-04-15 10:00:00,48.93,48.97,48.93,48.97,8092.0,38.0,38.0311,38.0,38.0311,8092.0
2016-04-15 10:30:00,48.96,48.97,48.94,48.95,4634.0,38.0233,38.0311,38.0078,38.0156,4634.0
2016-04-15 11:00:00,48.97,48.98,48.95,48.97,6918.0,38.0311,38.0389,38.0156,38.0311,6918.0
2016-04-15 11:30:00,48.96,48.98,48.95,48.95,4414.0,38.0233,38.0389,38.0156,38.0156,4414.0
2016-04-15 12:00:00,48.98,48.99,48.95,48.98,17822.0,38.0389,38.0466,38.0156,38.0389,17822.0
2016-04-15 12:30:00,48.98,48.99,48.97,48.98,2463.0,38.0389,38.0466,38.0311,38.0389,2463.0
2016-04-15 13:00:00,48.98,48.99,48.96,48.99,7452.0,38.0389,38.0466,38.0233,38.0466,7452.0
2016-04-15 13:30:00,48.99,49.0,48.97,48.99,28579.0,38.0466,38.0544,38.0311,38.0466,28579.0
2016-04-15 14:00:00,49.0,49.0,48.97,48.97,21360.0,38.0544,38.0544,38.0311,38.0311,21360.0
2016-04-15 14:30:00,48.98,48.99,48.97,48.97,13190.0,38.0389,38.0466,38.0311,38.0311,13190.0
2016-04-15 15:00:00,48.98,48.99,48.96,48.99,20562.0,38.0389,38.0466,38.0233,38.0466,20562.0
2016-04-15 15:30:00,48.99,48.99,48.95,48.96,8002.0,38.0466,38.0466,38.0156,38.0233,8002.0
2016-04-18 09:30:00,48.93,48.94,48.89,48.93,29373.0,38.0,38.0078,37.969,38.0,29373.0
2016-04-18 10:00:00,48.93,48.93,48.9,48.93,8787.0,38.0,38.0,37.9767,38.0,8787.0
2016-04-18 10:30:00,48.94,48.96,48.93,48.95,6006.0,38.0078,38.0233,38.0,38.0156,6006.0
2016-04-18 11:00:00,48.96,48.96,48.91,48.93,21767.0,38.0233,38.0233,37.9845,38.0,21767.0
2016-04-18 11:30:00,48.93,48.95,48.93,48.95,19877.0,38.0,38.0156,38.0,38.0156,19877.0
2016-04-18 12:00:00,48.95,48.96,48.94,48.95,7301.0,38.0156,38.0233,38.0078,38.0156,7301.0
2016-04-18 12:30:00,48.95,48.95,48.94,48.94,4809.0,38.0156,38.0156,38.0078,38.0078,4809.0
2016-04-18 13:00:00,48.94,48.96,48.94,48.95,7585.0,38.0078,38.0233,38.0078,38.0156,7585.0
2016-04-18 13:30:00,48.96,48.96,48.94,48.95,5108.0,38.0233,38.0233,38.0078,38.0156,5108.0
2016-04-18 14:00:00,48.96,48.96,48.95,48.96,15272.0,38.0233,38.0233,38.0156,38.0233,15272.0
2016-04-18 14:30:00,48.96,48.96,48.95,48.96,9504.0,38.0233,38.0233,38.0156,38.0233,9504.0
2016-04-18 15:00:00,48.94,48.96,48.94,48.96,9953.0,38.0078,38.0233,38.0078,38.0233,9953.0
2016-04-18 15:30:00,48.96,48.96,48.95,48.96,16346.0,38.0233,38.0233,38.0156,38.0233,16346.0
2016-04-19 09:30:00,48.96,48.98,48.94,48.98,5659.0,38.0233,38.0389,38.0078,38.0389,5659.0
2016-04-19 10:00:00,48.96,48.98,48.94,48.97,9310.0,38.0233,38.0389,38.0078,38.0311,9310.0
2016-04-19 10:30:00,48.95,48.98,48.94,48.94,22215.0,38.0156,38.0389,38.0078,38.0078,22215.0
2016-04-19 11:00:00,48.96,48.98,48.94,48.97,9735.0,38.0233,38.0389,38.0078,38.0311,9735.0
2016-04-19 11:30:00,48.97,48.97,48.96,48.96,3090.0,38.0311,38.0311,38.0233,38.0233,3090.0
2016-04-19 12:00:00,48.97,48.99,48.97,48.99,9594.0,38.0311,38.0466,38.0311,38.0466,9594.0
2016-04-19 12:30:00,48.98,48.98,48.96,48.98,8284.0,38.0389,38.0389,38.0233,38.0389,8284.0
2016-04-19 13:00:00,48.97,48.98,48.96,48.97,12348.0,38.0311,38.0389,38.0233,38.0311,12348.0
2016-04-19 13:30:00,48.98,48.98,48.96,48.97,6497.0,38.0389,38.0389,38.0233,38.0311,6497.0
2016-04-19 14:00:00,48.97,48.98,48.96,48.97,4343.0,38.0311,38.0389,38.0233,38.0311,4343.0
2016-04-19 14:30:00,48.97,48.98,48.97,48.98,9177.0,38.0311,38.0389,38.0311,38.0389,9177.0
2016-04-19 15:00:00,48.98,48.98,48.96,48.97,10194.0,38.0389,38.0389,38.0233,38.0311,10194.0
2016-04-19 15:30:00,48.96,48.98,48.96,48.96,3994.0,38.0233,38.0389,38.0233,38.0233,3994.0
2016-04-20 09:30:00,48.95,48.99,48.94,48.97,28941.0,38.0156,38.0466,38.0078,38.0311,28941.0
2016-04-20 10:00:00,48.99,48.99,48.95,48.99,6606.0,38.0466,38.0466,38.0156,38.0466,6606.0
2016-04-20 10:30:00,48.97,48.99,48.97,48.97,12966.0,38.0311,38.0466,38.0311,38.0311,12966.0
2016-04-20 11:00:00,48.99,49.0,48.98,48.99,5818.0,38.0466,38.0544,38.0389,38.0466,5818.0
2016-04-20 11:30:00,48.99,49.0,48.98,48.98,6284.0,38.0466,38.0544,38.0389,38.0389,6284.0
2016-04-20 12:00:00,48.98,48.98,48.95,48.95,3446.0,38.0389,38.0389,38.0156,38.0156,3446.0
2016-04-20 12:30:00,48.96,48.97,48.95,48.95,9672.0,38.0233,38.0311,38.0156,38.0156,9672.0
2016-04-20 13:00:00,48.96,48.96,48.94,48.96,4863.0,38.0233,38.0233,38.0078,38.0233,4863.0
2016-04-20 13:30:00,48.96,48.97,48.95,48.96,4834.0,38.0233,38.0311,38.0156,38.0233,4834.0
2016-04-20 14:00:00,48.94,48.97,48.94,48.95,11461.0,38.0078,38.0311,38.0078,38.0156,11461.0
2016-04-20 14:30:00,48.95,48.97,48.94,48.94,18133.0,38.0156,38.0311,38.0078,38.0078,18133.0
2016-04-20 15:00:00,48.96,48.97,48.94,48.96,12918.0,38.0233,38.0311,38.0078,38.0233,12918.0
2016-04-20 15:30:00,48.96,48.96,48.94,48.96,22260.0,38.0233,38.0233,38.0078,38.0233,22260.0
2016-04-21 09:30:00,48.93,49.0,48.93,48.94,8327.0,38.0,38.0544,38.0,38.0078,8327.0
2016-04-21 10:00:00,48.96,48.98,48.92,48.94,21697.0,38.0233,38.0389,37.9923,38.0078,21697.0
2016-04-21 10:30:00,48.95,48.95,48.92,48.93,20653.0,38.0156,38.0156,37.9923,38.0,20653.0
2016-04-21 11:00:00,48.93,48.94,48.92,48.93,23412.0,38.0,38.0078,37.9923,38.0,23412.0
2016-04-21 11:30:00,48.93,48.93,48.92,48.93,45036.0,38.0,38.0,37.9923,38.0,45036.0
2016-04-21 12:00:00,48.92,48.93,48.89,48.91,27796.0,37.9923,38.0,37.969,37.9845,27796.0
2016-04-21 12:30:00,48.91,48.91,48.9,48.91,6422.0,37.9845,37.9845,37.9767,37.9845,6422.0
2016-04-21 13:00:00,48.91,48.95,48.9,48.94,15488.0,37.9845,38.0156,37.9767,38.0078,15488.0
2016-04-21 13:30:00,48.93,48.97,48.93,48.96,13482.0,38.0,38.0311,38.0,38.0233,13482.0
2016-04-21 14:00:00,48.96,48.97,48.94,48.95,13676.0,38.0233,38.0311,38.0078,38.0156,13676.0
2016-04-21 14:30:00,48.95,48.95,48.93,48.94,14292.0,38.0156,38.0156,38.0,38.0078,14292.0
2016-04-21 15:00:00,48.94,48.96,48.93,48.96,15686.0,38.0078,38.0233,38.0,38.0233,15686.0
2016-04-21 15:30:00,48.95,48.95,48.93,48.94,19256.0,38.0156,38.0156,38.0,38.0078,19256.0
2016-04-22 09:30:00,48.96,48.99,48.93,48.97,25863.0,38.0233,38.0466,38.0,38.0311,25863.0
2016-04-22 10:00:00,48.95,48.97,48.93,48.93,6454.0,38.0156,38.0311,38.0,38.0,6454.0
2016-04-22 10:30:00,48.96,48.96,48.93,48.96,30018.0,38.0233,38.0233,38.0,38.0233,30018.0
2016-04-22 11:00:00,48.96,48.96,48.93,48.96,15182.0,38.0233,38.0233,38.0,38.0233,15182.0
2016-04-22 11:30:00,48.96,48.96,48.95,48.96,5732.0,38.0233,38.0233,38.0156,38.0233,5732.0
2016-04-22 12:00:00,48.96,48.96,48.94,48.96,10795.0,38.0233,38.0233,38.0078,38.0233,10795.0
2016-04-22 12:30:00,48.95,48.96,48.94,48.96,63993.0,38.0156,38.0233,38.0078,38.0233,63993.0
2016-04-22 13:00:00,48.94,48.96,48.94,48.95,6952.0,38.0078,38.0233,38.0078,38.0156,6952.0
2016-04-22 13:30:00,48.95,48.96,48.93,48.93,5267.0,38.0156,38.0233,38.0,38.0,5267.0
2016-04-22 14:00:00,48.94,48.94,48.92,48.92,36469.0,38.0078,38.0078,37.9923,37.9923,36469.0
2016-04-22 14:30:00,48.92,48.95,48.92,48.95,24212.0,37.9923,38.0156,37.9923,38.0156,24212.0
2016-04-22 15:00:00,48.95,48.95,48.94,48.95,11752.0,38.0156,38.0156,38.0078,38.0156,11752.0
2016-04-22 15:30:00,48.95,48.95,48.94,48.95,15544.0,38.0156,38.0156,38.0078,38.0156,15544.0
2016-04-25 09:30:00,48.96,48.97,48.95,48.96,5936.0,38.0233,38.0311,38.0156,38.0233,5936.0
2016-04-25 10:00:00,48.95,48.97,48.95,48.96,13804.0,38.0156,38.0311,38.0156,38.0233,13804.0
2016-04-25 10:30:00,48.97,48.97,48.94,48.96,24351.0,38.0311,38.0311,38.0078,38.0233,24351.0
2016-04-25 11:00:00,48.96,48.96,48.94,48.95,13383.0,38.0233,38.0233,38.0078,38.0156,13383.0
2016-04-25 11:30:00,48.96,48.97,48.95,48.95,9368.0,38.0233,38.0311,38.0156,38.0156,9368.0
2016-04-25 12:00:00,48.97,48.97,48.94,48.96,21163.0,38.0311,38.0311,38.0078,38.0233,21163.0
2016-04-25 12:30:00,48.95,48.96,48.94,48.95,3985.0,38.0156,38.0233,38.0078,38.0156,3985.0
2016-04-25 13:00:00,48.96,48.96,48.93,48.93,5235.0,38.0233,38.0233,38.0,38.0,5235.0
2016-04-25 13:30:00,48.93,48.95,48.92,48.95,17874.0,38.0,38.0156,37.9923,38.0156,17874.0
2016-04-25 14:00:00,48.94,48.95,48.92,48.92,29461.0,38.0078,38.0156,37.9923,37.9923,29461.0
2016-04-25 14:30:00,48.95,48.95,48.91,48.92,8488.0,38.0156,38.0156,37.9845,37.9923,8488.0
2016-04-25 15:00:00,48.92,48.94,48.91,48.92,11736.0,37.9923,38.0078,37.9845,37.9923,11736.0
2016-04-25 15:30:00,48.91,48.94,48.91,48.91,26998.0,37.9845,38.0078,37.9845,37.9845,26998.0
2016-04-26 09:30:00,48.94,48.94,48.89,48.91,286264.0,38.0078,38.0078,37.969,37.9845,286264.0
2016-04-26 10:00:00,48.91,48.94,48.9,48.9,20651.0,37.9845,38.0078,37.9767,37.9767,20651.0
2016-04-26 10:30:00,48.91,48.94,48.91,48.91,5545.0,37.9845,38.0078,37.9845,37.9845,5545.0
2016-04-26 11:00:00,48.93,48.94,48.91,48.94,2568.0,38.0,38.0078,37.9845,38.0078,2568.0
2016-04-26 11:30:00,48.93,48.94,48.91,48.93,1780.0,38.0,38.0078,37.9845,38.0,1780.0
2016-04-26 12:00:00,48.91,48.93,48.9,48.91,8659.0,37.9845,38.0,37.9767,37.9845,8659.0
2016-04-26 12:30:00,48.92,48.93,48.9,48.91,11039.0,37.9923,38.0,37.9767,37.9845,11039.0
2016-04-26 13:00:00,48.93,48.93,48.91,48.93,16584.0,38.0,38.0,37.9845,38.0,16584.0
2016-04-26 13:30:00,48.93,48.93,48.9,48.91,10399.0,38.0,38.0,37.9767,37.9845,10399.0
2016-04-26 14:00:00,48.91,48.94,48.9,48.93,6584.0,37.9845,38.0078,37.9767,38.0,6584.0
2016-04-26 14:30:00,48.94,48.94,48.92,48.93,147422.0,38.0078,38.0078,37.9923,38.0,147422.0
2016-04-26 15:00:00,48.92,48.93,48.92,48.93,2552.0,37.9923,38.0,37.9923,38.0,2552.0
2016-04-26 15:30:00,48.92,48.93,48.9,48.91,22532.0,37.9923,38.0,37.9767,37.9845,22532.0
2016-04-27 09:30:00,48.97,48.98,48.92,48.98,10809.0,38.0311,38.0389,37.9923,38.0389,10809.0
2016-04-27 10:00:00,48.97,48.98,48.92,48.96,8587.0,38.0311,38.0389,37.9923,38.0233,8587.0
2016-04-27 10:30:00,48.98,48.98,48.94,48.96,20608.0,38.0389,38.0389,38.0078,38.0233,20608.0
2016-04-27 11:00:00,48.96,48.98,48.95,48.96,12691.0,38.0233,38.0389,38.0156,38.0233,12691.0
2016-04-27 11:30:00,48.95,48.98,48.94,48.96,21876.0,38.0156,38.0389,38.0078,38.0233,21876.0
2016-04-27 12:00:00,48.94,48.97,48.93,48.96,12756.0,38.0078,38.0311,38.0,38.0233,12756.0
2016-04-27 12:30:00,48.96,48.97,48.94,48.96,14161.0,38.0233,38.0311,38.0078,38.0233,14161.0
2016-04-27 13:00:00,48.96,48.97,48.94,48.95,17559.0,38.0233,38.0311,38.0078,38.0156,17559.0
2016-04-27 13:30:00,48.95,48.97,48.94,48.95,6498.0,38.0156,38.0311,38.0078,38.0156,6498.0
2016-04-27 14:00:00,48.94,48.98,48.94,48.98,18499.0,38.0078,38.0389,38.0078,38.0389,18499.0
2016-04-27 14:30:00,48.98,49.0,48.96,49.0,34979.0,38.0389,38.0544,38.0233,38.0544,34979.0
2016-04-27 15:00:00,49.0,49.01,48.97,49.01,19291.0,38.0544,38.0622,38.0311,38.0622,19291.0
2016-04-27 15:30:00,49.01,49.01,48.99,48.99,19210.0,38.0622,38.0622,38.0466,38.0466,19210.0
2016-04-28 09:30:00,49.01,49.02,49.0,49.02,4478.0,38.0622,38.0699,38.0544,38.0699,4478.0
2016-04-28 10:00:00,49.02,49.06,49.02,49.05,7124.0,38.0699,38.101,38.0699,38.0932,7124.0
2016-04-28 10:30:00,49.04,49.06,49.03,49.05,8699.0,38.0855,38.101,38.0777,38.0932,8699.0
2016-04-28 11:00:00,49.05,49.05,49.02,49.04,32358.0,38.0932,38.0932,38.0699,38.0855,32358.0
2016-04-28 11:30:00,49.03,49.05,49.02,49.05,1941.0,38.0777,38.0932,38.0699,38.0932,1941.0
2016-04-28 12:00:00,49.05,49.05,49.03,49.05,4356.0,38.0932,38.0932,38.0777,38.0932,4356.0
2016-04-28 12:30:00,49.05,49.06,49.03,49.05,28372.0,38.0932,38.101,38.0777,38.0932,28372.0
2016-04-28 13:00:00,49.05,49.08,49.04,49.05,27657.0,38.0932,38.1165,38.0855,38.0932,27657.0
2016-04-28 13:30:00,49.07,49.09,49.04,49.05,317497.0,38.1088,38.1243,38.0855,38.0932,317497.0
2016-04-28 14:00:00,49.05,49.07,49.04,49.07,684667.0,38.0932,38.1088,38.0855,38.1088,684667.0
2016-04-28 14:30:00,49.06,49.07,49.05,49.07,23079.0,38.101,38.1088,38.0932,38.1088,23079.0
2016-04-28 15:00:00,49.06,49.1,49.06,49.09,20012.0,38.101,38.1321,38.101,38.1243,20012.0
2016-04-28 15:30:00,49.09,49.1,49.06,49.06,17358.0,38.1243,38.1321,38.101,38.101,17358.0
2016-04-29 09:30:00,49.08,49.09,49.01,49.09,18488.0,38.1165,38.1243,38.0622,38.1243,18488.0
2016-04-29 10:00:00,49.09,49.09,49.04,49.07,9572.0,38.1243,38.1243,38.0855,38.1088,9572.0
2016-04-29 10:30:00,49.07,49.08,49.05,49.08,7067.0,38.1088,38.1165,38.0932,38.1165,7067.0
2016-04-29 11:00:00,49.08,49.09,49.06,49.09,8406.0,38.1165,38.1243,38.101,38.1243,8406.0
2016-04-29 11:30:00,49.06,49.1,49.06,49.07,2632.0,38.101,38.1321,38.101,38.1088,2632.0
2016-04-29 12:00:00,49.08,49.1,49.07,49.09,16170.0,38.1165,38.1321,38.1088,38.1243,16170.0
2016-04-29 12:30:00,49.09,49.09,49.08,49.09,13472.0,38.1243,38.1243,38.1165,38.1243,13472.0
2016-04-29 13:00:00,49.09,49.09,49.08,49.09,26763.0,38.1243,38.1243,38.1165,38.1243,26763.0
2016-04-29 13:30:00,49.09,49.1,49.08,49.09,11759.0,38.1243,38.1321,38.1165,38.1243,11759.0
2016-04-29 14:00:00,49.1,49.1,49.08,49.1,11641.0,38.1321,38.1321,38.1165,38.1321,11641.0
2016-04-29 14:30:00,49.09,49.11,49.09,49.11,7219.0,38.1243,38.1398,38.1243,38.1398,7219.0
2016-04-29 15:00:00,49.13,49.13,49.08,49.1,13949.0,38.1554,38.1554,38.1165,38.1321,13949.0
2016-04-29 15:30:00,49.1,49.1,49.04,49.04,123729.0,38.1321,38.1321,38.0855,38.0855,123729.0
2016-05-02 09:30:00,49.01,49.07,48.95,49.05,66334.0,38.0622,38.1088,38.0156,38.0932,66334.0
2016-05-02 10:00:00,49.02,49.05,48.98,49.0,25188.0,38.0699,38.0932,38.0389,38.0544,25188.0
2016-05-02 10:30:00,49.0,49.02,48.99,49.0,5534.0,38.0544,38.0699,38.0466,38.0544,5534.0
2016-05-02 11:00:00,49.01,49.02,48.98,49.02,19897.0,38.0622,38.0699,38.0389,38.0699,19897.0
2016-05-02 11:30:00,49.01,49.02,49.01,49.02,4390.0,38.0622,38.0699,38.0622,38.0699,4390.0
2016-05-02 12:00:00,49.01,49.04,49.01,49.04,6226.0,38.0622,38.0855,38.0622,38.0855,6226.0
2016-05-02 12:30:00,49.03,49.04,49.02,49.04,25832.0,38.0777,38.0855,38.0699,38.0855,25832.0
2016-05-02 13:00:00,49.03,49.04,49.03,49.03,20740.0,38.0777,38.0855,38.0777,38.0777,20740.0
2016-05-02 13:30:00,49.03,49.04,49.03,49.04,54388.0,38.0777,38.0855,38.0777,38.0855,54388.0
2016-05-02 14:00:00,49.04,49.04,49.02,49.04,132305.0,38.0855,38.0855,38.0699,38.0855,132305.0
2016-05-02 14:30:00,49.04,49.04,49.02,49.03,24965.0,38.0855,38.0855,38.0699,38.0777,24965.0
2016-05-02 15:00:00,49.02,49.04,49.01,49.02,27256.0,38.0699,38.0855,38.0622,38.0699,27256.0
2016-05-02 15:30:00,49.03,49.04,49.02,49.03,21865.0,38.0777,38.0855,38.0699,38.0777,21865.0
2016-05-03 09:30:00,49.08,49.08,49.06,49.07,2652.0,38.1165,38.1165,38.101,38.1088,2652.0
2016-05-03 10:00:00,49.07,49.09,49.04,49.05,13636.0,38.1088,38.1243,38.0855,38.0932,13636.0
2016-05-03 10:30:00,49.07,49.09,49.04,49.07,7830.0,38.1088,38.1243,38.0855,38.1088,7830.0
2016-05-03 11:00:00,49.08,49.08,49.05,49.07,10411.0,38.1165,38.1165,38.0932,38.1088,10411.0
2016-05-03 11:30:00,49.07,49.08,49.06,49.08,4417.0,38.1088,38.1165,38.101,38.1165,4417.0
2016-05-03 12:00:00,49.08,49.08,49.06,49.06,13293.0,38.1165,38.1165,38.101,38.101,13293.0
2016-05-03 12:30:00,49.08,49.09,49.05,49.08,11466.0,38.1165,38.1243,38.0932,38.1165,11466.0
2016-05-03 13:00:00,49.07,49.07,49.06,49.07,18977.0,38.1088,38.1088,38.101,38.1088,18977.0
2016-05-03 13:30:00,49.07,49.07,49.06,49.06,8536.0,38.1088,38.1088,38.101,38.101,8536.0
2016-05-03 14:00:00,49.06,49.08,49.06,49.08,5901.0,38.101,38.1165,38.101,38.1165,5901.0
2016-05-03 14:30:00,49.08,49.08,49.07,49.08,25161.0,38.1165,38.1165,38.1088,38.1165,25161.0
2016-05-03 15:00:00,49.09,49.09,49.05,49.09,8509.0,38.1243,38.1243,38.0932,38.1243,8509.0
2016-05-03 15:30:00,49.09,49.09,49.07,49.07,8068.0,38.1243,38.1243,38.1088,38.1088,8068.0
2016-05-04 09:30:00,49.1,49.14,49.09,49.12,14923.0,38.1321,38.1631,38.1243,38.1476,14923.0
2016-05-04 10:00:00,49.09,49.1,49.05,49.05,13415.0,38.1243,38.1321,38.0932,38.0932,13415.0
2016-05-04 10:30:00,49.09,49.09,49.05,49.07,17876.0,38.1243,38.1243,38.0932,38.1088,17876.0
2016-05-04 11:00:00,49.08,49.09,49.07,49.07,5520.0,38.1165,38.1243,38.1088,38.1088,5520.0
2016-05-04 11:30:00,49.06,49.07,49.06,49.07,15781.0,38.101,38.1088,38.101,38.1088,15781.0
2016-05-04 12:00:00,49.07,49.09,49.05,49.09,6325.0,38.1088,38.1243,38.0932,38.1243,6325.0
2016-05-04 12:30:00,49.09,49.1,49.08,49.08,14532.0,38.1243,38.1321,38.1165,38.1165,14532.0
2016-05-04 13:00:00,49.08,49.11,49.08,49.1,3102.0,38.1165,38.1398,38.1165,38.1321,3102.0
2016-05-04 13:30:00,49.07,49.1,49.07,49.07,13837.0,38.1088,38.1321,38.1088,38.1088,13837.0
2016-05-04 14:00:00,49.1,49.1,49.07,49.09,12548.0,38.1321,38.1321,38.1088,38.1243,12548.0
2016-05-04 14:30:00,49.09,49.1,49.05,49.09,11269.0,38.1243,38.1321,38.0932,38.1243,11269.0
2016-05-04 15:00:00,49.09,49.11,49.08,49.11,63264.0,38.1243,38.1398,38.1165,38.1398,63264.0
2016-05-04 15:30:00,49.11,49.11,49.08,49.1,15226.0,38.1398,38.1398,38.1165,38.1321,15226.0
2016-05-05 09:30:00,49.09,49.13,49.05,49.05,14922.0,38.1243,38.1554,38.0932,38.0932,14922.0
2016-05-05 10:00:00,49.07,49.1,49.05,49.06,26427.0,38.1088,38.1321,38.0932,38.101,26427.0
2016-05-05 10:30:00,49.06,49.07,49.05,49.06,18981.0,38.101,38.1088,38.0932,38.101,18981.0
2016-05-05 11:00:00,49.06,49.08,49.05,49.08,5675.0,38.101,38.1165,38.0932,38.1165,5675.0
2016-05-05 11:30:00,49.08,49.09,49.07,49.09,3328.0,38.1165,38.1243,38.1088,38.1243,3328.0
2016-05-05 12:00:00,49.07,49.08,49.06,49.07,1623.0,38.1088,38.1165,38.101,38.1088,1623.0
2016-05-05 12:30:00,49.06,49.09,49.06,49.09,1985.0,38.101,38.1243,38.101,38.1243,1985.0
2016-05-05 13:00:00,49.08,49.09,49.06,49.06,21289.0,38.1165,38.1243,38.101,38.101,21289.0
2016-05-05 13:30:00,49.09,49.09,49.06,49.07,2898.0,38.1243,38.1243,38.101,38.1088,2898.0
2016-05-05 14:00:00,49.09,49.09,49.06,49.09,13950.0,38.1243,38.1243,38.101,38.1243,13950.0
2016-05-05 14:30:00,49.08,49.09,49.07,49.09,13953.0,38.1165,38.1243,38.1088,38.1243,13953.0
2016-05-05 15:00:00,49.08,49.12,49.07,49.11,12164.0,38.1165,38.1476,38.1088,38.1398,12164.0
2016-05-05 15:30:00,49.08,49.1,49.08,49.1,12780.0,38.1165,38.1321,38.1165,38.1321,12780.0
2016-05-06 09:30:00,49.1,49.13,49.07,49.13,14819.0,38.1321,38.1554,38.1088,38.1554,14819.0
2016-05-06 10:00:00,49.12,49.14,49.08,49.1,11977.0,38.1476,38.1631,38.1165,38.1321,11977.0
2016-05-06 10:30:00,49.11,49.12,49.1,49.11,16863.0,38.1398,38.1476,38.1321,38.1398,16863.0
2016-05-06 11:00:00,49.11,49.12,49.08,49.08,2755.0,38.1398,38.1476,38.1165,38.1165,2755.0
2016-05-06 11:30:00,49.11,49.11,49.07,49.07,6025.0,38.1398,38.1398,38.1088,38.1088,6025.0
2016-05-06 12:00:00,49.11,49.12,49.08,49.11,21534.0,38.1398,38.1476,38.1165,38.1398,21534.0
2016-05-06 12:30:00,49.11,49.12,49.1,49.11,7843.0,38.1398,38.1476,38.1321,38.1398,7843.0
2016-05-06 13:00:00,49.09,49.11,49.09,49.11,5226.0,38.1243,38.1398,38.1243,38.1398,5226.0
2016-05-06 13:30:00,49.11,49.11,49.08,49.08,10743.0,38.1398,38.1398,38.1165,38.1165,10743.0
2016-05-06 14:00:00,49.08,49.09,49.05,49.08,12893.0,38.1165,38.1243,38.0932,38.1165,12893.0
2016-05-06 14:30:00,49.08,49.1,49.06,49.06,11664.0,38.1165,38.1321,38.101,38.101,11664.0
2016-05-06 15:00:00,49.08,49.09,49.04,49.08,29264.0,38.1165,38.1243,38.0855,38.1165,29264.0
2016-05-06 15:30:00,49.08,49.09,49.05,49.05,20921.0,38.1165,38.1243,38.0932,38.0932,20921.0
2016-05-09 09:30:00,49.12,49.17,49.1,49.1,9598.0,38.1476,38.1864,38.1321,38.1321,9598.0
2016-05-09 10:00:00,49.11,49.14,49.06,49.1,41030.0,38.1398,38.1631,38.101,38.1321,41030.0
2016-05-09 10:30:00,49.09,49.13,49.07,49.08,7609.0,38.1243,38.1554,38.1088,38.1165,7609.0
2016-05-09 11:00:00,49.09,49.09,49.08,49.09,13414.0,38.1243,38.1243,38.1165,38.1243,13414.0
2016-05-09 11:30:00,49.09,49.09,49.06,49.07,6339.0,38.1243,38.1243,38.101,38.1088,6339.0
2016-05-09 12:00:00,49.07,49.09,49.07,49.09,2902.0,38.1088,38.1243,38.1088,38.1243,2902.0
2016-05-09 12:30:00,49.09,49.1,49.08,49.09,14759.0,38.1243,38.1321,38.1165,38.1243,14759.0
2016-05-09 13:00:00,49.09,49.1,49.08,49.09,5053.0,38.1243,38.1321,38.1165,38.1243,5053.0
2016-05-09 13:30:00,49.09,49.09,49.06,49.07,3408.0,38.1243,38.1243,38.101,38.1088,3408.0
2016-05-09 14:00:00,49.06,49.09,49.06,49.07,15647.0,38.101,38.1243,38.101,38.1088,15647.0
2016-05-09 14:30:00,49.08,49.09,49.06,49.07,1261.0,38.1165,38.1243,38.101,38.1088,1261.0
2016-05-09 15:00:00,49.1,49.11,49.07,49.1,15883.0,38.1321,38.1398,38.1088,38.1321,15883.0
2016-05-09 15:30:00,49.09,49.11,49.09,49.1,9807.0,38.1243,38.1398,38.1243,38.1321,9807.0
2016-05-10 09:30:00,49.1,49.1,49.05,49.08,2362.0,38.1321,38.1321,38.0932,38.1165,2362.0
2016-05-10 10:00:00,49.08,49.12,49.07,49.12,73745.0,38.1165,38.1476,38.1088,38.1476,73745.0
2016-05-10 10:30:00,49.11,49.13,49.1,49.12,7034.0,38.1398,38.1554,38.1321,38.1476,7034.0
2016-05-10 11:00:00,49.12,49.13,49.1,49.13,6521.0,38.1476,38.1554,38.1321,38.1554,6521.0
2016-05-10 11:30:00,49.11,49.13,49.1,49.11,3337.0,38.1398,38.1554,38.1321,38.1398,3337.0
2016-05-10 12:00:00,49.1,49.13,49.1,49.13,3664.0,38.1321,38.1554,38.1321,38.1554,3664.0
2016-05-10 12:30:00,49.13,49.15,49.1,49.14,17016.0,38.1554,38.1709,38.1321,38.1631,17016.0
2016-05-10 13:00:00,49.15,49.15,49.13,49.14,6598.0,38.1709,38.1709,38.1554,38.1631,6598.0
2016-05-10 13:30:00,49.15,49.15,49.12,49.12,2513.0,38.1709,38.1709,38.1476,38.1476,2513.0
2016-05-10 14:00:00,49.13,49.14,49.11,49.14,6965.0,38.1554,38.1631,38.1398,38.1631,6965.0
2016-05-10 14:30:00,49.14,49.15,49.12,49.15,11192.0,38.1631,38.1709,38.1476,38.1709,11192.0
2016-05-10 15:00:00,49.15,49.15,49.12,49.14,25349.0,38.1709,38.1709,38.1476,38.1631,25349.0
2016-05-10 15:30:00,49.14,49.15,49.12,49.14,8113.0,38.1631,38.1709,38.1476,38.1631,8113.0
2016-05-11 09:30:00,49.16,49.19,49.14,49.16,16456.0,38.1787,38.202,38.1631,38.1787,16456.0
2016-05-11 10:00:00,49.16,49.19,49.14,49.15,7045.0,38.1787,38.202,38.1631,38.1709,7045.0
2016-05-11 10:30:00,49.15,49.16,49.12,49.16,14727.0,38.1709,38.1787,38.1476,38.1787,14727.0
2016-05-11 11:00:00,49.14,49.18,49.14,49.17,8817.0,38.1631,38.1942,38.1631,38.1864,8817.0
2016-05-11 11:30:00,49.17,49.17,49.13,49.17,5236.0,38.1864,38.1864,38.1554,38.1864,5236.0
2016-05-11 12:00:00,49.17,49.18,49.13,49.17,4242.0,38.1864,38.1942,38.1554,38.1864,4242.0
2016-05-11 12:30:00,49.18,49.18,49.15,49.18,5946.0,38.1942,38.1942,38.1709,38.1942,5946.0
2016-05-11 13:00:00,49.17,49.19,49.16,49.18,9832.0,38.1864,38.202,38.1787,38.1942,9832.0
2016-05-11 13:30:00,49.18,49.19,49.17,49.17,11785.0,38.1942,38.202,38.1864,38.1864,11785.0
2016-05-11 14:00:00,49.17,49.18,49.13,49.13,6760.0,38.1864,38.1942,38.1554,38.1554,6760.0
2016-05-11 14:30:00,49.15,49.18,49.14,49.15,5892.0,38.1709,38.1942,38.1631,38.1709,5892.0
2016-05-11 15:00:00,49.17,49.17,49.14,49.16,18011.0,38.1864,38.1864,38.1631,38.1787,18011.0
2016-05-11 15:30:00,49.14,49.16,49.12,49.13,7817.0,38.1631,38.1787,38.1476,38.1554,7817.0
2016-05-12 09:30:00,49.13,49.16,49.12,49.12,8563.0,38.1554,38.1787,38.1476,38.1476,8563.0
2016-05-12 10:00:00,49.14,49.14,49.11,49.13,15041.0,38.1631,38.1631,38.1398,38.1554,15041.0
2016-05-12 10:30:00,49.12,49.13,49.12,49.13,12472.0,38.1476,38.1554,38.1476,38.1554,12472.0
2016-05-12 11:00:00,49.13,49.15,49.1,49.14,19223.0,38.1554,38.1709,38.1321,38.1631,19223.0
2016-05-12 11:30:00,49.14,49.15,49.12,49.13,8488.0,38.1631,38.1709,38.1476,38.1554,8488.0
2016-05-12 12:00:00,49.12,49.13,49.1,49.12,13264.0,38.1476,38.1554,38.1321,38.1476,13264.0
2016-05-12 12:30:00,49.1,49.12,49.1,49.12,6203.0,38.1321,38.1476,38.1321,38.1476,6203.0
2016-05-12 13:00:00,49.12,49.15,49.11,49.11,14322.0,38.1476,38.1709,38.1398,38.1398,14322.0
2016-05-12 13:30:00,49.11,49.13,49.1,49.12,51242.0,38.1398,38.1554,38.1321,38.1476,51242.0
2016-05-12 14:00:00,49.12,49.13,49.1,49.13,17172.0,38.1476,38.1554,38.1321,38.1554,17172.0
2016-05-12 14:30:00,49.13,49.14,49.13,49.14,38761.0,38.1554,38.1631,38.1554,38.1631,38761.0
2016-05-12 15:00:00,49.14,49.14,49.13,49.14,6907.0,38.1631,38.1631,38.1554,38.1631,6907.0
2016-05-12 15:30:00,49.14,49.14,49.13,49.14,23272.0,38.1631,38.1631,38.1554,38.1631,23272.0
2016-05-13 09:30:00,49.12,49.13,49.1,49.11,11343.0,38.1476,38.1554,38.1321,38.1398,11343.0
2016-05-13 10:00:00,49.13,49.13,49.09,49.13,15829.0,38.1554,38.1554,38.1243,38.1554,15829.0
2016-05-13 10:30:00,49.09,49.13,49.09,49.13,11407.0,38.1243,38.1554,38.1243,38.1554,11407.0
2016-05-13 11:00:00,49.13,49.14,49.1,49.12,10905.0,38.1554,38.1631,38.1321,38.1476,10905.0
2016-05-13 11:30:00,49.12,49.13,49.09,49.13,3736.0,38.1476,38.1554,38.1243,38.1554,3736.0
2016-05-13 12:00:00,49.11,49.14,49.11,49.14,16297.0,38.1398,38.1631,38.1398,38.1631,16297.0
2016-05-13 12:30:00,49.14,49.15,49.14,49.15,903.0,38.1631,38.1709,38.1631,38.1709,903.0
2016-05-13 13:00:00,49.12,49.15,49.1,49.14,1462.0,38.1476,38.1709,38.1321,38.1631,1462.0
2016-05-13 13:30:00,49.14,49.15,49.11,49.15,15105.0,38.1631,38.1709,38.1398,38.1709,15105.0
2016-05-13 14:00:00,49.14,49.14,49.11,49.13,5265.0,38.1631,38.1631,38.1398,38.1554,5265.0
2016-05-13 14:30:00,49.13,49.14,49.11,49.13,12305.0,38.1554,38.1631,38.1398,38.1554,12305.0
2016-05-13 15:00:00,49.14,49.14,49.13,49.14,3918.0,38.1631,38.1631,38.1554,38.1631,3918.0
2016-05-13 15:30:00,49.14,49.15,49.13,49.14,11896.0,38.1631,38.1709,38.1554,38.1631,11896.0
2016-05-16 09:30:00,49.1,49.13,49.1,49.12,13580.0,38.1321,38.1554,38.1321,38.1476,13580.0
2016-05-16 10:00:00,49.12,49.13,49.1,49.1,6418.0,38.1476,38.1554,38.1321,38.1321,6418.0
2016-05-16 10:30:00,49.13,49.13,49.1,49.12,6678.0,38.1554,38.1554,38.1321,38.1476,6678.0
2016-05-16 11:00:00,49.12,49.13,49.11,49.13,6958.0,38.1476,38.1554,38.1398,38.1554,6958.0
2016-05-16 11:30:00,49.11,49.13,49.11,49.13,5322.0,38.1398,38.1554,38.1398,38.1554,5322.0
2016-05-16 12:00:00,49.12,49.13,49.11,49.12,6891.0,38.1476,38.1554,38.1398,38.1476,6891.0
2016-05-16 12:30:00,49.12,49.18,49.11,49.12,143277.0,38.1476,38.1942,38.1398,38.1476,143277.0
2016-05-16 13:00:00,49.13,49.14,49.12,49.14,15346.0,38.1554,38.1631,38.1476,38.1631,15346.0
2016-05-16 13:30:00,49.14,49.14,49.11,49.12,14156.0,38.1631,38.1631,38.1398,38.1476,14156.0
2016-05-16 14:00:00,49.14,49.14,49.11,49.14,6630.0,38.1631,38.1631,38.1398,38.1631,6630.0
2016-05-16 14:30:00,49.13,49.14,49.11,49.11,12281.0,38.1554,38.1631,38.1398,38.1398,12281.0
2016-05-16 15:00:00,49.14,49.14,49.11,49.14,12518.0,38.1631,38.1631,38.1398,38.1631,12518.0
2016-05-16 15:30:00,49.12,49.14,49.12,49.13,9653.0,38.1476,38.1631,38.1476,38.1554,9653.0
2016-05-17 09:30:00,49.11,49.17,49.11,49.17,6383.0,38.1398,38.1864,38.1398,38.1864,6383.0
2016-05-17 10:00:00,49.16,49.18,49.12,49.17,18140.0,38.1787,38.1942,38.1476,38.1864,18140.0
2016-05-17 10:30:00,49.14,49.18,49.14,49.17,8824.0,38.1631,38.1942,38.1631,38.1864,8824.0
2016-05-17 11:00:00,49.16,49.18,49.16,49.18,5394.0,38.1787,38.1942,38.1787,38.1942,5394.0
2016-05-17 11:30:00,49.18,49.19,49.16,49.16,9553.0,38.1942,38.202,38.1787,38.1787,9553.0
2016-05-17 12:00:00,49.16,49.19,49.16,49.18,9238.0,38.1787,38.202,38.1787,38.1942,9238.0
2016-05-17 12:30:00,49.19,49.19,49.16,49.18,5721.0,38.202,38.202,38.1787,38.1942,5721.0
2016-05-17 13:00:00,49.2,49.2,49.14,49.17,4750.0,38.2097,38.2097,38.1631,38.1864,4750.0
2016-05-17 13:30:00,49.17,49.17,49.14,49.16,8834.0,38.1864,38.1864,38.1631,38.1787,8834.0
2016-05-17 14:00:00,49.16,49.16,49.13,49.15,10653.0,38.1787,38.1787,38.1554,38.1709,10653.0
2016-05-17 14:30:00,49.15,49.16,49.13,49.16,15141.0,38.1709,38.1787,38.1554,38.1787,15141.0
2016-05-17 15:00:00,49.13,49.16,49.11,49.15,6986.0,38.1554,38.1787,38.1398,38.1709,6986.0
2016-05-17 15:30:00,49.15,49.16,49.14,49.15,9399.0,38.1709,38.1787,38.1631,38.1709,9399.0
2016-05-18 09:30:00,49.11,49.11,49.07,49.09,21654.0,38.1398,38.1398,38.1088,38.1243,21654.0
2016-05-18 10:00:00,49.1,49.1,49.08,49.1,17646.0,38.1321,38.1321,38.1165,38.1321,17646.0
2016-05-18 10:30:00,49.09,49.11,49.08,49.1,8484.0,38.1243,38.1398,38.1165,38.1321,8484.0
2016-05-18 11:00:00,49.1,49.11,49.09,49.09,2527.0,38.1321,38.1398,38.1243,38.1243,2527.0
2016-05-18 11:30:00,49.1,49.12,49.09,49.11,16458.0,38.1321,38.1476,38.1243,38.1398,16458.0
2016-05-18 12:00:00,49.1,49.11,49.09,49.09,13812.0,38.1321,38.1398,38.1243,38.1243,13812.0
2016-05-18 12:30:00,49.09,49.1,49.08,49.1,18848.0,38.1243,38.1321,38.1165,38.1321,18848.0
2016-05-18 13:00:00,49.1,49.1,49.08,49.09,7199.0,38.1321,38.1321,38.1165,38.1243,7199.0
2016-05-18 13:30:00,49.1,49.1,49.08,49.08,2504.0,38.1321,38.1321,38.1165,38.1165,2504.0
2016-05-18 14:00:00,49.09,49.1,49.0,49.02,16288.0,38.1243,38.1321,38.0544,38.0699,16288.0
2016-05-18 14:30:00,49.0,49.03,48.97,48.98,21825.0,38.0544,38.0777,38.0311,38.0389,21825.0
2016-05-18 15:00:00,49.0,49.01,48.96,49.0,10012.0,38.0544,38.0622,38.0233,38.0544,10012.0
2016-05-18 15:30:00,48.99,49.01,48.98,49.01,8614.0,38.0466,38.0622,38.0389,38.0622,8614.0
2016-05-19 09:30:00,49.0,49.01,48.95,48.97,9627.0,38.0544,38.0622,38.0156,38.0311,9627.0
2016-05-19 10:00:00,49.01,49.02,48.97,48.99,15348.0,38.0622,38.0699,38.0311,38.0466,15348.0
2016-05-19 10:30:00,48.99,49.0,48.97,48.97,5774.0,38.0466,38.0544,38.0311,38.0311,5774.0
2016-05-19 11:00:00,48.99,49.01,48.97,49.0,28462.0,38.0466,38.0622,38.0311,38.0544,28462.0
2016-05-19 11:30:00,49.0,49.01,48.98,49.0,7188.0,38.0544,38.0622,38.0389,38.0544,7188.0
2016-05-19 12:00:00,48.99,49.04,48.99,49.0,13558.0,38.0466,38.0855,38.0466,38.0544,13558.0
2016-05-19 12:30:00,49.01,49.03,48.99,48.99,23083.0,38.0622,38.0777,38.0466,38.0466,23083.0
2016-05-19 13:00:00,48.99,49.02,48.98,49.01,12804.0,38.0466,38.0699,38.0389,38.0622,12804.0
2016-05-19 13:30:00,49.01,49.02,48.99,49.02,3753.0,38.0622,38.0699,38.0466,38.0699,3753.0
2016-05-19 14:00:00,49.02,49.02,48.99,49.01,3708.0,38.0699,38.0699,38.0466,38.0622,3708.0
2016-05-19 14:30:00,48.99,49.02,48.99,48.99,7100.0,38.0466,38.0699,38.0466,38.0466,7100.0
2016-05-19 15:00:00,49.0,49.01,48.98,49.0,6507.0,38.0544,38.0622,38.0389,38.0544,6507.0
2016-05-19 15:30:00,48.99,49.0,48.98,49.0,16496.0,38.0466,38.0544,38.0389,38.0544,16496.0
2016-05-20 09:30:00,49.06,49.06,49.0,49.03,20624.0,38.101,38.101,38.0544,38.0777,20624.0
2016-05-20 10:00:00,49.03,49.03,49.0,49.03,7011.0,38.0777,38.0777,38.0544,38.0777,7011.0
2016-05-20 10:30:00,49.01,49.03,49.0,49.02,11238.0,38.0622,38.0777,38.0544,38.0699,11238.0
2016-05-20 11:00:00,49.03,49.03,48.99,49.02,134935.0,38.0777,38.0777,38.0466,38.0699,134935.0
2016-05-20 11:30:00,49.0,49.03,48.99,49.02,8748.0,38.0544,38.0777,38.0466,38.0699,8748.0
2016-05-20 12:00:00,49.0,49.04,49.0,49.02,12116.0,38.0544,38.0855,38.0544,38.0699,12116.0
2016-05-20 12:30:00,49.02,49.03,49.01,49.03,9111.0,38.0699,38.0777,38.0622,38.0777,9111.0
2016-05-20 13:00:00,49.02,49.03,49.01,49.01,20488.0,38.0699,38.0777,38.0622,38.0622,20488.0
2016-05-20 13:30:00,49.01,49.03,48.98,49.0,35635.0,38.0622,38.0777,38.0389,38.0544,35635.0
2016-05-20 14:00:00,49.0,49.02,48.97,48.99,62403.0,38.0544,38.0699,38.0311,38.0466,62403.0
2016-05-20 14:30:00,48.98,49.01,48.98,48.99,25185.0,38.0389,38.0622,38.0389,38.0466,25185.0
2016-05-20 15:00:00,48.99,49.0,48.99,49.0,35795.0,38.0466,38.0544,38.0466,38.0544,35795.0
2016-05-20 15:30:00,48.99,49.03,48.99,49.03,56238.0,38.0466,38.0777,38.0466,38.0777,56238.0
2016-05-23 09:30:00,48.99,49.01,48.95,49.0,17837.0,38.0466,38.0622,38.0156,38.0544,17837.0
2016-05-23 10:00:00,49.0,49.0,48.96,48.98,15767.0,38.0544,38.0544,38.0233,38.0389,15767.0
2016-05-23 10:30:00,48.98,48.99,48.95,48.96,12962.0,38.0389,38.0466,38.0156,38.0233,12962.0
2016-05-23 11:00:00,48.98,48.98,48.95,48.98,2246.0,38.0389,38.0389,38.0156,38.0389,2246.0
2016-05-23 11:30:00,48.98,48.98,48.95,48.95,7593.0,38.0389,38.0389,38.0156,38.0156,7593.0
2016-05-23 12:00:00,48.99,48.99,48.95,48.99,3134.0,38.0466,38.0466,38.0156,38.0466,3134.0
2016-05-23 12:30:00,48.99,49.0,48.95,49.0,11811.0,38.0466,38.0544,38.0156,38.0544,11811.0
2016-05-23 13:00:00,49.0,49.01,48.97,48.97,17094.0,38.0544,38.0622,38.0311,38.0311,17094.0
2016-05-23 13:30:00,48.97,49.01,48.97,49.01,13215.0,38.0311,38.0622,38.0311,38.0622,13215.0
2016-05-23 14:00:00,49.01,49.01,49.0,49.01,21544.0,38.0622,38.0622,38.0544,38.0622,21544.0
2016-05-23 14:30:00,49.0,49.01,48.98,48.98,72259.0,38.0544,38.0622,38.0389,38.0389,72259.0
2016-05-23 15:00:00,49.01,49.01,48.98,49.0,43939.0,38.0622,38.0622,38.0389,38.0544,43939.0
2016-05-23 15:30:00,49.0,49.0,48.98,49.0,5747.0,38.0544,38.0544,38.0389,38.0544,5747.0
2016-05-24 09:30:00,48.99,49.0,48.96,49.0,14808.0,38.0466,38.0544,38.0233,38.0544,14808.0
2016-05-24 10:00:00,48.99,48.99,48.94,48.99,23280.0,38.0466,38.0466,38.0078,38.0466,23280.0
2016-05-24 10:30:00,48.96,48.98,48.96,48.96,5775.0,38.0233,38.0389,38.0233,38.0233,5775.0
2016-05-24 11:00:00,48.97,48.98,48.96,48.96,2138.0,38.0311,38.0389,38.0233,38.0233,2138.0
2016-05-24 11:30:00,48.98,48.98,48.96,48.98,2186.0,38.0389,38.0389,38.0233,38.0389,2186.0
2016-05-24 12:00:00,48.98,48.98,48.96,48.97,5844.0,38.0389,38.0389,38.0233,38.0311,5844.0
2016-05-24 12:30:00,48.97,48.97,48.96,48.97,3153.0,38.0311,38.0311,38.0233,38.0311,3153.0
2016-05-24 13:00:00,48.97,48.98,48.96,48.97,7109.0,38.0311,38.0389,38.0233,38.0311,7109.0
2016-05-24 13:30:00,48.99,48.99,48.96,48.98,10414.0,38.0466,38.0466,38.0233,38.0389,10414.0
2016-05-24 14:00:00,48.97,49.01,48.97,49.0,10518.0,38.0311,38.0622,38.0311,38.0544,10518.0
2016-05-24 14:30:00,49.0,49.0,48.98,48.99,9174.0,38.0544,38.0544,38.0389,38.0466,9174.0
2016-05-24 15:00:00,48.99,49.0,48.98,48.99,10616.0,38.0466,38.0544,38.0389,38.0466,10616.0
2016-05-24 15:30:00,48.99,48.99,48.98,48.98,14909.0,38.0466,38.0466,38.0389,38.0389,14909.0
2016-05-25 09:30:00,49.06,49.06,48.98,49.01,38492.0,38.101,38.101,38.0389,38.0622,38492.0
2016-05-25 10:00:00,49.01,49.01,48.98,48.99,7313.0,38.0622,38.0622,38.0389,38.0466,7313.0
2016-05-25 10:30:00,48.99,49.02,48.98,49.0,24364.0,38.0466,38.0699,38.0389,38.0544,24364.0
2016-05-25 11:00:00,49.01,49.02,48.99,48.99,4783.0,38.0622,38.0699,38.0466,38.0466,4783.0
2016-05-25 11:30:00,49.0,49.01,48.99,49.01,3579.0,38.0544,38.0622,38.0466,38.0622,3579.0
2016-05-25 12:00:00,49.01,49.01,48.99,49.0,1323.0,38.0622,38.0622,38.0466,38.0544,1323.0
2016-05-25 12:30:00,49.0,49.01,48.99,48.99,2156.0,38.0544,38.0622,38.0466,38.0466,2156.0
2016-05-25 13:00:00,49.0,49.02,49.0,49.0,3325.0,38.0544,38.0699,38.0544,38.0544,3325.0
2016-05-25 13:30:00,49.0,49.02,49.0,49.02,2481.0,38.0544,38.0699,38.0544,38.0699,2481.0
2016-05-25 14:00:00,49.01,49.02,49.01,49.01,3943.0,38.0622,38.0699,38.0622,38.0622,3943.0
2016-05-25 14:30:00,49.02,49.05,49.01,49.04,21008.0,38.0699,38.0932,38.0622,38.0855,21008.0
2016-05-25 15:00:00,49.04,49.05,49.01,49.03,29824.0,38.0855,38.0932,38.0622,38.0777,29824.0
2016-05-25 15:30:00,49.03,49.04,49.01,49.02,16292.0,38.0777,38.0855,38.0622,38.0699,16292.0
2016-05-26 09:30:00,49.06,49.07,49.03,49.04,17359.0,38.101,38.1088,38.0777,38.0855,17359.0
2016-05-26 10:00:00,49.06,49.07,49.03,49.05,7399.0,38.101,38.1088,38.0777,38.0932,7399.0
2016-05-26 10:30:00,49.06,49.07,49.04,49.06,5804.0,38.101,38.1088,38.0855,38.101,5804.0
2016-05-26 11:00:00,49.07,49.07,49.04,49.06,23732.0,38.1088,38.1088,38.0855,38.101,23732.0
2016-05-26 11:30:00,49.07,49.07,49.04,49.06,10707.0,38.1088,38.1088,38.0855,38.101,10707.0
2016-05-26 12:00:00,49.06,49.07,49.06,49.07,9740.0,38.101,38.1088,38.101,38.1088,9740.0
2016-05-26 12:30:00,49.07,49.07,49.05,49.05,5915.0,38.1088,38.1088,38.0932,38.0932,5915.0
2016-05-26 13:00:00,49.05,49.08,49.05,49.05,8214.0,38.0932,38.1165,38.0932,38.0932,8214.0
2016-05-26 13:30:00,49.05,49.08,49.05,49.06,3576.0,38.0932,38.1165,38.0932,38.101,3576.0
2016-05-26 14:00:00,49.08,49.09,49.06,49.08,7111.0,38.1165,38.1243,38.101,38.1165,7111.0
2016-05-26 14:30:00,49.08,49.1,49.07,49.08,7186.0,38.1165,38.1321,38.1088,38.1165,7186.0
2016-05-26 15:00:00,49.08,49.08,49.04,49.04,45624.0,38.1165,38.1165,38.0855,38.0855,45624.0
2016-05-26 15:30:00,49.07,49.08,49.06,49.07,10167.0,38.1088,38.1165,38.101,38.1088,10167.0
2016-05-27 09:30:00,49.22,49.32,49.05,49.08,10901.0,38.2253,38.3029,38.0932,38.1165,10901.0
2016-05-27 10:00:00,49.09,49.1,49.05,49.09,6403.0,38.1243,38.1321,38.0932,38.1243,6403.0
2016-05-27 10:30:00,49.08,49.1,49.03,49.05,8260.0,38.1165,38.1321,38.0777,38.0932,8260.0
2016-05-27 11:00:00,49.1,49.1,49.04,49.05,2685.0,38.1321,38.1321,38.0855,38.0932,2685.0
2016-05-27 11:30:00,49.09,49.1,49.06,49.09,8557.0,38.1243,38.1321,38.101,38.1243,8557.0
2016-05-27 12:00:00,49.09,49.1,49.05,49.06,3611.0,38.1243,38.1321,38.0932,38.101,3611.0
2016-05-27 12:30:00,49.06,49.09,49.06,49.09,3879.0,38.101,38.1243,38.101,38.1243,3879.0
2016-05-27 13:00:00,49.07,49.09,49.06,49.07,10961.0,38.1088,38.1243,38.101,38.1088,10961.0
2016-05-27 13:30:00,49.07,49.08,49.02,49.02,16254.0,38.1088,38.1165,38.0699,38.0699,16254.0
2016-05-27 14:00:00,49.04,49.04,49.03,49.03,3557.0,38.0855,38.0855,38.0777,38.0777,3557.0
2016-05-27 14:30:00,49.03,49.04,49.01,49.01,8619.0,38.0777,38.0855,38.0622,38.0622,8619.0
2016-05-27 15:00:00,49.02,49.04,49.01,49.02,5241.0,38.0699,38.0855,38.0622,38.0699,5241.0
2016-05-27 15:30:00,49.03,49.07,49.02,49.03,45283.0,38.0777,38.1088,38.0699,38.0777,45283.0
2016-05-31 09:30:00,49.01,49.03,48.99,48.99,122324.0,38.0622,38.0777,38.0466,38.0466,122324.0
2016-05-31 10:00:00,48.98,49.02,48.98,49.0,14191.0,38.0389,38.0699,38.0389,38.0544,14191.0
2016-05-31 10:30:00,49.02,49.02,48.99,49.02,7208.0,38.0699,38.0699,38.0466,38.0699,7208.0
2016-05-31 11:00:00,49.02,49.04,49.01,49.04,13676.0,38.0699,38.0855,38.0622,38.0855,13676.0
2016-05-31 11:30:00,49.04,49.04,49.02,49.04,23660.0,38.0855,38.0855,38.0699,38.0855,23660.0
2016-05-31 12:00:00,49.05,49.05,49.03,49.05,4818.0,38.0932,38.0932,38.0777,38.0932,4818.0
2016-05-31 12:30:00,49.05,49.06,49.03,49.04,13225.0,38.0932,38.101,38.0777,38.0855,13225.0
2016-05-31 13:00:00,49.03,49.05,49.03,49.03,44457.0,38.0777,38.0932,38.0777,38.0777,44457.0
2016-05-31 13:30:00,49.04,49.05,49.02,49.03,10787.0,38.0855,38.0932,38.0699,38.0777,10787.0
2016-05-31 14:00:00,49.03,49.05,49.01,49.05,3079.0,38.0777,38.0932,38.0622,38.0932,3079.0
2016-05-31 14:30:00,49.05,49.05,49.02,49.05,18876.0,38.0932,38.0932,38.0699,38.0932,18876.0
2016-05-31 15:00:00,49.04,49.05,49.02,49.02,7193.0,38.0855,38.0932,38.0699,38.0699,7193.0
2016-05-31 15:30:00,49.02,49.03,49.01,49.02,8296.0,38.0699,38.0777,38.0622,38.0699,8296.0
2016-06-01 09:30:00,49.05,49.18,49.04,49.18,14630.0,38.0932,38.1942,38.0855,38.1942,14630.0
2016-06-01 10:00:00,49.16,49.16,48.98,49.0,14295.0,38.1787,38.1787,38.0389,38.0544,14295.0
2016-06-01 10:30:00,49.03,49.05,48.97,48.99,4830.0,38.0777,38.0932,38.0311,38.0466,4830.0
2016-06-01 11:00:00,48.98,49.04,48.98,48.99,10787.0,38.0389,38.0855,38.0389,38.0466,10787.0
2016-06-01 11:30:00,49.03,49.04,48.98,49.01,34755.0,38.0777,38.0855,38.0389,38.0622,34755.0
2016-06-01 12:00:00,49.02,49.03,48.99,49.0,21041.0,38.0699,38.0777,38.0466,38.0544,21041.0
2016-06-01 12:30:00,49.02,49.04,48.97,49.01,2995.0,38.0699,38.0855,38.0311,38.0622,2995.0
2016-06-01 13:00:00,48.99,49.02,48.98,49.02,10790.0,38.0466,38.0699,38.0389,38.0699,10790.0
2016-06-01 13:30:00,49.01,49.02,48.99,49.02,7819.0,38.0622,38.0699,38.0466,38.0699,7819.0
2016-06-01 14:00:00,49.01,49.02,48.99,49.02,3582.0,38.0622,38.0699,38.0466,38.0699,3582.0
2016-06-01 14:30:00,49.01,49.02,49.0,49.02,10767.0,38.0622,38.0699,38.0544,38.0699,10767.0
2016-06-01 15:00:00,49.0,49.02,48.99,49.0,5270.0,38.0544,38.0699,38.0466,38.0544,5270.0
2016-06-01 15:30:00,49.01,49.02,49.0,49.0,13275.0,38.0622,38.0699,38.0544,38.0544,13275.0
2016-06-02 09:30:00,49.06,49.16,49.0,49.04,12325.0,38.101,38.1787,38.0544,38.0855,12325.0
2016-06-02 10:00:00,49.02,49.06,49.02,49.03,6699.0,38.0699,38.101,38.0699,38.0777,6699.0
2016-06-02 10:30:00,49.04,49.07,49.03,49.05,5446.0,38.0855,38.1088,38.0777,38.0932,5446.0
2016-06-02 11:00:00,49.06,49.06,49.04,49.06,5449.0,38.101,38.101,38.0855,38.101,5449.0
2016-06-02 11:30:00,49.06,49.06,49.04,49.06,24207.0,38.101,38.101,38.0855,38.101,24207.0
2016-06-02 12:00:00,49.04,49.08,49.04,49.07,7565.0,38.0855,38.1165,38.0855,38.1088,7565.0
2016-06-02 12:30:00,49.07,49.08,49.06,49.07,4512.0,38.1088,38.1165,38.101,38.1088,4512.0
2016-06-02 13:00:00,49.06,49.07,49.06,49.06,1784.0,38.101,38.1088,38.101,38.101,1784.0
2016-06-02 13:30:00,49.06,49.07,49.06,49.06,5602.0,38.101,38.1088,38.101,38.101,5602.0
2016-06-02 14:00:00,49.06,49.07,49.05,49.07,9418.0,38.101,38.1088,38.0932,38.1088,9418.0
2016-06-02 14:30:00,49.05,49.07,49.05,49.06,10022.0,38.0932,38.1088,38.0932,38.101,10022.0
2016-06-02 15:00:00,49.06,49.07,49.05,49.07,25802.0,38.101,38.1088,38.0932,38.1088,25802.0
2016-06-02 15:30:00,49.06,49.07,49.05,49.05,32923.0,38.101,38.1088,38.0932,38.0932,32923.0
2016-06-03 09:30:00,49.1,49.29,49.1,49.2,10290.0,38.1321,38.2796,38.1321,38.2097,10290.0
2016-06-03 10:00:00,49.21,49.23,49.19,49.2,9638.0,38.2175,38.233,38.202,38.2097,9638.0
2016-06-03 10:30:00,49.23,49.23,49.19,49.21,14308.0,38.233,38.233,38.202,38.2175,14308.0
2016-06-03 11:00:00,49.21,49.22,49.19,49.2,3586.0,38.2175,38.2253,38.202,38.2097,3586.0
2016-06-03 11:30:00,49.22,49.22,49.2,49.2,1701.0,38.2253,38.2253,38.2097,38.2097,1701.0
2016-06-03 12:00:00,49.21,49.23,49.19,49.23,25492.0,38.2175,38.233,38.202,38.233,25492.0
2016-06-03 12:30:00,49.21,49.23,49.2,49.21,8878.0,38.2175,38.233,38.2097,38.2175,8878.0
2016-06-03 13:00:00,49.2,49.24,49.19,49.19,10566.0,38.2097,38.2408,38.202,38.202,10566.0
2016-06-03 13:30:00,49.19,49.24,49.19,49.23,6152.0,38.202,38.2408,38.202,38.233,6152.0
2016-06-03 14:00:00,49.22,49.22,49.19,49.2,10597.0,38.2253,38.2253,38.202,38.2097,10597.0
2016-06-03 14:30:00,49.19,49.22,49.19,49.19,19364.0,38.202,38.2253,38.202,38.202,19364.0
2016-06-03 15:00:00,49.19,49.22,49.19,49.2,13260.0,38.202,38.2253,38.202,38.2097,13260.0
2016-06-03 15:30:00,49.22,49.23,49.2,49.21,9197.0,38.2253,38.233,38.2097,38.2175,9197.0
2016-06-06 09:30:00,49.2,49.2,49.17,49.19,15437.0,38.2097,38.2097,38.1864,38.202,15437.0
2016-06-06 10:00:00,49.19,49.21,49.15,49.16,14762.0,38.202,38.2175,38.1709,38.1787,14762.0
2016-06-06 10:30:00,49.2,49.22,49.17,49.2,8978.0,38.2097,38.2253,38.1864,38.2097,8978.0
2016-06-06 11:00:00,49.18,49.21,49.16,49.17,19254.0,38.1942,38.2175,38.1787,38.1864,19254.0
2016-06-06 11:30:00,49.2,49.2,49.17,49.2,3719.0,38.2097,38.2097,38.1864,38.2097,3719.0
2016-06-06 12:00:00,49.2,49.23,49.19,49.21,8106.0,38.2097,38.233,38.202,38.2175,8106.0
2016-06-06 12:30:00,49.21,49.24,49.2,49.23,9470.0,38.2175,38.2408,38.2097,38.233,9470.0
2016-06-06 13:00:00,49.23,49.25,49.2,49.22,3304.0,38.233,38.2486,38.2097,38.2253,3304.0
2016-06-06 13:30:00,49.23,49.23,49.21,49.22,5587.0,38.233,38.233,38.2175,38.2253,5587.0
2016-06-06 14:00:00,49.22,49.23,49.21,49.23,18419.0,38.2253,38.233,38.2175,38.233,18419.0
2016-06-06 14:30:00,49.21,49.25,49.21,49.25,5074.0,38.2175,38.2486,38.2175,38.2486,5074.0
2016-06-06 15:00:00,49.24,49.25,49.22,49.24,27979.0,38.2408,38.2486,38.2253,38.2408,27979.0
2016-06-06 15:30:00,49.24,49.24,49.23,49.24,8424.0,38.2408,38.2408,38.233,38.2408,8424.0
2016-06-07 09:30:00,49.29,49.3,49.26,49.29,5487.0,38.2796,38.2874,38.2563,38.2796,5487.0
2016-06-07 10:00:00,49.29,49.3,49.28,49.28,5467.0,38.2796,38.2874,38.2719,38.2719,5467.0
2016-06-07 10:30:00,49.3,49.31,49.28,49.29,7278.0,38.2874,38.2952,38.2719,38.2796,7278.0
2016-06-07 11:00:00,49.31,49.31,49.29,49.29,20803.0,38.2952,38.2952,38.2796,38.2796,20803.0
2016-06-07 11:30:00,49.28,49.31,49.28,49.3,4316.0,38.2719,38.2952,38.2719,38.2874,4316.0
2016-06-07 12:00:00,49.29,49.31,49.29,49.3,27650.0,38.2796,38.2952,38.2796,38.2874,27650.0
2016-06-07 12:30:00,49.31,49.31,49.29,49.3,3053.0,38.2952,38.2952,38.2796,38.2874,3053.0
2016-06-07 13:00:00,49.31,49.31,49.29,49.3,8352.0,38.2952,38.2952,38.2796,38.2874,8352.0
2016-06-07 13:30:00,49.29,49.31,49.29,49.31,8136.0,38.2796,38.2952,38.2796,38.2952,8136.0
2016-06-07 14:00:00,49.3,49.32,49.29,49.31,13061.0,38.2874,38.3029,38.2796,38.2952,13061.0
2016-06-07 14:30:00,49.31,49.31,49.29,49.3,8984.0,38.2952,38.2952,38.2796,38.2874,8984.0
2016-06-07 15:00:00,49.3,49.3,49.29,49.3,16117.0,38.2874,38.2874,38.2796,38.2874,16117.0
2016-06-07 15:30:00,49.3,49.31,49.29,49.3,15292.0,38.2874,38.2952,38.2796,38.2874,15292.0
2016-06-08 09:30:00,49.33,49.33,49.3,49.33,9334.0,38.3107,38.3107,38.2874,38.3107,9334.0
2016-06-08 10:00:00,49.33,49.34,49.3,49.32,10827.0,38.3107,38.3185,38.2874,38.3029,10827.0
2016-06-08 10:30:00,49.32,49.33,49.31,49.32,40162.0,38.3029,38.3107,38.2952,38.3029,40162.0
2016-06-08 11:00:00,49.32,49.32,49.3,49.31,6810.0,38.3029,38.3029,38.2874,38.2952,6810.0
2016-06-08 11:30:00,49.31,49.33,49.31,49.33,57022.0,38.2952,38.3107,38.2952,38.3107,57022.0
2016-06-08 12:00:00,49.33,49.33,49.31,49.31,7207.0,38.3107,38.3107,38.2952,38.2952,7207.0
2016-06-08 12:30:00,49.33,49.33,49.3,49.31,9525.0,38.3107,38.3107,38.2874,38.2952,9525.0
2016-06-08 13:00:00,49.32,49.33,49.29,49.32,7208.0,38.3029,38.3107,38.2796,38.3029,7208.0
2016-06-08 13:30:00,49.32,49.33,49.31,49.32,7646.0,38.3029,38.3107,38.2952,38.3029,7646.0
2016-06-08 14:00:00,49.32,49.33,49.31,49.32,9991.0,38.3029,38.3107,38.2952,38.3029,9991.0
2016-06-08 14:30:00,49.32,49.34,49.3,49.33,28416.0,38.3029,38.3185,38.2874,38.3107,28416.0
2016-06-08 15:00:00,49.32,49.34,49.32,49.32,23987.0,38.3029,38.3185,38.3029,38.3029,23987.0
2016-06-08 15:30:00,49.32,49.34,49.32,49.33,28834.0,38.3029,38.3185,38.3029,38.3107,28834.0
2016-06-09 09:30:00,49.35,49.35,49.32,49.33,6337.0,38.3262,38.3262,38.3029,38.3107,6337.0
2016-06-09 10:00:00,49.34,49.35,49.32,49.34,22214.0,38.3185,38.3262,38.3029,38.3185,22214.0
2016-06-09 10:30:00,49.35,49.35,49.32,49.34,6484.0,38.3262,38.3262,38.3029,38.3185,6484.0
2016-06-09 11:00:00,49.34,49.34,49.32,49.34,6325.0,38.3185,38.3185,38.3029,38.3185,6325.0
2016-06-09 11:30:00,49.34,49.34,49.32,49.32,7706.0,38.3185,38.3185,38.3029,38.3029,7706.0
2016-06-09 12:00:00,49.33,49.34,49.32,49.32,55861.0,38.3107,38.3185,38.3029,38.3029,55861.0
2016-06-09 12:30:00,49.33,49.34,49.32,49.32,7935.0,38.3107,38.3185,38.3029,38.3029,7935.0
2016-06-09 13:00:00,49.31,49.34,49.31,49.33,5138.0,38.2952,38.3185,38.2952,38.3107,5138.0
2016-06-09 13:30:00,49.34,49.34,49.33,49.34,1811.0,38.3185,38.3185,38.3107,38.3185,1811.0
2016-06-09 14:00:00,49.34,49.39,49.32,49.32,7097.0,38.3185,38.3573,38.3029,38.3029,7097.0
2016-06-09 14:30:00,49.34,49.34,49.32,49.34,10724.0,38.3185,38.3185,38.3029,38.3185,10724.0
2016-06-09 15:00:00,49.34,49.35,49.33,49.34,14301.0,38.3185,38.3262,38.3107,38.3185,14301.0
2016-06-09 15:30:00,49.34,49.35,49.32,49.32,14172.0,38.3185,38.3262,38.3029,38.3029,14172.0
2016-06-10 09:30:00,49.31,49.38,49.31,49.38,15423.0,38.2952,38.3495,38.2952,38.3495,15423.0
2016-06-10 10:00:00,49.38,49.39,49.35,49.35,9367.0,38.3495,38.3573,38.3262,38.3262,9367.0
2016-06-10 10:30:00,49.39,49.39,49.33,49.38,4134.0,38.3573,38.3573,38.3107,38.3495,4134.0
2016-06-10 11:00:00,49.37,49.37,49.33,49.33,3975.0,38.3418,38.3418,38.3107,38.3107,3975.0
2016-06-10 11:30:00,49.33,49.36,49.33,49.36,12794.0,38.3107,38.334,38.3107,38.334,12794.0
2016-06-10 12:00:00,49.34,49.37,49.33,49.36,251756.0,38.3185,38.3418,38.3107,38.334,251756.0
2016-06-10 12:30:00,49.35,49.35,49.32,49.32,422.0,38.3262,38.3262,38.3029,38.3029,422.0
2016-06-10 13:00:00,49.36,49.36,49.33,49.35,26014.0,38.334,38.334,38.3107,38.3262,26014.0
2016-06-10 13:30:00,49.36,49.36,49.33,49.35,5823.0,38.334,38.334,38.3107,38.3262,5823.0
2016-06-10 14:00:00,49.35,49.38,49.33,49.37,6001.0,38.3262,38.3495,38.3107,38.3418,6001.0
2016-06-10 14:30:00,49.35,49.38,49.35,49.36,13654.0,38.3262,38.3495,38.3262,38.334,13654.0
2016-06-10 15:00:00,49.37,49.38,49.35,49.35,2632.0,38.3418,38.3495,38.3262,38.3262,2632.0
2016-06-10 15:30:00,49.35,49.37,49.35,49.36,5236.0,38.3262,38.3418,38.3262,38.334,5236.0
2016-06-13 09:30:00,49.36,49.39,49.31,49.34,10666.0,38.334,38.3573,38.2952,38.3185,10666.0
2016-06-13 10:00:00,49.34,49.35,49.3,49.35,11032.0,38.3185,38.3262,38.2874,38.3262,11032.0
2016-06-13 10:30:00,49.32,49.35,49.31,49.34,10025.0,38.3029,38.3262,38.2952,38.3185,10025.0
2016-06-13 11:00:00,49.34,49.37,49.31,49.36,26339.0,38.3185,38.3418,38.2952,38.334,26339.0
2016-06-13 11:30:00,49.36,49.37,49.32,49.32,8720.0,38.334,38.3418,38.3029,38.3029,8720.0
2016-06-13 12:00:00,49.36,49.36,49.32,49.35,4660.0,38.334,38.334,38.3029,38.3262,4660.0
2016-06-13 12:30:00,49.35,49.36,49.33,49.34,29830.0,38.3262,38.334,38.3107,38.3185,29830.0
2016-06-13 13:00:00,49.34,49.35,49.32,49.33,6469.0,38.3185,38.3262,38.3029,38.3107,6469.0
2016-06-13 13:30:00,49.34,49.35,49.32,49.35,11242.0,38.3185,38.3262,38.3029,38.3262,11242.0
2016-06-13 14:00:00,49.34,49.35,49.31,49.32,8984.0,38.3185,38.3262,38.2952,38.3029,8984.0
2016-06-13 14:30:00,49.32,49.35,49.31,49.32,8039.0,38.3029,38.3262,38.2952,38.3029,8039.0
2016-06-13 15:00:00,49.32,49.36,49.31,49.36,28039.0,38.3029,38.334,38.2952,38.334,28039.0
2016-06-13 15:30:00,49.36,49.36,49.32,49.34,17446.0,38.334,38.334,38.3029,38.3185,17446.0
2016-06-14 09:30:00,49.5,49.5,49.3,49.4,13136.0,38.4427,38.4427,38.2874,38.3651,13136.0
2016-06-14 10:00:00,49.42,49.42,49.31,49.36,4541.0,38.3806,38.3806,38.2952,38.334,4541.0
2016-06-14 10:30:00,49.32,49.39,49.32,49.34,12060.0,38.3029,38.3573,38.3029,38.3185,12060.0
2016-06-14 11:00:00,49.32,49.37,49.3,49.34,4212.0,38.3029,38.3418,38.2874,38.3185,4212.0
2016-06-14 11:30:00,49.34,49.35,49.32,49.32,5980.0,38.3185,38.3262,38.3029,38.3029,5980.0
2016-06-14 12:00:00,49.34,49.35,49.32,49.35,2280.0,38.3185,38.3262,38.3029,38.3262,2280.0
2016-06-14 12:30:00,49.35,49.35,49.3,49.3,27279.0,38.3262,38.3262,38.2874,38.2874,27279.0
2016-06-14 13:00:00,49.35,49.35,49.31,49.35,12437.0,38.3262,38.3262,38.2952,38.3262,12437.0
2016-06-14 13:30:00,49.35,49.35,49.31,49.35,7947.0,38.3262,38.3262,38.2952,38.3262,7947.0
2016-06-14 14:00:00,49.35,49.35,49.31,49.31,5296.0,38.3262,38.3262,38.2952,38.2952,5296.0
2016-06-14 14:30:00,49.31,49.34,49.3,49.33,7948.0,38.2952,38.3185,38.2874,38.3107,7948.0
2016-06-14 15:00:00,49.33,49.34,49.31,49.32,14582.0,38.3107,38.3185,38.2952,38.3029,14582.0
2016-06-14 15:30:00,49.32,49.33,49.3,49.3,22821.0,38.3029,38.3107,38.2874,38.2874,22821.0
2016-06-15 09:30:00,49.33,49.35,49.3,49.31,15296.0,38.3107,38.3262,38.2874,38.2952,15296.0
2016-06-15 10:00:00,49.32,49.32,49.28,49.3,9152.0,38.3029,38.3029,38.2719,38.2874,9152.0
2016-06-15 10:30:00,49.29,49.32,49.28,49.32,3179.0,38.2796,38.3029,38.2719,38.3029,3179.0
2016-06-15 11:00:00,49.32,49.34,49.3,49.34,13254.0,38.3029,38.3185,38.2874,38.3185,13254.0
2016-06-15 11:30:00,49.34,49.34,49.3,49.33,2940.0,38.3185,38.3185,38.2874,38.3107,2940.0
2016-06-15 12:00:00,49.31,49.33,49.31,49.33,896.0,38.2952,38.3107,38.2952,38.3107,896.0
2016-06-15 12:30:00,49.32,49.33,49.3,49.32,30136.0,38.3029,38.3107,38.2874,38.3029,30136.0
2016-06-15 13:00:00,49.32,49.32,49.31,49.32,119.0,38.3029,38.3029,38.2952,38.3029,119.0
2016-06-15 13:30:00,49.31,49.32,49.3,49.31,3421.0,38.2952,38.3029,38.2874,38.2952,3421.0
2016-06-15 14:00:00,49.33,49.4,49.32,49.37,14338.0,38.3107,38.3651,38.3029,38.3418,14338.0
2016-06-15 14:30:00,49.37,49.39,49.34,49.38,30201.0,38.3418,38.3573,38.3185,38.3495,30201.0
2016-06-15 15:00:00,49.37,49.39,49.36,49.38,18651.0,38.3418,38.3573,38.334,38.3495,18651.0
2016-06-15 15:30:00,49.38,49.41,49.37,49.4,18252.0,38.3495,38.3728,38.3418,38.3651,18252.0
2016-06-16 09:30:00,49.4,49.41,49.36,49.36,8880.0,38.3651,38.3728,38.334,38.334,8880.0
2016-06-16 10:00:00,49.39,49.39,49.35,49.36,7290.0,38.3573,38.3573,38.3262,38.334,7290.0
2016-06-16 10:30:00,49.36,49.39,49.35,49.37,27979.0,38.334,38.3573,38.3262,38.3418,27979.0
2016-06-16 11:00:00,49.37,49.37,49.33,49.34,15921.0,38.3418,38.3418,38.3107,38.3185,15921.0
2016-06-16 11:30:00,49.35,49.36,49.33,49.34,6488.0,38.3262,38.334,38.3107,38.3185,6488.0
2016-06-16 12:00:00,49.36,49.36,49.32,49.34,15602.0,38.334,38.334,38.3029,38.3185,15602.0
2016-06-16 12:30:00,49.33,49.36,49.33,49.34,33409.0,38.3107,38.334,38.3107,38.3185,33409.0
2016-06-16 13:00:00,49.34,49.36,49.33,49.36,4485.0,38.3185,38.334,38.3107,38.334,4485.0
2016-06-16 13:30:00,49.36,49.37,49.34,49.35,4131.0,38.334,38.3418,38.3185,38.3262,4131.0
2016-06-16 14:00:00,49.36,49.37,49.33,49.37,186878.0,38.334,38.3418,38.3107,38.3418,186878.0
2016-06-16 14:30:00,49.37,49.37,49.33,49.36,16513.0,38.3418,38.3418,38.3107,38.334,16513.0
2016-06-16 15:00:00,49.37,49.37,49.35,49.37,3881.0,38.3418,38.3418,38.3262,38.3418,3881.0
2016-06-16 15:30:00,49.34,49.36,49.34,49.36,12418.0,38.3185,38.334,38.3185,38.334,12418.0
2016-06-17 09:30:00,49.36,49.36,49.36,49.36,758.0,38.334,38.334,38.334,38.334,758.0
2016-06-17 10:00:00,49.31,49.35,49.31,49.35,4188.0,38.2952,38.3262,38.2952,38.3262,4188.0
2016-06-17 10:30:00,49.36,49.36,49.32,49.32,5645.0,38.334,38.334,38.3029,38.3029,5645.0
2016-06-17 11:00:00,49.32,49.35,49.32,49.35,7782.0,38.3029,38.3262,38.3029,38.3262,7782.0
2016-06-17 11:30:00,49.32,49.35,49.32,49.34,10272.0,38.3029,38.3262,38.3029,38.3185,10272.0
2016-06-17 12:00:00,49.33,49.34,49.32,49.34,6308.0,38.3107,38.3185,38.3029,38.3185,6308.0
2016-06-17 12:30:00,49.34,49.34,49.32,49.32,31661.0,38.3185,38.3185,38.3029,38.3029,31661.0
2016-06-17 13:00:00,49.31,49.34,49.31,49.33,8327.0,38.2952,38.3185,38.2952,38.3107,8327.0
2016-06-17 13:30:00,49.31,49.32,49.3,49.3,4648.0,38.2952,38.3029,38.2874,38.2874,4648.0
2016-06-17 14:00:00,49.3,49.34,49.3,49.33,14730.0,38.2874,38.3185,38.2874,38.3107,14730.0
2016-06-17 14:30:00,49.34,49.35,49.31,49.34,4132.0,38.3185,38.3262,38.2952,38.3185,4132.0
2016-06-17 15:00:00,49.32,49.34,49.31,49.34,6999.0,38.3029,38.3185,38.2952,38.3185,6999.0
2016-06-17 15:30:00,49.34,49.35,49.32,49.35,15507.0,38.3185,38.3262,38.3029,38.3262,15507.0
2016-06-20 09:30:00,49.31,49.36,49.31,49.32,5000.0,38.2952,38.334,38.2952,38.3029,5000.0
2016-06-20 10:00:00,49.34,49.35,49.29,49.29,16722.0,38.3185,38.3262,38.2796,38.2796,16722.0
2016-06-20 10:30:00,49.3,49.33,49.29,49.3,14061.0,38.2874,38.3107,38.2796,38.2874,14061.0
2016-06-20 11:00:00,49.32,49.32,49.29,49.31,9159.0,38.3029,38.3029,38.2796,38.2952,9159.0
2016-06-20 11:30:00,49.3,49.32,49.29,49.31,8857.0,38.2874,38.3029,38.2796,38.2952,8857.0
2016-06-20 12:00:00,49.32,49.33,49.3,49.3,5329.0,38.3029,38.3107,38.2874,38.2874,5329.0
2016-06-20 12:30:00,49.32,49.32,49.3,49.32,39098.0,38.3029,38.3029,38.2874,38.3029,39098.0
2016-06-20 13:00:00,49.32,49.32,49.27,49.31,15730.0,38.3029,38.3029,38.2641,38.2952,15730.0
2016-06-20 13:30:00,49.31,49.31,49.28,49.31,2939.0,38.2952,38.2952,38.2719,38.2952,2939.0
2016-06-20 14:00:00,49.29,49.31,49.28,49.28,17933.0,38.2796,38.2952,38.2719,38.2719,17933.0
2016-06-20 14:30:00,49.3,49.31,49.28,49.3,3806.0,38.2874,38.2952,38.2719,38.2874,3806.0
2016-06-20 15:00:00,49.3,49.31,49.28,49.29,9455.0,38.2874,38.2952,38.2719,38.2796,9455.0
2016-06-20 15:30:00,49.31,49.32,49.29,49.32,10847.0,38.2952,38.3029,38.2796,38.3029,10847.0
2016-06-21 09:30:00,49.3,49.3,49.27,49.3,11767.0,38.2874,38.2874,38.2641,38.2874,11767.0
2016-06-21 10:00:00,49.29,49.29,49.27,49.29,27141.0,38.2796,38.2796,38.2641,38.2796,27141.0
2016-06-21 10:30:00,49.3,49.3,49.27,49.29,12118.0,38.2874,38.2874,38.2641,38.2796,12118.0
2016-06-21 11:00:00,49.29,49.29,49.27,49.29,13850.0,38.2796,38.2796,38.2641,38.2796,13850.0
2016-06-21 11:30:00,49.29,49.29,49.27,49.28,8934.0,38.2796,38.2796,38.2641,38.2719,8934.0
2016-06-21 12:00:00,49.29,49.29,49.28,49.29,440.0,38.2796,38.2796,38.2719,38.2796,440.0
2016-06-21 12:30:00,49.28,49.29,49.24,49.25,9306.0,38.2719,38.2796,38.2408,38.2486,9306.0
2016-06-21 13:00:00,49.27,49.27,49.23,49.26,15651.0,38.2641,38.2641,38.233,38.2563,15651.0
2016-06-21 13:30:00,49.25,49.28,49.25,49.26,7481.0,38.2486,38.2719,38.2486,38.2563,7481.0
2016-06-21 14:00:00,49.27,49.28,49.25,49.25,1376.0,38.2641,38.2719,38.2486,38.2486,1376.0
2016-06-21 14:30:00,49.25,49.28,49.24,49.27,14167.0,38.2486,38.2719,38.2408,38.2641,14167.0
2016-06-21 15:00:00,49.28,49.28,49.24,49.27,18009.0,38.2719,38.2719,38.2408,38.2641,18009.0
2016-06-21 15:30:00,49.28,49.28,49.23,49.27,19276.0,38.2719,38.2719,38.233,38.2641,19276.0
2016-06-22 09:30:00,49.27,49.27,49.25,49.26,6974.0,38.2641,38.2641,38.2486,38.2563,6974.0
2016-06-22 10:00:00,49.26,49.27,49.24,49.25,11171.0,38.2563,38.2641,38.2408,38.2486,11171.0
2016-06-22 10:30:00,49.26,49.27,49.24,49.25,10902.0,38.2563,38.2641,38.2408,38.2486,10902.0
2016-06-22 11:00:00,49.26,49.27,49.22,49.24,9648.0,38.2563,38.2641,38.2253,38.2408,9648.0
2016-06-22 11:30:00,49.22,49.3,49.22,49.29,21940.0,38.2253,38.2874,38.2253,38.2796,21940.0
2016-06-22 12:00:00,49.28,49.31,49.28,49.3,8388.0,38.2719,38.2952,38.2719,38.2874,8388.0
2016-06-22 12:30:00,49.29,49.3,49.26,49.26,3553.0,38.2796,38.2874,38.2563,38.2563,3553.0
2016-06-22 13:00:00,49.27,49.29,49.26,49.26,7370.0,38.2641,38.2796,38.2563,38.2563,7370.0
2016-06-22 13:30:00,49.29,49.29,49.25,49.26,4609.0,38.2796,38.2796,38.2486,38.2563,4609.0
2016-06-22 14:00:00,49.26,49.27,49.25,49.25,5447.0,38.2563,38.2641,38.2486,38.2486,5447.0
2016-06-22 14:30:00,49.25,49.29,49.24,49.29,8188.0,38.2486,38.2796,38.2408,38.2796,8188.0
2016-06-22 15:00:00,49.26,49.28,49.25,49.25,7589.0,38.2563,38.2719,38.2486,38.2486,7589.0
2016-06-22 15:30:00,49.26,49.28,49.25,49.27,13828.0,38.2563,38.2719,38.2486,38.2641,13828.0
2016-06-23 09:30:00,49.31,49.35,49.2,49.31,6698.0,38.2952,38.3262,38.2097,38.2952,6698.0
2016-06-23 10:00:00,49.28,49.31,49.26,49.28,11790.0,38.2719,38.2952,38.2563,38.2719,11790.0
2016-06-23 10:30:00,49.3,49.31,49.27,49.3,2082.0,38.2874,38.2952,38.2641,38.2874,2082.0
2016-06-23 11:00:00,49.3,49.3,49.26,49.3,1844.0,38.2874,38.2874,38.2563,38.2874,1844.0
2016-06-23 11:30:00,49.29,49.3,49.27,49.27,3509.0,38.2796,38.2874,38.2641,38.2641,3509.0
2016-06-23 12:00:00,49.29,49.3,49.27,49.28,3059.0,38.2796,38.2874,38.2641,38.2719,3059.0
2016-06-23 12:30:00,49.29,49.3,49.28,49.29,3414.0,38.2796,38.2874,38.2719,38.2796,3414.0
2016-06-23 13:00:00,49.29,49.3,49.28,49.28,10357.0,38.2796,38.2874,38.2719,38.2719,10357.0
2016-06-23 13:30:00,49.28,49.3,49.28,49.29,4157.0,38.2719,38.2874,38.2719,38.2796,4157.0
2016-06-23 14:00:00,49.29,49.32,49.29,49.3,10286.0,38.2796,38.3029,38.2796,38.2874,10286.0
2016-06-23 14:30:00,49.31,49.32,49.3,49.31,3258.0,38.2952,38.3029,38.2874,38.2952,3258.0
2016-06-23 15:00:00,49.3,49.32,49.29,49.29,10806.0,38.2874,38.3029,38.2796,38.2796,10806.0
2016-06-23 15:30:00,49.31,49.32,49.29,49.3,15950.0,38.2952,38.3029,38.2796,38.2874,15950.0
2016-06-24 09:30:00,49.36,49.49,49.35,49.4,7167.0,38.334,38.4349,38.3262,38.3651,7167.0
2016-06-24 10:00:00,49.44,49.48,49.39,49.43,12438.0,38.3961,38.4272,38.3573,38.3884,12438.0
2016-06-24 10:30:00,49.39,49.45,49.39,49.44,9245.0,38.3573,38.4039,38.3573,38.3961,9245.0
2016-06-24 11:00:00,49.48,49.48,49.4,49.43,6634.0,38.4272,38.4272,38.3651,38.3884,6634.0
2016-06-24 11:30:00,49.39,49.42,49.39,49.39,8856.0,38.3573,38.3806,38.3573,38.3573,8856.0
2016-06-24 12:00:00,49.39,49.41,49.39,49.39,2725.0,38.3573,38.3728,38.3573,38.3573,2725.0
2016-06-24 12:30:00,49.4,49.43,49.39,49.39,32725.0,38.3651,38.3884,38.3573,38.3573,32725.0
2016-06-24 13:00:00,49.39,49.41,49.36,49.36,12548.0,38.3573,38.3728,38.334,38.334,12548.0
2016-06-24 13:30:00,49.39,49.4,49.36,49.38,13481.0,38.3573,38.3651,38.334,38.3495,13481.0
2016-06-24 14:00:00,49.38,49.39,49.37,49.39,3279.0,38.3495,38.3573,38.3418,38.3573,3279.0
2016-06-24 14:30:00,49.36,49.39,49.36,49.36,8238.0,38.334,38.3573,38.334,38.334,8238.0
2016-06-24 15:00:00,49.39,49.4,49.36,49.4,17700.0,38.3573,38.3651,38.334,38.3651,17700.0
2016-06-24 15:30:00,49.36,49.41,49.36,49.39,13204.0,38.334,38.3728,38.334,38.3573,13204.0
2016-06-27 09:30:00,49.41,49.46,49.36,49.39,30480.0,38.3728,38.4117,38.334,38.3573,30480.0
2016-06-27 10:00:00,49.4,49.42,49.4,49.41,16067.0,38.3651,38.3806,38.3651,38.3728,16067.0
2016-06-27 10:30:00,49.4,49.41,49.38,49.41,32338.0,38.3651,38.3728,38.3495,38.3728,32338.0
2016-06-27 11:00:00,49.39,49.4,49.38,49.38,21944.0,38.3573,38.3651,38.3495,38.3495,21944.0
2016-06-27 11:30:00,49.39,49.4,49.38,49.4,6669.0,38.3573,38.3651,38.3495,38.3651,6669.0
2016-06-27 12:00:00,49.42,49.42,49.39,49.41,35407.0,38.3806,38.3806,38.3573,38.3728,35407.0
2016-06-27 12:30:00,49.41,49.42,49.4,49.41,14239.0,38.3728,38.3806,38.3651,38.3728,14239.0
2016-06-27 13:00:00,49.42,49.42,49.4,49.4,28885.0,38.3806,38.3806,38.3651,38.3651,28885.0
2016-06-27 13:30:00,49.41,49.41,49.36,49.38,33807.0,38.3728,38.3728,38.334,38.3495,33807.0
2016-06-27 14:00:00,49.38,49.39,49.38,49.38,31622.0,38.3495,38.3573,38.3495,38.3495,31622.0
2016-06-27 14:30:00,49.37,49.38,49.36,49.38,8209.0,38.3418,38.3495,38.334,38.3495,8209.0
2016-06-27 15:00:00,49.38,49.38,49.37,49.38,16696.0,38.3495,38.3495,38.3418,38.3495,16696.0
2016-06-27 15:30:00,49.37,49.39,49.35,49.36,42697.0,38.3418,38.3573,38.3262,38.334,42697.0
2016-06-28 09:30:00,49.39,49.39,49.35,49.37,9141.0,38.3573,38.3573,38.3262,38.3418,9141.0
2016-06-28 10:00:00,49.35,49.38,49.34,49.35,12649.0,38.3262,38.3495,38.3185,38.3262,12649.0
2016-06-28 10:30:00,49.39,49.39,49.35,49.37,8790.0,38.3573,38.3573,38.3262,38.3418,8790.0
2016-06-28 11:00:00,49.37,49.39,49.36,49.36,6811.0,38.3418,38.3573,38.334,38.334,6811.0
2016-06-28 11:30:00,49.39,49.39,49.36,49.36,124462.0,38.3573,38.3573,38.334,38.334,124462.0
2016-06-28 12:00:00,49.39,49.39,49.37,49.37,1829.0,38.3573,38.3573,38.3418,38.3418,1829.0
2016-06-28 12:30:00,49.37,49.38,49.35,49.35,16479.0,38.3418,38.3495,38.3262,38.3262,16479.0
2016-06-28 13:00:00,49.36,49.38,49.35,49.37,13512.0,38.334,38.3495,38.3262,38.3418,13512.0
2016-06-28 13:30:00,49.38,49.39,49.37,49.38,5215.0,38.3495,38.3573,38.3418,38.3495,5215.0
2016-06-28 14:00:00,49.37,49.41,49.37,49.38,53720.0,38.3418,38.3728,38.3418,38.3495,53720.0
2016-06-28 14:30:00,49.41,49.41,49.38,49.41,32420.0,38.3728,38.3728,38.3495,38.3728,32420.0
2016-06-28 15:00:00,49.41,49.44,49.38,49.44,16149.0,38.3728,38.3961,38.3495,38.3961,16149.0
2016-06-28 15:30:00,49.43,49.44,49.4,49.41,18887.0,38.3884,38.3961,38.3651,38.3728,18887.0
2016-06-29 09:30:00,49.44,49.45,49.41,49.41,4138.0,38.3961,38.4039,38.3728,38.3728,4138.0
2016-06-29 10:00:00,49.45,49.46,49.41,49.45,10427.0,38.4039,38.4117,38.3728,38.4039,10427.0
2016-06-29 10:30:00,49.45,49.46,49.43,49.43,5264.0,38.4039,38.4117,38.3884,38.3884,5264.0
2016-06-29 11:00:00,49.46,49.46,49.43,49.46,1846.0,38.4117,38.4117,38.3884,38.4117,1846.0
2016-06-29 11:30:00,49.45,49.46,49.43,49.45,10616.0,38.4039,38.4117,38.3884,38.4039,10616.0
2016-06-29 12:00:00,49.45,49.46,49.42,49.42,10258.0,38.4039,38.4117,38.3806,38.3806,10258.0
2016-06-29 12:30:00,49.45,49.46,49.42,49.42,811.0,38.4039,38.4117,38.3806,38.3806,811.0
2016-06-29 13:00:00,49.45,49.46,49.43,49.46,18772.0,38.4039,38.4117,38.3884,38.4117,18772.0
2016-06-29 13:30:00,49.46,49.46,49.44,49.44,5241.0,38.4117,38.4117,38.3961,38.3961,5241.0
2016-06-29 14:00:00,49.44,49.45,49.44,49.44,4111.0,38.3961,38.4039,38.3961,38.3961,4111.0
2016-06-29 14:30:00,49.45,49.48,49.44,49.47,21719.0,38.4039,38.4272,38.3961,38.4194,21719.0
2016-06-29 15:00:00,49.44,49.47,49.42,49.44,20861.0,38.3961,38.4194,38.3806,38.3961,20861.0
2016-06-29 15:30:00,49.44,49.45,49.43,49.45,7546.0,38.3961,38.4039,38.3884,38.4039,7546.0
2016-06-30 09:30:00,49.45,49.45,49.42,49.43,9692.0,38.4039,38.4039,38.3806,38.3884,9692.0
2016-06-30 10:00:00,49.43,49.45,49.43,49.43,3145.0,38.3884,38.4039,38.3884,38.3884,3145.0
2016-06-30 10:30:00,49.44,49.47,49.44,49.44,5871.0,38.3961,38.4194,38.3961,38.3961,5871.0
2016-06-30 11:00:00,49.44,49.48,49.44,49.45,2559.0,38.3961,38.4272,38.3961,38.4039,2559.0
2016-06-30 11:30:00,49.47,49.48,49.45,49.47,4209.0,38.4194,38.4272,38.4039,38.4194,4209.0
2016-06-30 12:00:00,49.48,49.5,49.46,49.49,5570.0,38.4272,38.4427,38.4117,38.4349,5570.0
2016-06-30 12:30:00,49.47,49.5,49.45,49.47,6297.0,38.4194,38.4427,38.4039,38.4194,6297.0
2016-06-30 13:00:00,49.48,49.5,49.47,49.5,10428.0,38.4272,38.4427,38.4194,38.4427,10428.0
2016-06-30 13:30:00,49.5,49.52,49.47,49.52,17502.0,38.4427,38.4582,38.4194,38.4582,17502.0
2016-06-30 14:00:00,49.52,49.52,49.49,49.52,5746.0,38.4582,38.4582,38.4349,38.4582,5746.0
2016-06-30 14:30:00,49.49,49.52,49.49,49.51,10041.0,38.4349,38.4582,38.4349,38.4505,10041.0
2016-06-30 15:00:00,49.51,49.52,49.49,49.49,7489.0,38.4505,38.4582,38.4349,38.4349,7489.0
2016-06-30 15:30:00,49.51,49.52,49.49,49.51,29736.0,38.4505,38.4582,38.4349,38.4505,29736.0
2016-07-01 09:30:00,49.6,49.67,49.55,49.56,27110.0,38.5204,38.5747,38.4815,38.4893,27110.0
2016-07-01 10:00:00,49.57,49.61,49.55,49.6,7411.0,38.4971,38.5281,38.4815,38.5204,7411.0
2016-07-01 10:30:00,49.6,49.61,49.52,49.59,10301.0,38.5204,38.5281,38.4582,38.5126,10301.0
2016-07-01 11:00:00,49.58,49.59,49.54,49.54,11211.0,38.5048,38.5126,38.4738,38.4738,11211.0
2016-07-01 11:30:00,49.58,49.58,49.56,49.58,4731.0,38.5048,38.5048,38.4893,38.5048,4731.0
2016-07-01 12:00:00,49.58,49.59,49.54,49.59,11982.0,38.5048,38.5126,38.4738,38.5126,11982.0
2016-07-01 12:30:00,49.58,49.58,49.54,49.55,9199.0,38.5048,38.5048,38.4738,38.4815,9199.0
2016-07-01 13:00:00,49.56,49.59,49.55,49.59,6043.0,38.4893,38.5126,38.4815,38.5126,6043.0
2016-07-01 13:30:00,49.57,49.6,49.57,49.6,3187.0,38.4971,38.5204,38.4971,38.5204,3187.0
2016-07-01 14:00:00,49.61,49.62,49.58,49.62,22847.0,38.5281,38.5359,38.5048,38.5359,22847.0
2016-07-01 14:30:00,49.6,49.61,49.58,49.59,3162.0,38.5204,38.5281,38.5048,38.5126,3162.0
2016-07-01 15:00:00,49.59,49.62,49.58,49.62,11192.0,38.5126,38.5359,38.5048,38.5359,11192.0
2016-07-01 15:30:00,49.61,49.62,49.59,49.6,5330.0,38.5281,38.5359,38.5126,38.5204,5330.0
2016-07-05 09:30:00,49.76,49.76,49.55,49.57,12791.0,38.6446,38.6446,38.4815,38.4971,12791.0
2016-07-05 10:00:00,49.57,49.59,49.57,49.57,7344.0,38.4971,38.5126,38.4971,38.4971,7344.0
2016-07-05 10:30:00,49.57,49.58,49.55,49.57,7396.0,38.4971,38.5048,38.4815,38.4971,7396.0
2016-07-05 11:00:00,49.57,49.61,49.57,49.57,5672.0,38.4971,38.5281,38.4971,38.4971,5672.0
2016-07-05 11:30:00,49.59,49.6,49.57,49.57,9921.0,38.5126,38.5204,38.4971,38.4971,9921.0
2016-07-05 12:00:00,49.6,49.6,49.59,49.6,684.0,38.5204,38.5204,38.5126,38.5204,684.0
2016-07-05 12:30:00,49.59,49.6,49.57,49.58,2244.0,38.5126,38.5204,38.4971,38.5048,2244.0
2016-07-05 13:00:00,49.59,49.59,49.57,49.58,4081.0,38.5126,38.5126,38.4971,38.5048,4081.0
2016-07-05 13:30:00,49.57,49.59,49.55,49.59,10287.0,38.4971,38.5126,38.4815,38.5126,10287.0
2016-07-05 14:00:00,49.58,49.59,49.56,49.58,10417.0,38.5048,38.5126,38.4893,38.5048,10417.0
2016-07-05 14:30:00,49.58,49.59,49.56,49.59,6709.0,38.5048,38.5126,38.4893,38.5126,6709.0
2016-07-05 15:00:00,49.59,49.61,49.55,49.55,71911.0,38.5126,38.5281,38.4815,38.4815,71911.0
2016-07-05 15:30:00,49.56,49.6,49.56,49.58,10472.0,38.4893,38.5204,38.4893,38.5048,10472.0
2016-07-06 09:30:00,49.6,49.6,49.58,49.6,8177.0,38.5204,38.5204,38.5048,38.5204,8177.0
2016-07-06 10:00:00,49.58,49.61,49.58,49.58,9335.0,38.5048,38.5281,38.5048,38.5048,9335.0
2016-07-06 10:30:00,49.61,49.61,49.58,49.6,6653.0,38.5281,38.5281,38.5048,38.5204,6653.0
2016-07-06 11:00:00,49.6,49.6,49.58,49.59,6329.0,38.5204,38.5204,38.5048,38.5126,6329.0
2016-07-06 11:30:00,49.58,49.6,49.58,49.59,6059.0,38.5048,38.5204,38.5048,38.5126,6059.0
2016-07-06 12:00:00,49.6,49.6,49.57,49.58,4485.0,38.5204,38.5204,38.4971,38.5048,4485.0
2016-07-06 12:30:00,49.57,49.6,49.57,49.59,3003.0,38.4971,38.5204,38.4971,38.5126,3003.0
2016-07-06 13:00:00,49.6,49.62,49.58,49.62,7563.0,38.5204,38.5359,38.5048,38.5359,7563.0
2016-07-06 13:30:00,49.61,49.62,49.59,49.6,6231.0,38.5281,38.5359,38.5126,38.5204,6231.0
2016-07-06 14:00:00,49.59,49.64,49.59,49.6,10895.0,38.5126,38.5514,38.5126,38.5204,10895.0
2016-07-06 14:30:00,49.62,49.62,49.59,49.61,6238.0,38.5359,38.5359,38.5126,38.5281,6238.0
2016-07-06 15:00:00,49.62,49.62,49.59,49.61,8338.0,38.5359,38.5359,38.5126,38.5281,8338.0
2016-07-06 15:30:00,49.6,49.61,49.59,49.61,12994.0,38.5204,38.5281,38.5126,38.5281,12994.0
2016-07-07 09:30:00,49.62,49.64,49.59,49.62,16561.0,38.5359,38.5514,38.5126,38.5359,16561.0
2016-07-07 10:00:00,49.61,49.63,49.59,49.6,5694.0,38.5281,38.5437,38.5126,38.5204,5694.0
2016-07-07 10:30:00,49.62,49.63,49.59,49.62,979.0,38.5359,38.5437,38.5126,38.5359,979.0
2016-07-07 11:00:00,49.61,49.62,49.59,49.62,7756.0,38.5281,38.5359,38.5126,38.5359,7756.0
2016-07-07 11:30:00,49.61,49.62,49.6,49.62,11233.0,38.5281,38.5359,38.5204,38.5359,11233.0
2016-07-07 12:00:00,49.61,49.61,49.59,49.6,7150.0,38.5281,38.5281,38.5126,38.5204,7150.0
2016-07-07 12:30:00,49.61,49.62,49.59,49.61,14575.0,38.5281,38.5359,38.5126,38.5281,14575.0
2016-07-07 13:00:00,49.62,49.62,49.58,49.6,10007.0,38.5359,38.5359,38.5048,38.5204,10007.0
2016-07-07 13:30:00,49.6,49.6,49.57,49.59,7843.0,38.5204,38.5204,38.4971,38.5126,7843.0
2016-07-07 14:00:00,49.58,49.6,49.57,49.58,10420.0,38.5048,38.5204,38.4971,38.5048,10420.0
2016-07-07 14:30:00,49.58,49.59,49.57,49.57,2922.0,38.5048,38.5126,38.4971,38.4971,2922.0
2016-07-07 15:00:00,49.59,49.6,49.57,49.59,7517.0,38.5126,38.5204,38.4971,38.5126,7517.0
2016-07-07 15:30:00,49.59,49.59,49.57,49.57,5527.0,38.5126,38.5126,38.4971,38.4971,5527.0
2016-07-08 09:30:00,49.57,49.58,49.51,49.54,16124.0,38.4971,38.5048,38.4505,38.4738,16124.0
2016-07-08 10:00:00,49.52,49.59,49.52,49.54,30788.0,38.4582,38.5126,38.4582,38.4738,30788.0
2016-07-08 10:30:00,49.56,49.59,49.54,49.55,12514.0,38.4893,38.5126,38.4738,38.4815,12514.0
2016-07-08 11:00:00,49.58,49.58,49.54,49.55,8081.0,38.5048,38.5048,38.4738,38.4815,8081.0
2016-07-08 11:30:00,49.56,49.57,49.54,49.55,7858.0,38.4893,38.4971,38.4738,38.4815,7858.0
2016-07-08 12:00:00,49.55,49.57,49.53,49.54,67729.0,38.4815,38.4971,38.466,38.4738,67729.0
2016-07-08 12:30:00,49.54,49.57,49.54,49.56,27270.0,38.4738,38.4971,38.4738,38.4893,27270.0
2016-07-08 13:00:00,49.54,49.58,49.54,49.58,10323.0,38.4738,38.5048,38.4738,38.5048,10323.0
2016-07-08 13:30:00,49.55,49.58,49.55,49.58,5854.0,38.4815,38.5048,38.4815,38.5048,5854.0
2016-07-08 14:00:00,49.56,49.59,49.56,49.56,11951.0,38.4893,38.5126,38.4893,38.4893,11951.0
2016-07-08 14:30:00,49.56,49.6,49.56,49.6,28930.0,38.4893,38.5204,38.4893,38.5204,28930.0
2016-07-08 15:00:00,49.57,49.6,49.56,49.56,10589.0,38.4971,38.5204,38.4893,38.4893,10589.0
2016-07-08 15:30:00,49.56,49.59,49.56,49.58,18359.0,38.4893,38.5126,38.4893,38.5048,18359.0
2016-07-11 09:30:00,49.56,49.58,49.53,49.56,58788.0,38.4893,38.5048,38.466,38.4893,58788.0
2016-07-11 10:00:00,49.57,49.57,49.53,49.53,11093.0,38.4971,38.4971,38.466,38.466,11093.0
2016-07-11 10:30:00,49.55,49.56,49.52,49.52,15071.0,38.4815,38.4893,38.4582,38.4582,15071.0
2016-07-11 11:00:00,49.54,49.55,49.51,49.54,67255.0,38.4738,38.4815,38.4505,38.4738,67255.0
2016-07-11 11:30:00,49.54,49.55,49.52,49.54,2384.0,38.4738,38.4815,38.4582,38.4738,2384.0
2016-07-11 12:00:00,49.53,49.55,49.52,49.54,43136.0,38.466,38.4815,38.4582,38.4738,43136.0
2016-07-11 12:30:00,49.54,49.54,49.52,49.52,348543.0,38.4738,38.4738,38.4582,38.4582,348543.0
2016-07-11 13:00:00,49.52,49.53,49.51,49.51,50520.0,38.4582,38.466,38.4505,38.4505,50520.0
2016-07-11 13:30:00,49.53,49.54,49.51,49.53,16555.0,38.466,38.4738,38.4505,38.466,16555.0
2016-07-11 14:00:00,49.53,49.54,49.51,49.53,598313.0,38.466,38.4738,38.4505,38.466,598313.0
2016-07-11 14:30:00,49.51,49.53,49.51,49.53,20980.0,38.4505,38.466,38.4505,38.466,20980.0
2016-07-11 15:00:00,49.53,49.53,49.51,49.52,20627.0,38.466,38.466,38.4505,38.4582,20627.0
2016-07-11 15:30:00,49.51,49.53,49.5,49.51,40020.0,38.4505,38.466,38.4427,38.4505,40020.0
2016-07-12 09:30:00,49.54,49.55,49.5,49.54,11331.0,38.4738,38.4815,38.4427,38.4738,11331.0
2016-07-12 10:00:00,49.51,49.57,49.5,49.51,19574.0,38.4505,38.4971,38.4427,38.4505,19574.0
2016-07-12 10:30:00,49.51,49.53,49.5,49.51,17287.0,38.4505,38.466,38.4427,38.4505,17287.0
2016-07-12 11:00:00,49.51,49.55,49.51,49.53,26357.0,38.4505,38.4815,38.4505,38.466,26357.0
2016-07-12 11:30:00,49.53,49.55,49.5,49.54,19198.0,38.466,38.4815,38.4427,38.4738,19198.0
2016-07-12 12:00:00,49.53,49.53,49.51,49.52,7756.0,38.466,38.466,38.4505,38.4582,7756.0
2016-07-12 12:30:00,49.51,49.53,49.5,49.51,24430.0,38.4505,38.466,38.4427,38.4505,24430.0
2016-07-12 13:00:00,49.51,49.53,49.44,49.51,18465.0,38.4505,38.466,38.3961,38.4505,18465.0
2016-07-12 13:30:00,49.51,49.53,49.49,49.5,45243.0,38.4505,38.466,38.4349,38.4427,45243.0
2016-07-12 14:00:00,49.49,49.52,49.48,49.49,23156.0,38.4349,38.4582,38.4272,38.4349,23156.0
2016-07-12 14:30:00,49.49,49.51,49.46,49.5,6020.0,38.4349,38.4505,38.4117,38.4427,6020.0
2016-07-12 15:00:00,49.49,49.53,49.48,49.52,12766.0,38.4349,38.466,38.4272,38.4582,12766.0
2016-07-12 15:30:00,49.51,49.53,49.48,49.5,15599.0,38.4505,38.466,38.4272,38.4427,15599.0
2016-07-13 09:30:00,49.54,49.57,49.53,49.55,15846.0,38.4738,38.4971,38.466,38.4815,15846.0
2016-07-13 10:00:00,49.54,49.55,49.52,49.54,12699.0,38.4738,38.4815,38.4582,38.4738,12699.0
2016-07-13 10:30:00,49.54,49.55,49.51,49.51,16800.0,38.4738,38.4815,38.4505,38.4505,16800.0
2016-07-13 11:00:00,49.52,49.54,49.51,49.51,2152.0,38.4582,38.4738,38.4505,38.4505,2152.0
2016-07-13 11:30:00,49.51,49.54,49.51,49.53,12166.0,38.4505,38.4738,38.4505,38.466,12166.0
2016-07-13 12:00:00,49.53,49.54,49.51,49.51,4550.0,38.466,38.4738,38.4505,38.4505,4550.0
2016-07-13 12:30:00,49.52,49.54,49.51,49.52,2416.0,38.4582,38.4738,38.4505,38.4582,2416.0
2016-07-13 13:00:00,49.52,49.54,49.52,49.54,4404.0,38.4582,38.4738,38.4582,38.4738,4404.0
2016-07-13 13:30:00,49.54,49.54,49.51,49.51,2866.0,38.4738,38.4738,38.4505,38.4505,2866.0
2016-07-13 14:00:00,49.51,49.54,49.51,49.53,27120.0,38.4505,38.4738,38.4505,38.466,27120.0
2016-07-13 14:30:00,49.53,49.53,49.51,49.51,37796.0,38.466,38.466,38.4505,38.4505,37796.0
2016-07-13 15:00:00,49.5,49.52,49.5,49.5,8766.0,38.4427,38.4582,38.4427,38.4427,8766.0
2016-07-13 15:30:00,49.5,49.51,49.49,49.5,8402.0,38.4427,38.4505,38.4349,38.4427,8402.0
2016-07-14 09:30:00,49.51,49.55,49.5,49.5,68225.0,38.4505,38.4815,38.4427,38.4427,68225.0
2016-07-14 10:00:00,49.46,49.51,49.46,49.47,14723.0,38.4117,38.4505,38.4117,38.4194,14723.0
2016-07-14 10:30:00,49.48,49.5,49.46,49.46,17188.0,38.4272,38.4427,38.4117,38.4117,17188.0
2016-07-14 11:00:00,49.5,49.52,49.46,49.51,13330.0,38.4427,38.4582,38.4117,38.4505,13330.0
2016-07-14 11:30:00,49.52,49.54,49.5,49.51,15218.0,38.4582,38.4738,38.4427,38.4505,15218.0
2016-07-14 12:00:00,49.51,49.52,49.47,49.51,9491.0,38.4505,38.4582,38.4194,38.4505,9491.0
2016-07-14 12:30:00,49.51,49.51,49.48,49.5,27780.0,38.4505,38.4505,38.4272,38.4427,27780.0
2016-07-14 13:00:00,49.51,49.51,49.47,49.5,3962.0,38.4505,38.4505,38.4194,38.4427,3962.0
2016-07-14 13:30:00,49.49,49.5,49.47,49.49,1511.0,38.4349,38.4427,38.4194,38.4349,1511.0
2016-07-14 14:00:00,49.47,49.5,49.47,49.48,12715.0,38.4194,38.4427,38.4194,38.4272,12715.0
2016-07-14 14:30:00,49.48,49.5,49.47,49.47,34094.0,38.4272,38.4427,38.4194,38.4194,34094.0
2016-07-14 15:00:00,49.49,49.5,49.47,49.47,3913.0,38.4349,38.4427,38.4194,38.4194,3913.0
2016-07-14 15:30:00,49.5,49.5,49.47,49.49,8771.0,38.4427,38.4427,38.4194,38.4349,8771.0
2016-07-15 09:30:00,49.44,49.49,49.44,49.45,15412.0,38.3961,38.4349,38.3961,38.4039,15412.0
2016-07-15 10:00:00,49.46,49.48,49.44,49.46,11942.0,38.4117,38.4272,38.3961,38.4117,11942.0
2016-07-15 10:30:00,49.47,49.47,49.44,49.44,5309.0,38.4194,38.4194,38.3961,38.3961,5309.0
2016-07-15 11:00:00,49.44,49.47,49.44,49.44,12655.0,38.3961,38.4194,38.3961,38.3961,12655.0
2016-07-15 11:30:00,49.44,49.46,49.44,49.45,10219.0,38.3961,38.4117,38.3961,38.4039,10219.0
2016-07-15 12:00:00,49.45,49.45,49.44,49.44,2245.0,38.4039,38.4039,38.3961,38.3961,2245.0
2016-07-15 12:30:00,49.45,49.45,49.43,49.43,3937.0,38.4039,38.4039,38.3884,38.3884,3937.0
2016-07-15 13:00:00,49.45,49.47,49.43,49.44,8973.0,38.4039,38.4194,38.3884,38.3961,8973.0
2016-07-15 13:30:00,49.45,49.46,49.4,49.41,18978.0,38.4039,38.4117,38.3651,38.3728,18978.0
2016-07-15 14:00:00,49.44,49.46,49.41,49.45,13256.0,38.3961,38.4117,38.3728,38.4039,13256.0
2016-07-15 14:30:00,49.44,49.47,49.44,49.46,15265.0,38.3961,38.4194,38.3961,38.4117,15265.0
2016-07-15 15:00:00,49.46,49.48,49.44,49.44,12331.0,38.4117,38.4272,38.3961,38.3961,12331.0
2016-07-15 15:30:00,49.47,49.48,49.44,49.46,32441.0,38.4194,38.4272,38.3961,38.4117,32441.0
2016-07-18 09:30:00,49.51,49.52,49.47,49.5,13390.0,38.4505,38.4582,38.4194,38.4427,13390.0
2016-07-18 10:00:00,49.49,49.5,49.46,49.49,9296.0,38.4349,38.4427,38.4117,38.4349,9296.0
2016-07-18 10:30:00,49.49,49.49,49.46,49.48,15793.0,38.4349,38.4349,38.4117,38.4272,15793.0
2016-07-18 11:00:00,49.48,49.48,49.43,49.47,12311.0,38.4272,38.4272,38.3884,38.4194,12311.0
2016-07-18 11:30:00,49.48,49.48,49.44,49.46,5952.0,38.4272,38.4272,38.3961,38.4117,5952.0
2016-07-18 12:00:00,49.46,49.47,49.44,49.47,3788.0,38.4117,38.4194,38.3961,38.4194,3788.0
2016-07-18 12:30:00,49.46,49.49,49.44,49.46,9537.0,38.4117,38.4349,38.3961,38.4117,9537.0
2016-07-18 13:00:00,49.46,49.49,49.45,49.48,2894.0,38.4117,38.4349,38.4039,38.4272,2894.0
2016-07-18 13:30:00,49.48,49.49,49.46,49.47,2078.0,38.4272,38.4349,38.4117,38.4194,2078.0
2016-07-18 14:00:00,49.48,49.49,49.47,49.48,11175.0,38.4272,38.4349,38.4194,38.4272,11175.0
2016-07-18 14:30:00,49.49,49.49,49.47,49.49,4840.0,38.4349,38.4349,38.4194,38.4349,4840.0
2016-07-18 15:00:00,49.48,49.49,49.47,49.48,10642.0,38.4272,38.4349,38.4194,38.4272,10642.0
2016-07-18 15:30:00,49.49,49.49,49.45,49.47,13789.0,38.4349,38.4349,38.4039,38.4194,13789.0
2016-07-19 09:30:00,49.45,49.51,49.45,49.5,7174.0,38.4039,38.4505,38.4039,38.4427,7174.0
2016-07-19 10:00:00,49.5,49.52,49.45,49.48,23383.0,38.4427,38.4582,38.4039,38.4272,23383.0
2016-07-19 10:30:00,49.46,49.49,49.45,49.47,5342.0,38.4117,38.4349,38.4039,38.4194,5342.0
2016-07-19 11:00:00,49.48,49.49,49.45,49.47,4734.0,38.4272,38.4349,38.4039,38.4194,4734.0
2016-07-19 11:30:00,49.46,49.48,49.45,49.48,1256.0,38.4117,38.4272,38.4039,38.4272,1256.0
2016-07-19 12:00:00,49.47,49.49,49.45,49.46,2672.0,38.4194,38.4349,38.4039,38.4117,2672.0
2016-07-19 12:30:00,49.45,49.47,49.45,49.46,1810.0,38.4039,38.4194,38.4039,38.4117,1810.0
2016-07-19 13:00:00,49.48,49.48,49.44,49.45,18076.0,38.4272,38.4272,38.3961,38.4039,18076.0
2016-07-19 13:30:00,49.45,49.47,49.44,49.46,12165.0,38.4039,38.4194,38.3961,38.4117,12165.0
2016-07-19 14:00:00,49.45,49.47,49.45,49.46,4495.0,38.4039,38.4194,38.4039,38.4117,4495.0
2016-07-19 14:30:00,49.46,49.47,49.45,49.46,23591.0,38.4117,38.4194,38.4039,38.4117,23591.0
2016-07-19 15:00:00,49.46,49.47,49.43,49.43,8234.0,38.4117,38.4194,38.3884,38.3884,8234.0
2016-07-19 15:30:00,49.45,49.47,49.43,49.45,5069.0,38.4039,38.4194,38.3884,38.4039,5069.0
2016-07-20 09:30:00,49.42,49.43,49.4,49.4,19310.0,38.3806,38.3884,38.3651,38.3651,19310.0
2016-07-20 10:00:00,49.4,49.42,49.36,49.39,16280.0,38.3651,38.3806,38.334,38.3573,16280.0
2016-07-20 10:30:00,49.39,49.4,49.36,49.39,12947.0,38.3573,38.3651,38.334,38.3573,12947.0
2016-07-20 11:00:00,49.4,49.41,49.39,49.4,8426.0,38.3651,38.3728,38.3573,38.3651,8426.0
2016-07-20 11:30:00,49.4,49.41,49.4,49.41,16684.0,38.3651,38.3728,38.3651,38.3728,16684.0
2016-07-20 12:00:00,49.41,49.42,49.4,49.41,8680.0,38.3728,38.3806,38.3651,38.3728,8680.0
2016-07-20 12:30:00,49.41,49.42,49.4,49.41,4914.0,38.3728,38.3806,38.3651,38.3728,4914.0
2016-07-20 13:00:00,49.41,49.42,49.4,49.4,8782.0,38.3728,38.3806,38.3651,38.3651,8782.0
2016-07-20 13:30:00,49.42,49.43,49.41,49.42,10115.0,38.3806,38.3884,38.3728,38.3806,10115.0
2016-07-20 14:00:00,49.43,49.44,49.4,49.43,8432.0,38.3884,38.3961,38.3651,38.3884,8432.0
2016-07-20 14:30:00,49.43,49.44,49.42,49.43,45176.0,38.3884,38.3961,38.3806,38.3884,45176.0
2016-07-20 15:00:00,49.43,49.44,49.41,49.42,13923.0,38.3884,38.3961,38.3728,38.3806,13923.0
2016-07-20 15:30:00,49.42,49.43,49.41,49.41,6800.0,38.3806,38.3884,38.3728,38.3728,6800.0
2016-07-21 09:30:00,49.41,49.41,49.4,49.41,8852.0,38.3728,38.3728,38.3651,38.3728,8852.0
2016-07-21 10:00:00,49.41,49.42,49.39,49.42,42654.0,38.3728,38.3806,38.3573,38.3806,42654.0
2016-07-21 10:30:00,49.4,49.42,49.39,49.41,26743.0,38.3651,38.3806,38.3573,38.3728,26743.0
2016-07-21 11:00:00,49.4,49.42,49.38,49.4,2580742.0,38.3651,38.3806,38.3495,38.3651,2580742.0
2016-07-21 11:30:00,49.39,49.41,49.39,49.41,306154.0,38.3573,38.3728,38.3573,38.3728,306154.0
2016-07-21 12:00:00,49.41,49.41,49.4,49.41,24247.0,38.3728,38.3728,38.3651,38.3728,24247.0
2016-07-21 12:30:00,49.4,49.41,49.4,49.41,9269.0,38.3651,38.3728,38.3651,38.3728,9269.0
2016-07-21 13:00:00,49.39,49.44,49.39,49.43,49076.0,38.3573,38.3961,38.3573,38.3884,49076.0
2016-07-21 13:30:00,49.41,49.42,49.4,49.42,44306.0,38.3728,38.3806,38.3651,38.3806,44306.0
2016-07-21 14:00:00,49.41,49.44,49.41,49.44,83192.0,38.3728,38.3961,38.3728,38.3961,83192.0
2016-07-21 14:30:00,49.42,49.44,49.4,49.41,17358.0,38.3806,38.3961,38.3651,38.3728,17358.0
2016-07-21 15:00:00,49.42,49.45,49.41,49.44,5050.0,38.3806,38.4039,38.3728,38.3961,5050.0
2016-07-21 15:30:00,49.44,49.45,49.42,49.42,8655.0,38.3961,38.4039,38.3806,38.3806,8655.0
2016-07-22 09:30:00,49.41,49.41,49.38,49.38,13660.0,38.3728,38.3728,38.3495,38.3495,13660.0
2016-07-22 10:00:00,49.39,49.39,49.38,49.39,9815.0,38.3573,38.3573,38.3495,38.3573,9815.0
2016-07-22 10:30:00,49.39,49.4,49.38,49.39,8325.0,38.3573,38.3651,38.3495,38.3573,8325.0
2016-07-22 11:00:00,49.38,49.39,49.36,49.39,4987.0,38.3495,38.3573,38.334,38.3573,4987.0
2016-07-22 11:30:00,49.39,49.39,49.36,49.38,7373.0,38.3573,38.3573,38.334,38.3495,7373.0
2016-07-22 12:00:00,49.38,49.38,49.37,49.38,5276.0,38.3495,38.3495,38.3418,38.3495,5276.0
2016-07-22 12:30:00,49.37,49.4,49.37,49.4,81792.0,38.3418,38.3651,38.3418,38.3651,81792.0
2016-07-22 13:00:00,49.42,49.43,49.38,49.43,16920.0,38.3806,38.3884,38.3495,38.3884,16920.0
2016-07-22 13:30:00,49.41,49.43,49.4,49.4,8959.0,38.3728,38.3884,38.3651,38.3651,8959.0
2016-07-22 14:00:00,49.41,49.43,49.4,49.41,20876.0,38.3728,38.3884,38.3651,38.3728,20876.0
2016-07-22 14:30:00,49.41,49.42,49.4,49.4,17051.0,38.3728,38.3806,38.3651,38.3651,17051.0
2016-07-22 15:00:00,49.4,49.41,49.37,49.4,16974.0,38.3651,38.3728,38.3418,38.3651,16974.0
2016-07-22 15:30:00,49.4,49.41,49.39,49.41,9541.0,38.3651,38.3728,38.3573,38.3728,9541.0
2016-07-25 09:30:00,49.39,49.4,49.38,49.38,8015.0,38.3573,38.3651,38.3495,38.3495,8015.0
2016-07-25 10:00:00,49.38,49.39,49.36,49.36,12191.0,38.3495,38.3573,38.334,38.334,12191.0
2016-07-25 10:30:00,49.38,49.38,49.36,49.37,9116.0,38.3495,38.3495,38.334,38.3418,9116.0
2016-07-25 11:00:00,49.36,49.37,49.32,49.37,5025.0,38.334,38.3418,38.3029,38.3418,5025.0
2016-07-25 11:30:00,49.36,49.37,49.34,49.36,4674.0,38.334,38.3418,38.3185,38.334,4674.0
2016-07-25 12:00:00,49.36,49.37,49.34,49.36,5511.0,38.334,38.3418,38.3185,38.334,5511.0
2016-07-25 12:30:00,49.36,49.37,49.34,49.36,14665.0,38.334,38.3418,38.3185,38.334,14665.0
2016-07-25 13:00:00,49.36,49.36,49.31,49.35,7639.0,38.334,38.334,38.2952,38.3262,7639.0
2016-07-25 13:30:00,49.35,49.36,49.33,49.34,14186.0,38.3262,38.334,38.3107,38.3185,14186.0
2016-07-25 14:00:00,49.33,49.36,49.33,49.33,6038.0,38.3107,38.334,38.3107,38.3107,6038.0
2016-07-25 14:30:00,49.35,49.36,49.33,49.35,11202.0,38.3262,38.334,38.3107,38.3262,11202.0
2016-07-25 15:00:00,49.35,49.36,49.33,49.36,15260.0,38.3262,38.334,38.3107,38.334,15260.0
2016-07-25 15:30:00,49.34,49.36,49.34,49.35,11751.0,38.3185,38.334,38.3185,38.3262,11751.0
2016-07-26 09:30:00,49.31,49.34,49.3,49.32,15230.0,38.2952,38.3185,38.2874,38.3029,15230.0
2016-07-26 10:00:00,49.3,49.34,49.29,49.29,12132.0,38.2874,38.3185,38.2796,38.2796,12132.0
2016-07-26 10:30:00,49.33,49.33,49.29,49.32,2842.0,38.3107,38.3107,38.2796,38.3029,2842.0
2016-07-26 11:00:00,49.32,49.33,49.3,49.3,6778.0,38.3029,38.3107,38.2874,38.2874,6778.0
2016-07-26 11:30:00,49.31,49.33,49.3,49.33,2324.0,38.2952,38.3107,38.2874,38.3107,2324.0
2016-07-26 12:00:00,49.32,49.33,49.31,49.33,1477.0,38.3029,38.3107,38.2952,38.3107,1477.0
2016-07-26 12:30:00,49.33,49.33,49.32,49.33,2397.0,38.3107,38.3107,38.3029,38.3107,2397.0
2016-07-26 13:00:00,49.32,49.34,49.3,49.31,4192.0,38.3029,38.3185,38.2874,38.2952,4192.0
2016-07-26 13:30:00,49.32,49.33,49.3,49.3,13912.0,38.3029,38.3107,38.2874,38.2874,13912.0
2016-07-26 14:00:00,49.33,49.33,49.3,49.33,3104.0,38.3107,38.3107,38.2874,38.3107,3104.0
2016-07-26 14:30:00,49.3,49.33,49.3,49.3,7854.0,38.2874,38.3107,38.2874,38.2874,7854.0
2016-07-26 15:00:00,49.32,49.33,49.3,49.33,11760.0,38.3029,38.3107,38.2874,38.3107,11760.0
2016-07-26 15:30:00,49.33,49.33,49.31,49.32,13647.0,38.3107,38.3107,38.2952,38.3029,13647.0
2016-07-27 09:30:00,49.36,49.36,49.32,49.34,11133.0,38.334,38.334,38.3029,38.3185,11133.0
2016-07-27 10:00:00,49.32,49.34,49.32,49.34,6595.0,38.3029,38.3185,38.3029,38.3185,6595.0
2016-07-27 10:30:00,49.32,49.35,49.32,49.34,28470.0,38.3029,38.3262,38.3029,38.3185,28470.0
2016-07-27 11:00:00,49.34,49.35,49.32,49.33,1832.0,38.3185,38.3262,38.3029,38.3107,1832.0
2016-07-27 11:30:00,49.34,49.35,49.32,49.34,14930.0,38.3185,38.3262,38.3029,38.3185,14930.0
2016-07-27 12:00:00,49.32,49.34,49.3,49.31,5655.0,38.3029,38.3185,38.2874,38.2952,5655.0
2016-07-27 12:30:00,49.32,49.33,49.3,49.33,44279.0,38.3029,38.3107,38.2874,38.3107,44279.0
2016-07-27 13:00:00,49.33,49.33,49.3,49.3,1920.0,38.3107,38.3107,38.2874,38.2874,1920.0
2016-07-27 13:30:00,49.34,49.34,49.3,49.33,6173.0,38.3185,38.3185,38.2874,38.3107,6173.0
2016-07-27 14:00:00,49.32,49.33,49.29,49.33,7268.0,38.3029,38.3107,38.2796,38.3107,7268.0
2016-07-27 14:30:00,49.31,49.34,49.31,49.34,7076.0,38.2952,38.3185,38.2952,38.3185,7076.0
2016-07-27 15:00:00,49.37,49.37,49.33,49.34,8871.0,38.3418,38.3418,38.3107,38.3185,8871.0
2016-07-27 15:30:00,49.37,49.37,49.34,49.35,8430.0,38.3418,38.3418,38.3185,38.3262,8430.0
2016-07-28 09:30:00,49.37,49.37,49.35,49.37,5968.0,38.3418,38.3418,38.3262,38.3418,5968.0
2016-07-28 10:00:00,49.37,49.37,49.35,49.36,7019.0,38.3418,38.3418,38.3262,38.334,7019.0
2016-07-28 10:30:00,49.37,49.37,49.35,49.36,2243.0,38.3418,38.3418,38.3262,38.334,2243.0
2016-07-28 11:00:00,49.37,49.39,49.35,49.37,5311.0,38.3418,38.3573,38.3262,38.3418,5311.0
2016-07-28 11:30:00,49.37,49.39,49.35,49.35,4005.0,38.3418,38.3573,38.3262,38.3262,4005.0
2016-07-28 12:00:00,49.37,49.39,49.35,49.38,6667.0,38.3418,38.3573,38.3262,38.3495,6667.0
2016-07-28 12:30:00,49.37,49.39,49.37,49.38,15001.0,38.3418,38.3573,38.3418,38.3495,15001.0
2016-07-28 13:00:00,49.37,49.39,49.37,49.39,2782.0,38.3418,38.3573,38.3418,38.3573,2782.0
2016-07-28 13:30:00,49.39,49.39,49.37,49.37,11039.0,38.3573,38.3573,38.3418,38.3418,11039.0
2016-07-28 14:00:00,49.36,49.38,49.35,49.38,6595.0,38.334,38.3495,38.3262,38.3495,6595.0
2016-07-28 14:30:00,49.38,49.39,49.35,49.38,11910.0,38.3495,38.3573,38.3262,38.3495,11910.0
2016-07-28 15:00:00,49.37,49.39,49.37,49.37,14433.0,38.3418,38.3573,38.3418,38.3418,14433.0
2016-07-28 15:30:00,49.39,49.39,49.36,49.36,26140.0,38.3573,38.3573,38.334,38.334,26140.0
2016-07-29 09:30:00,49.44,49.45,49.4,49.41,10615.0,38.3961,38.4039,38.3651,38.3728,10615.0
2016-07-29 10:00:00,49.4,49.44,49.4,49.44,9646.0,38.3651,38.3961,38.3651,38.3961,9646.0
2016-07-29 10:30:00,49.41,49.41,49.4,49.41,15970.0,38.3728,38.3728,38.3651,38.3728,15970.0
2016-07-29 11:00:00,49.4,49.44,49.4,49.4,7516.0,38.3651,38.3961,38.3651,38.3651,7516.0
2016-07-29 11:30:00,49.4,49.44,49.39,49.41,18498.0,38.3651,38.3961,38.3573,38.3728,18498.0
2016-07-29 12:00:00,49.42,49.44,49.39,49.43,35471.0,38.3806,38.3961,38.3573,38.3884,35471.0
2016-07-29 12:30:00,49.42,49.44,49.41,49.44,3125.0,38.3806,38.3961,38.3728,38.3961,3125.0
2016-07-29 13:00:00,49.43,49.44,49.41,49.41,1308.0,38.3884,38.3961,38.3728,38.3728,1308.0
2016-07-29 13:30:00,49.42,49.44,49.4,49.43,8997.0,38.3806,38.3961,38.3651,38.3884,8997.0
2016-07-29 14:00:00,49.43,49.44,49.42,49.43,5318.0,38.3884,38.3961,38.3806,38.3884,5318.0
2016-07-29 14:30:00,49.44,49.45,49.43,49.44,10398.0,38.3961,38.4039,38.3884,38.3961,10398.0
2016-07-29 15:00:00,49.44,49.45,49.43,49.44,5830.0,38.3961,38.4039,38.3884,38.3961,5830.0
2016-07-29 15:30:00,49.44,49.44,49.41,49.41,7155.0,38.3961,38.3961,38.3728,38.3728,7155.0
2016-08-01 09:30:00,49.36,49.41,49.36,49.4,25002.0,38.334,38.3728,38.334,38.3651,25002.0
2016-08-01 10:00:00,49.4,49.43,49.34,49.39,9604.0,38.3651,38.3884,38.3185,38.3573,9604.0
2016-08-01 10:30:00,49.4,49.42,49.37,49.38,11710.0,38.3651,38.3806,38.3418,38.3495,11710.0
2016-08-01 11:00:00,49.4,49.41,49.36,49.38,6482.0,38.3651,38.3728,38.334,38.3495,6482.0
2016-08-01 11:30:00,49.36,49.41,49.35,49.38,20657.0,38.334,38.3728,38.3262,38.3495,20657.0
2016-08-01 12:00:00,49.38,49.38,49.37,49.38,14410.0,38.3495,38.3495,38.3418,38.3495,14410.0
2016-08-01 12:30:00,49.38,49.38,49.35,49.38,9711.0,38.3495,38.3495,38.3262,38.3495,9711.0
2016-08-01 13:00:00,49.37,49.39,49.36,49.37,5234.0,38.3418,38.3573,38.334,38.3418,5234.0
2016-08-01 13:30:00,49.36,49.36,49.32,49.34,8963.0,38.334,38.334,38.3029,38.3185,8963.0
2016-08-01 14:00:00,49.36,49.36,49.34,49.36,5237.0,38.334,38.334,38.3185,38.334,5237.0
2016-08-01 14:30:00,49.36,49.37,49.33,49.36,3529.0,38.334,38.3418,38.3107,38.334,3529.0
2016-08-01 15:00:00,49.35,49.35,49.33,49.33,11063.0,38.3262,38.3262,38.3107,38.3107,11063.0
2016-08-01 15:30:00,49.29,49.35,49.29,49.3,22230.0,38.2796,38.3262,38.2796,38.2874,22230.0
2016-08-02 09:30:00,49.26,49.32,49.26,49.32,25027.0,38.2563,38.3029,38.2563,38.3029,25027.0
2016-08-02 10:00:00,49.32,49.32,49.29,49.32,20620.0,38.3029,38.3029,38.2796,38.3029,20620.0
2016-08-02 10:30:00,49.3,49.32,49.3,49.31,3471.0,38.2874,38.3029,38.2874,38.2952,3471.0
2016-08-02 11:00:00,49.3,49.33,49.29,49.3,7693.0,38.2874,38.3107,38.2796,38.2874,7693.0
2016-08-02 11:30:00,49.31,49.31,49.27,49.3,129243.0,38.2952,38.2952,38.2641,38.2874,129243.0
2016-08-02 12:00:00,49.3,49.31,49.26,49.31,17440.0,38.2874,38.2952,38.2563,38.2952,17440.0
2016-08-02 12:30:00,49.3,49.3,49.26,49.26,5377.0,38.2874,38.2874,38.2563,38.2563,5377.0
2016-08-02 13:00:00,49.26,49.29,49.26,49.28,4853.0,38.2563,38.2796,38.2563,38.2719,4853.0
2016-08-02 13:30:00,49.28,49.29,49.26,49.27,11012.0,38.2719,38.2796,38.2563,38.2641,11012.0
2016-08-02 14:00:00,49.27,49.28,49.25,49.28,11525.0,38.2641,38.2719,38.2486,38.2719,11525.0
2016-08-02 14:30:00,49.26,49.28,49.26,49.28,9360.0,38.2563,38.2719,38.2563,38.2719,9360.0
2016-08-02 15:00:00,49.28,49.28,49.25,49.27,161396.0,38.2719,38.2719,38.2486,38.2641,161396.0
2016-08-02 15:30:00,49.27,49.28,49.26,49.27,53800.0,38.2641,38.2719,38.2563,38.2641,53800.0
2016-08-03 09:30:00,49.3,49.3,49.27,49.29,11288.0,38.2874,38.2874,38.2641,38.2796,11288.0
2016-08-03 10:00:00,49.28,49.29,49.25,49.25,11046.0,38.2719,38.2796,38.2486,38.2486,11046.0
2016-08-03 10:30:00,49.27,49.28,49.25,49.27,2868.0,38.2641,38.2719,38.2486,38.2641,2868.0
2016-08-03 11:00:00,49.27,49.28,49.26,49.28,3969.0,38.2641,38.2719,38.2563,38.2719,3969.0
2016-08-03 11:30:00,49.27,49.31,49.27,49.28,15790.0,38.2641,38.2952,38.2641,38.2719,15790.0
2016-08-03 12:00:00,49.31,49.31,49.29,49.29,5462.0,38.2952,38.2952,38.2796,38.2796,5462.0
2016-08-03 12:30:00,49.31,49.31,49.28,49.3,10080.0,38.2952,38.2952,38.2719,38.2874,10080.0
2016-08-03 13:00:00,49.3,49.31,49.29,49.3,4483.0,38.2874,38.2952,38.2796,38.2874,4483.0
2016-08-03 13:30:00,49.3,49.32,49.28,49.29,5099.0,38.2874,38.3029,38.2719,38.2796,5099.0
2016-08-03 14:00:00,49.31,49.31,49.29,49.29,6160.0,38.2952,38.2952,38.2796,38.2796,6160.0
2016-08-03 14:30:00,49.31,49.34,49.31,49.33,19707.0,38.2952,38.3185,38.2952,38.3107,19707.0
2016-08-03 15:00:00,49.33,49.36,49.33,49.34,42843.0,38.3107,38.334,38.3107,38.3185,42843.0
2016-08-03 15:30:00,49.36,49.36,49.32,49.32,13826.0,38.334,38.334,38.3029,38.3029,13826.0
2016-08-04 09:30:00,49.42,49.42,49.37,49.4,8558.0,38.3806,38.3806,38.3418,38.3651,8558.0
2016-08-04 10:00:00,49.37,49.43,49.37,49.43,15773.0,38.3418,38.3884,38.3418,38.3884,15773.0
2016-08-04 10:30:00,49.41,49.44,49.39,49.43,1752.0,38.3728,38.3961,38.3573,38.3884,1752.0
2016-08-04 11:00:00,49.44,49.44,49.42,49.42,6538.0,38.3961,38.3961,38.3806,38.3806,6538.0
2016-08-04 11:30:00,49.43,49.43,49.41,49.42,3905.0,38.3884,38.3884,38.3728,38.3806,3905.0
2016-08-04 12:00:00,49.41,49.44,49.41,49.44,4670.0,38.3728,38.3961,38.3728,38.3961,4670.0
2016-08-04 12:30:00,49.44,49.45,49.42,49.45,11306.0,38.3961,38.4039,38.3806,38.4039,11306.0
2016-08-04 13:00:00,49.44,49.45,49.42,49.42,7830.0,38.3961,38.4039,38.3806,38.3806,7830.0
2016-08-04 13:30:00,49.42,49.44,49.42,49.43,4860.0,38.3806,38.3961,38.3806,38.3884,4860.0
2016-08-04 14:00:00,49.43,49.45,49.42,49.45,12205.0,38.3884,38.4039,38.3806,38.4039,12205.0
2016-08-04 14:30:00,49.44,49.45,49.41,49.43,13273.0,38.3961,38.4039,38.3728,38.3884,13273.0
2016-08-04 15:00:00,49.44,49.44,49.42,49.42,2297.0,38.3961,38.3961,38.3806,38.3806,2297.0
2016-08-04 15:30:00,49.43,49.44,49.42,49.42,22054.0,38.3884,38.3961,38.3806,38.3806,22054.0
2016-08-05 09:30:00,49.4,49.41,49.37,49.37,8301.0,38.3651,38.3728,38.3418,38.3418,8301.0
2016-08-05 10:00:00,49.38,49.38,49.35,49.36,6105.0,38.3495,38.3495,38.3262,38.334,6105.0
2016-08-05 10:30:00,49.36,49.38,49.34,49.34,7437.0,38.334,38.3495,38.3185,38.3185,7437.0
2016-08-05 11:00:00,49.35,49.36,49.34,49.36,3069.0,38.3262,38.334,38.3185,38.334,3069.0
2016-08-05 11:30:00,49.36,49.38,49.35,49.37,10100.0,38.334,38.3495,38.3262,38.3418,10100.0
2016-08-05 12:00:00,49.36,49.37,49.36,49.37,4383.0,38.334,38.3418,38.334,38.3418,4383.0
2016-08-05 12:30:00,49.36,49.37,49.35,49.36,3087.0,38.334,38.3418,38.3262,38.334,3087.0
2016-08-05 13:00:00,49.35,49.36,49.35,49.36,5921.0,38.3262,38.334,38.3262,38.334,5921.0
2016-08-05 13:30:00,49.36,49.36,49.35,49.35,7059.0,38.334,38.334,38.3262,38.3262,7059.0
2016-08-05 14:00:00,49.35,49.36,49.34,49.34,7796.0,38.3262,38.334,38.3185,38.3185,7796.0
2016-08-05 14:30:00,49.35,49.36,49.34,49.36,19537.0,38.3262,38.334,38.3185,38.334,19537.0
2016-08-05 15:00:00,49.36,49.37,49.35,49.36,21788.0,38.334,38.3418,38.3262,38.334,21788.0
2016-08-05 15:30:00,49.37,49.37,49.34,49.34,12901.0,38.3418,38.3418,38.3185,38.3185,12901.0
2016-08-08 09:30:00,49.37,49.37,49.35,49.36,10236.0,38.3418,38.3418,38.3262,38.334,10236.0
2016-08-08 10:00:00,49.36,49.4,49.35,49.38,24942.0,38.334,38.3651,38.3262,38.3495,24942.0
2016-08-08 10:30:00,49.39,49.41,49.37,49.41,5430.0,38.3573,38.3728,38.3418,38.3728,5430.0
2016-08-08 11:00:00,49.38,49.41,49.36,49.36,7787.0,38.3495,38.3728,38.334,38.334,7787.0
2016-08-08 11:30:00,49.37,49.38,49.36,49.38,32490.0,38.3418,38.3495,38.334,38.3495,32490.0
2016-08-08 12:00:00,49.37,49.4,49.37,49.39,8288.0,38.3418,38.3651,38.3418,38.3573,8288.0
2016-08-08 12:30:00,49.39,49.4,49.38,49.39,5642.0,38.3573,38.3651,38.3495,38.3573,5642.0
2016-08-08 13:00:00,49.39,49.4,49.37,49.38,9526.0,38.3573,38.3651,38.3418,38.3495,9526.0
2016-08-08 13:30:00,49.39,49.39,49.37,49.37,5394.0,38.3573,38.3573,38.3418,38.3418,5394.0
2016-08-08 14:00:00,49.37,49.38,49.36,49.36,1498.0,38.3418,38.3495,38.334,38.334,1498.0
2016-08-08 14:30:00,49.38,49.38,49.36,49.37,5295.0,38.3495,38.3495,38.334,38.3418,5295.0
2016-08-08 15:00:00,49.37,49.38,49.36,49.37,13156.0,38.3418,38.3495,38.334,38.3418,13156.0
2016-08-08 15:30:00,49.38,49.38,49.35,49.37,27103.0,38.3495,38.3495,38.3262,38.3418,27103.0
2016-08-09 09:30:00,49.33,49.34,49.32,49.32,10028.0,38.3107,38.3185,38.3029,38.3029,10028.0
2016-08-09 10:00:00,49.34,49.36,49.33,49.36,2896.0,38.3185,38.334,38.3107,38.334,2896.0
2016-08-09 10:30:00,49.36,49.36,49.33,49.36,4685.0,38.334,38.334,38.3107,38.334,4685.0
2016-08-09 11:00:00,49.36,49.37,49.34,49.35,14804.0,38.334,38.3418,38.3185,38.3262,14804.0
2016-08-09 11:30:00,49.35,49.36,49.34,49.34,4443.0,38.3262,38.334,38.3185,38.3185,4443.0
2016-08-09 12:00:00,49.36,49.36,49.34,49.35,6150.0,38.334,38.334,38.3185,38.3262,6150.0
2016-08-09 12:30:00,49.36,49.37,49.35,49.36,8906.0,38.334,38.3418,38.3262,38.334,8906.0
2016-08-09 13:00:00,49.37,49.38,49.34,49.35,15319.0,38.3418,38.3495,38.3185,38.3262,15319.0
2016-08-09 13:30:00,49.36,49.38,49.35,49.36,7130.0,38.334,38.3495,38.3262,38.334,7130.0
2016-08-09 14:00:00,49.37,49.39,49.37,49.38,9500.0,38.3418,38.3573,38.3418,38.3495,9500.0
2016-08-09 14:30:00,49.38,49.39,49.35,49.37,85404.0,38.3495,38.3573,38.3262,38.3418,85404.0
2016-08-09 15:00:00,49.36,49.39,49.36,49.38,4347.0,38.334,38.3573,38.334,38.3495,4347.0
2016-08-09 15:30:00,49.38,49.39,49.35,49.36,6686.0,38.3495,38.3573,38.3262,38.334,6686.0
2016-08-10 09:30:00,49.41,49.41,49.39,49.4,6292.0,38.3728,38.3728,38.3573,38.3651,6292.0
2016-08-10 10:00:00,49.38,49.41,49.38,49.39,31741.0,38.3495,38.3728,38.3495,38.3573,31741.0
2016-08-10 10:30:00,49.4,49.4,49.38,49.38,5226.0,38.3651,38.3651,38.3495,38.3495,5226.0
2016-08-10 11:00:00,49.39,49.41,49.39,49.39,31234.0,38.3573,38.3728,38.3573,38.3573,31234.0
2016-08-10 11:30:00,49.39,49.4,49.38,49.39,13753.0,38.3573,38.3651,38.3495,38.3573,13753.0
2016-08-10 12:00:00,49.4,49.4,49.38,49.39,12288.0,38.3651,38.3651,38.3495,38.3573,12288.0
2016-08-10 12:30:00,49.4,49.4,49.38,49.38,2658.0,38.3651,38.3651,38.3495,38.3495,2658.0
2016-08-10 13:00:00,49.38,49.4,49.38,49.39,15186.0,38.3495,38.3651,38.3495,38.3573,15186.0
2016-08-10 13:30:00,49.39,49.4,49.38,49.39,11005.0,38.3573,38.3651,38.3495,38.3573,11005.0
2016-08-10 14:00:00,49.38,49.4,49.38,49.39,4965.0,38.3495,38.3651,38.3495,38.3573,4965.0
2016-08-10 14:30:00,49.39,49.39,49.38,49.39,9961.0,38.3573,38.3573,38.3495,38.3573,9961.0
2016-08-10 15:00:00,49.39,49.4,49.36,49.38,30919.0,38.3573,38.3651,38.334,38.3495,30919.0
2016-08-10 15:30:00,49.38,49.4,49.37,49.39,20824.0,38.3495,38.3651,38.3418,38.3573,20824.0
2016-08-11 09:30:00,49.39,49.39,49.35,49.39,26289.0,38.3573,38.3573,38.3262,38.3573,26289.0
2016-08-11 10:00:00,49.35,49.38,49.35,49.36,27536.0,38.3262,38.3495,38.3262,38.334,27536.0
2016-08-11 10:30:00,49.36,49.39,49.36,49.38,43594.0,38.334,38.3573,38.334,38.3495,43594.0
2016-08-11 11:00:00,49.36,49.37,49.34,49.36,4419.0,38.334,38.3418,38.3185,38.334,4419.0
2016-08-11 11:30:00,49.35,49.37,49.34,49.35,3134.0,38.3262,38.3418,38.3185,38.3262,3134.0
2016-08-11 12:00:00,49.33,49.35,49.32,49.32,5135.0,38.3107,38.3262,38.3029,38.3029,5135.0
2016-08-11 12:30:00,49.32,49.36,49.32,49.34,1357.0,38.3029,38.334,38.3029,38.3185,1357.0
2016-08-11 13:00:00,49.34,49.35,49.31,49.34,6930.0,38.3185,38.3262,38.2952,38.3185,6930.0
2016-08-11 13:30:00,49.32,49.34,49.31,49.33,5919.0,38.3029,38.3185,38.2952,38.3107,5919.0
2016-08-11 14:00:00,49.35,49.35,49.31,49.33,10949.0,38.3262,38.3262,38.2952,38.3107,10949.0
2016-08-11 14:30:00,49.34,49.35,49.31,49.33,29421.0,38.3185,38.3262,38.2952,38.3107,29421.0
2016-08-11 15:00:00,49.35,49.35,49.3,49.34,25505.0,38.3262,38.3262,38.2874,38.3185,25505.0
2016-08-11 15:30:00,49.34,49.35,49.32,49.32,18722.0,38.3185,38.3262,38.3029,38.3029,18722.0
2016-08-12 09:30:00,49.39,49.42,49.37,49.39,7837.0,38.3573,38.3806,38.3418,38.3573,7837.0
2016-08-12 10:00:00,49.42,49.42,49.38,49.39,8683.0,38.3806,38.3806,38.3495,38.3573,8683.0
2016-08-12 10:30:00,49.38,49.42,49.38,49.42,3475.0,38.3495,38.3806,38.3495,38.3806,3475.0
2016-08-12 11:00:00,49.41,49.43,49.38,49.41,2593.0,38.3728,38.3884,38.3495,38.3728,2593.0
2016-08-12 11:30:00,49.42,49.43,49.4,49.42,4880.0,38.3806,38.3884,38.3651,38.3806,4880.0
2016-08-12 12:00:00,49.39,49.42,49.39,49.4,2807.0,38.3573,38.3806,38.3573,38.3651,2807.0
2016-08-12 12:30:00,49.41,49.41,49.38,49.38,11673.0,38.3728,38.3728,38.3495,38.3495,11673.0
2016-08-12 13:00:00,49.36,49.39,49.36,49.38,3622.0,38.334,38.3573,38.334,38.3495,3622.0
2016-08-12 13:30:00,49.37,49.41,49.36,49.39,5816.0,38.3418,38.3728,38.334,38.3573,5816.0
2016-08-12 14:00:00,49.38,49.4,49.36,49.4,5277.0,38.3495,38.3651,38.334,38.3651,5277.0
2016-08-12 14:30:00,49.4,49.41,49.37,49.38,10615.0,38.3651,38.3728,38.3418,38.3495,10615.0
2016-08-12 15:00:00,49.39,49.4,49.36,49.36,4573.0,38.3573,38.3651,38.334,38.334,4573.0
2016-08-12 15:30:00,49.36,49.38,49.36,49.37,8514.0,38.334,38.3495,38.334,38.3418,8514.0
2016-08-15 09:30:00,49.37,49.39,49.34,49.37,10503.0,38.3418,38.3573,38.3185,38.3418,10503.0
2016-08-15 10:00:00,49.36,49.38,49.34,49.34,14016.0,38.334,38.3495,38.3185,38.3185,14016.0
2016-08-15 10:30:00,49.34,49.37,49.34,49.35,5644.0,38.3185,38.3418,38.3185,38.3262,5644.0
2016-08-15 11:00:00,49.36,49.36,49.35,49.36,5195.0,38.334,38.334,38.3262,38.334,5195.0
2016-08-15 11:30:00,49.37,49.38,49.36,49.37,5971.0,38.3418,38.3495,38.334,38.3418,5971.0
2016-08-15 12:00:00,49.37,49.4,49.37,49.39,233884.0,38.3418,38.3651,38.3418,38.3573,233884.0
2016-08-15 12:30:00,49.38,49.38,49.36,49.38,42143.0,38.3495,38.3495,38.334,38.3495,42143.0
2016-08-15 13:00:00,49.38,49.39,49.37,49.38,32766.0,38.3495,38.3573,38.3418,38.3495,32766.0
2016-08-15 13:30:00,49.38,49.39,49.37,49.38,22239.0,38.3495,38.3573,38.3418,38.3495,22239.0
2016-08-15 14:00:00,49.38,49.38,49.37,49.37,19288.0,38.3495,38.3495,38.3418,38.3418,19288.0
2016-08-15 14:30:00,49.37,49.38,49.35,49.36,14720.0,38.3418,38.3495,38.3262,38.334,14720.0
2016-08-15 15:00:00,49.36,49.37,49.34,49.34,18980.0,38.334,38.3418,38.3185,38.3185,18980.0
2016-08-15 15:30:00,49.34,49.37,49.33,49.37,23685.0,38.3185,38.3418,38.3107,38.3418,23685.0
2016-08-16 09:30:00,49.32,49.32,49.28,49.29,9908.0,38.3029,38.3029,38.2719,38.2796,9908.0
2016-08-16 10:00:00,49.29,49.3,49.27,49.29,13900.0,38.2796,38.2874,38.2641,38.2796,13900.0
2016-08-16 10:30:00,49.28,49.3,49.25,49.29,6812.0,38.2719,38.2874,38.2486,38.2796,6812.0
2016-08-16 11:00:00,49.29,49.29,49.27,49.28,10844.0,38.2796,38.2796,38.2641,38.2719,10844.0
2016-08-16 11:30:00,49.28,49.29,49.27,49.28,10800.0,38.2719,38.2796,38.2641,38.2719,10800.0
2016-08-16 12:00:00,49.28,49.29,49.25,49.26,5034.0,38.2719,38.2796,38.2486,38.2563,5034.0
2016-08-16 12:30:00,49.27,49.29,49.26,49.29,16748.0,38.2641,38.2796,38.2563,38.2796,16748.0
2016-08-16 13:00:00,49.29,49.3,49.27,49.29,5002.0,38.2796,38.2874,38.2641,38.2796,5002.0
2016-08-16 13:30:00,49.29,49.3,49.28,49.28,16641.0,38.2796,38.2874,38.2719,38.2719,16641.0
2016-08-16 14:00:00,49.29,49.3,49.28,49.29,3413.0,38.2796,38.2874,38.2719,38.2796,3413.0
2016-08-16 14:30:00,49.29,49.3,49.28,49.3,8436.0,38.2796,38.2874,38.2719,38.2874,8436.0
2016-08-16 15:00:00,49.29,49.32,49.29,49.29,71075.0,38.2796,38.3029,38.2796,38.2796,71075.0
2016-08-16 15:30:00,49.3,49.31,49.27,49.31,29209.0,38.2874,38.2952,38.2641,38.2952,29209.0
2016-08-17 09:30:00,49.32,49.34,49.31,49.33,3608.0,38.3029,38.3185,38.2952,38.3107,3608.0
2016-08-17 10:00:00,49.33,49.33,49.3,49.33,15814.0,38.3107,38.3107,38.2874,38.3107,15814.0
2016-08-17 10:30:00,49.32,49.32,49.29,49.32,5706.0,38.3029,38.3029,38.2796,38.3029,5706.0
2016-08-17 11:00:00,49.33,49.33,49.3,49.31,1621.0,38.3107,38.3107,38.2874,38.2952,1621.0
2016-08-17 11:30:00,49.31,49.33,49.3,49.33,12216.0,38.2952,38.3107,38.2874,38.3107,12216.0
2016-08-17 12:00:00,49.3,49.33,49.29,49.33,7156.0,38.2874,38.3107,38.2796,38.3107,7156.0
2016-08-17 12:30:00,49.33,49.33,49.31,49.32,2684.0,38.3107,38.3107,38.2952,38.3029,2684.0
2016-08-17 13:00:00,49.32,49.34,49.29,49.31,569075.0,38.3029,38.3185,38.2796,38.2952,569075.0
2016-08-17 13:30:00,49.31,49.32,49.3,49.31,4286.0,38.2952,38.3029,38.2874,38.2952,4286.0
2016-08-17 14:00:00,49.32,49.38,49.32,49.35,26710.0,38.3029,38.3495,38.3029,38.3262,26710.0
2016-08-17 14:30:00,49.36,49.37,49.33,49.34,12203.0,38.334,38.3418,38.3107,38.3185,12203.0
2016-08-17 15:00:00,49.34,49.35,49.33,49.35,8169.0,38.3185,38.3262,38.3107,38.3262,8169.0
2016-08-17 15:30:00,49.37,49.38,49.34,49.35,11676.0,38.3418,38.3495,38.3185,38.3262,11676.0
2016-08-18 09:30:00,49.39,49.43,49.38,49.41,13304.0,38.3573,38.3884,38.3495,38.3728,13304.0
2016-08-18 10:00:00,49.43,49.43,49.4,49.41,4534.0,38.3884,38.3884,38.3651,38.3728,4534.0
2016-08-18 10:30:00,49.4,49.4,49.38,49.39,14194.0,38.3651,38.3651,38.3495,38.3573,14194.0
2016-08-18 11:00:00,49.37,49.4,49.37,49.4,11936.0,38.3418,38.3651,38.3418,38.3651,11936.0
2016-08-18 11:30:00,49.42,49.42,49.4,49.4,3717.0,38.3806,38.3806,38.3651,38.3651,3717.0
2016-08-18 12:00:00,49.41,49.42,49.4,49.41,15727.0,38.3728,38.3806,38.3651,38.3728,15727.0
2016-08-18 12:30:00,49.41,49.42,49.4,49.4,2534.0,38.3728,38.3806,38.3651,38.3651,2534.0
2016-08-18 13:00:00,49.41,49.43,49.4,49.43,18022.0,38.3728,38.3884,38.3651,38.3884,18022.0
2016-08-18 13:30:00,49.43,49.46,49.42,49.46,12110.0,38.3884,38.4117,38.3806,38.4117,12110.0
2016-08-18 14:00:00,49.45,49.46,49.43,49.46,13019.0,38.4039,38.4117,38.3884,38.4117,13019.0
2016-08-18 14:30:00,49.44,49.46,49.41,49.45,15519.0,38.3961,38.4117,38.3728,38.4039,15519.0
2016-08-18 15:00:00,49.45,49.45,49.43,49.44,22388.0,38.4039,38.4039,38.3884,38.3961,22388.0
2016-08-18 15:30:00,49.45,49.46,49.41,49.43,21200.0,38.4039,38.4117,38.3728,38.3884,21200.0
2016-08-19 09:30:00,49.41,49.43,49.4,49.41,19404.0,38.3728,38.3884,38.3651,38.3728,19404.0
2016-08-19 10:00:00,49.4,49.42,49.39,49.39,5013.0,38.3651,38.3806,38.3573,38.3573,5013.0
2016-08-19 10:30:00,49.4,49.4,49.39,49.4,2179.0,38.3651,38.3651,38.3573,38.3651,2179.0
2016-08-19 11:00:00,49.4,49.4,49.37,49.39,6778.0,38.3651,38.3651,38.3418,38.3573,6778.0
2016-08-19 11:30:00,49.39,49.39,49.38,49.38,6435.0,38.3573,38.3573,38.3495,38.3495,6435.0
2016-08-19 12:00:00,49.39,49.39,49.38,49.38,527.0,38.3573,38.3573,38.3495,38.3495,527.0
2016-08-19 12:30:00,49.38,49.39,49.36,49.39,16162.0,38.3495,38.3573,38.334,38.3573,16162.0
2016-08-19 13:00:00,49.39,49.4,49.36,49.4,7029.0,38.3573,38.3651,38.334,38.3651,7029.0
2016-08-19 13:30:00,49.39,49.4,49.37,49.38,5963.0,38.3573,38.3651,38.3418,38.3495,5963.0
2016-08-19 14:00:00,49.4,49.42,49.37,49.42,56422.0,38.3651,38.3806,38.3418,38.3806,56422.0
2016-08-19 14:30:00,49.41,49.42,49.38,49.42,3833.0,38.3728,38.3806,38.3495,38.3806,3833.0
2016-08-19 15:00:00,49.4,49.42,49.4,49.42,12901.0,38.3651,38.3806,38.3651,38.3806,12901.0
2016-08-19 15:30:00,49.41,49.42,49.39,49.39,16561.0,38.3728,38.3806,38.3573,38.3573,16561.0
2016-08-22 09:30:00,49.44,49.44,49.41,49.42,6580.0,38.3961,38.3961,38.3728,38.3806,6580.0
2016-08-22 10:00:00,49.42,49.42,49.39,49.39,23176.0,38.3806,38.3806,38.3573,38.3573,23176.0
2016-08-22 10:30:00,49.4,49.41,49.39,49.41,2991.0,38.3651,38.3728,38.3573,38.3728,2991.0
2016-08-22 11:00:00,49.41,49.43,49.38,49.42,11100.0,38.3728,38.3884,38.3495,38.3806,11100.0
2016-08-22 11:30:00,49.43,49.43,49.4,49.41,2433.0,38.3884,38.3884,38.3651,38.3728,2433.0
2016-08-22 12:00:00,49.41,49.43,49.41,49.42,23140.0,38.3728,38.3884,38.3728,38.3806,23140.0
2016-08-22 12:30:00,49.41,49.43,49.41,49.41,6622.0,38.3728,38.3884,38.3728,38.3728,6622.0
2016-08-22 13:00:00,49.42,49.42,49.41,49.42,15705.0,38.3806,38.3806,38.3728,38.3806,15705.0
2016-08-22 13:30:00,49.41,49.42,49.41,49.42,10757.0,38.3728,38.3806,38.3728,38.3806,10757.0
2016-08-22 14:00:00,49.42,49.44,49.4,49.43,17386.0,38.3806,38.3961,38.3651,38.3884,17386.0
2016-08-22 14:30:00,49.43,49.43,49.42,49.42,5465.0,38.3884,38.3884,38.3806,38.3806,5465.0
2016-08-22 15:00:00,49.43,49.43,49.42,49.43,4678.0,38.3884,38.3884,38.3806,38.3884,4678.0
2016-08-22 15:30:00,49.42,49.43,49.41,49.42,10506.0,38.3806,38.3884,38.3728,38.3806,10506.0
2016-08-23 09:30:00,49.44,49.45,49.42,49.44,26551.0,38.3961,38.4039,38.3806,38.3961,26551.0
2016-08-23 10:00:00,49.44,49.44,49.4,49.41,9161.0,38.3961,38.3961,38.3651,38.3728,9161.0
2016-08-23 10:30:00,49.43,49.44,49.41,49.44,11804.0,38.3884,38.3961,38.3728,38.3961,11804.0
2016-08-23 11:00:00,49.42,49.44,49.42,49.42,3198.0,38.3806,38.3961,38.3806,38.3806,3198.0
2016-08-23 11:30:00,49.43,49.44,49.42,49.44,5058.0,38.3884,38.3961,38.3806,38.3961,5058.0
2016-08-23 12:00:00,49.44,49.44,49.42,49.43,7451.0,38.3961,38.3961,38.3806,38.3884,7451.0
2016-08-23 12:30:00,49.43,49.43,49.42,49.43,4026.0,38.3884,38.3884,38.3806,38.3884,4026.0
2016-08-23 13:00:00,49.43,49.44,49.42,49.44,3366.0,38.3884,38.3961,38.3806,38.3961,3366.0
2016-08-23 13:30:00,49.44,49.44,49.42,49.42,3988.0,38.3961,38.3961,38.3806,38.3806,3988.0
2016-08-23 14:00:00,49.43,49.44,49.42,49.42,2563.0,38.3884,38.3961,38.3806,38.3806,2563.0
2016-08-23 14:30:00,49.43,49.43,49.41,49.41,10625.0,38.3884,38.3884,38.3728,38.3728,10625.0
2016-08-23 15:00:00,49.42,49.42,49.41,49.42,6434.0,38.3806,38.3806,38.3728,38.3806,6434.0
2016-08-23 15:30:00,49.42,49.43,49.4,49.43,14825.0,38.3806,38.3884,38.3651,38.3884,14825.0
2016-08-24 09:30:00,49.46,49.47,49.44,49.46,17180.0,38.4117,38.4194,38.3961,38.4117,17180.0
2016-08-24 10:00:00,49.46,49.46,49.43,49.43,25810.0,38.4117,38.4117,38.3884,38.3884,25810.0
2016-08-24 10:30:00,49.44,49.45,49.43,49.45,27613.0,38.3961,38.4039,38.3884,38.4039,27613.0
2016-08-24 11:00:00,49.43,49.45,49.41,49.41,22504.0,38.3884,38.4039,38.3728,38.3728,22504.0
2016-08-24 11:30:00,49.41,49.44,49.41,49.44,6037.0,38.3728,38.3961,38.3728,38.3961,6037.0
2016-08-24 12:00:00,49.44,49.45,49.43,49.44,3923.0,38.3961,38.4039,38.3884,38.3961,3923.0
2016-08-24 12:30:00,49.45,49.45,49.43,49.43,29173.0,38.4039,38.4039,38.3884,38.3884,29173.0
2016-08-24 13:00:00,49.43,49.44,49.41,49.41,175792.0,38.3884,38.3961,38.3728,38.3728,175792.0
2016-08-24 13:30:00,49.43,49.43,49.41,49.42,4623.0,38.3884,38.3884,38.3728,38.3806,4623.0
2016-08-24 14:00:00,49.42,49.43,49.4,49.43,340091.0,38.3806,38.3884,38.3651,38.3884,340091.0
2016-08-24 14:30:00,49.42,49.44,49.4,49.42,20364.0,38.3806,38.3961,38.3651,38.3806,20364.0
2016-08-24 15:00:00,49.42,49.44,49.41,49.43,12964.0,38.3806,38.3961,38.3728,38.3884,12964.0
2016-08-24 15:30:00,49.43,49.43,49.41,49.42,20312.0,38.3884,38.3884,38.3728,38.3806,20312.0
2016-08-25 09:30:00,49.4,49.42,49.36,49.41,8281.0,38.3651,38.3806,38.334,38.3728,8281.0
2016-08-25 10:00:00,49.41,49.43,49.39,49.41,8823.0,38.3728,38.3884,38.3573,38.3728,8823.0
2016-08-25 10:30:00,49.41,49.43,49.4,49.43,6373.0,38.3728,38.3884,38.3651,38.3884,6373.0
2016-08-25 11:00:00,49.43,49.43,49.4,49.41,1356.0,38.3884,38.3884,38.3651,38.3728,1356.0
2016-08-25 11:30:00,49.43,49.43,49.41,49.42,8498.0,38.3884,38.3884,38.3728,38.3806,8498.0
2016-08-25 12:00:00,49.41,49.43,49.41,49.43,3412.0,38.3728,38.3884,38.3728,38.3884,3412.0
2016-08-25 12:30:00,49.43,49.43,49.41,49.43,7055.0,38.3884,38.3884,38.3728,38.3884,7055.0
2016-08-25 13:00:00,49.42,49.43,49.41,49.41,1721.0,38.3806,38.3884,38.3728,38.3728,1721.0
2016-08-25 13:30:00,49.41,49.42,49.41,49.42,14933.0,38.3728,38.3806,38.3728,38.3806,14933.0
2016-08-25 14:00:00,49.41,49.42,49.4,49.41,9058.0,38.3728,38.3806,38.3651,38.3728,9058.0
2016-08-25 14:30:00,49.41,49.42,49.4,49.41,19840.0,38.3728,38.3806,38.3651,38.3728,19840.0
2016-08-25 15:00:00,49.41,49.41,49.39,49.39,5045.0,38.3728,38.3728,38.3573,38.3573,5045.0
2016-08-25 15:30:00,49.41,49.41,49.38,49.4,25709.0,38.3728,38.3728,38.3495,38.3651,25709.0
2016-08-26 09:30:00,49.44,49.45,49.41,49.42,14939.0,38.3961,38.4039,38.3728,38.3806,14939.0
2016-08-26 10:00:00,49.42,49.47,49.36,49.44,30261.0,38.3806,38.4194,38.334,38.3961,30261.0
2016-08-26 10:30:00,49.44,49.46,49.42,49.42,15074.0,38.3961,38.4117,38.3806,38.3806,15074.0
2016-08-26 11:00:00,49.42,49.45,49.42,49.42,7785.0,38.3806,38.4039,38.3806,38.3806,7785.0
2016-08-26 11:30:00,49.42,49.42,49.35,49.35,7067.0,38.3806,38.3806,38.3262,38.3262,7067.0
2016-08-26 12:00:00,49.37,49.37,49.33,49.33,5532.0,38.3418,38.3418,38.3107,38.3107,5532.0
2016-08-26 12:30:00,49.32,49.35,49.32,49.34,4045.0,38.3029,38.3262,38.3029,38.3185,4045.0
2016-08-26 13:00:00,49.35,49.35,49.33,49.34,11639.0,38.3262,38.3262,38.3107,38.3185,11639.0
2016-08-26 13:30:00,49.33,49.34,49.31,49.32,4208.0,38.3107,38.3185,38.2952,38.3029,4208.0
2016-08-26 14:00:00,49.32,49.32,49.3,49.3,8391.0,38.3029,38.3029,38.2874,38.2874,8391.0
2016-08-26 14:30:00,49.3,49.31,49.27,49.29,10723.0,38.2874,38.2952,38.2641,38.2796,10723.0
2016-08-26 15:00:00,49.26,49.29,49.26,49.29,14056.0,38.2563,38.2796,38.2563,38.2796,14056.0
2016-08-26 15:30:00,49.29,49.31,49.27,49.3,18149.0,38.2796,38.2952,38.2641,38.2874,18149.0
2016-08-29 09:30:00,49.33,49.33,49.29,49.32,66626.0,38.3107,38.3107,38.2796,38.3029,66626.0
2016-08-29 10:00:00,49.31,49.32,49.31,49.32,20643.0,38.2952,38.3029,38.2952,38.3029,20643.0
2016-08-29 10:30:00,49.32,49.32,49.3,49.3,2655.0,38.3029,38.3029,38.2874,38.2874,2655.0
2016-08-29 11:00:00,49.3,49.32,49.3,49.31,3486.0,38.2874,38.3029,38.2874,38.2952,3486.0
2016-08-29 11:30:00,49.31,49.33,49.3,49.33,7150.0,38.2952,38.3107,38.2874,38.3107,7150.0
2016-08-29 12:00:00,49.32,49.33,49.3,49.31,18552.0,38.3029,38.3107,38.2874,38.2952,18552.0
2016-08-29 12:30:00,49.31,49.31,49.28,49.3,9554.0,38.2952,38.2952,38.2719,38.2874,9554.0
2016-08-29 13:00:00,49.3,49.3,49.28,49.29,3720.0,38.2874,38.2874,38.2719,38.2796,3720.0
2016-08-29 13:30:00,49.29,49.32,49.29,49.31,7798.0,38.2796,38.3029,38.2796,38.2952,7798.0
2016-08-29 14:00:00,49.31,49.34,49.31,49.32,4496.0,38.2952,38.3185,38.2952,38.3029,4496.0
2016-08-29 14:30:00,49.32,49.33,49.31,49.33,31138.0,38.3029,38.3107,38.2952,38.3107,31138.0
2016-08-29 15:00:00,49.32,49.33,49.32,49.32,20537.0,38.3029,38.3107,38.3029,38.3029,20537.0
2016-08-29 15:30:00,49.33,49.33,49.32,49.33,21423.0,38.3107,38.3107,38.3029,38.3107,21423.0
2016-08-30 09:30:00,49.34,49.35,49.32,49.34,7638.0,38.3185,38.3262,38.3029,38.3185,7638.0
2016-08-30 10:00:00,49.33,49.35,49.33,49.35,12141.0,38.3107,38.3262,38.3107,38.3262,12141.0
2016-08-30 10:30:00,49.34,49.35,49.33,49.34,12116.0,38.3185,38.3262,38.3107,38.3185,12116.0
2016-08-30 11:00:00,49.33,49.34,49.31,49.32,29281.0,38.3107,38.3185,38.2952,38.3029,29281.0
2016-08-30 11:30:00,49.33,49.33,49.31,49.32,15018.0,38.3107,38.3107,38.2952,38.3029,15018.0
2016-08-30 12:00:00,49.32,49.32,49.31,49.31,4746.0,38.3029,38.3029,38.2952,38.2952,4746.0
2016-08-30 12:30:00,49.32,49.32,49.31,49.32,7842.0,38.3029,38.3029,38.2952,38.3029,7842.0
2016-08-30 13:00:00,49.32,49.32,49.31,49.32,804.0,38.3029,38.3029,38.2952,38.3029,804.0
2016-08-30 13:30:00,49.31,49.32,49.31,49.31,4790.0,38.2952,38.3029,38.2952,38.2952,4790.0
2016-08-30 14:00:00,49.32,49.32,49.29,49.3,5454.0,38.3029,38.3029,38.2796,38.2874,5454.0
2016-08-30 14:30:00,49.31,49.31,49.29,49.31,4990.0,38.2952,38.2952,38.2796,38.2952,4990.0
2016-08-30 15:00:00,49.3,49.31,49.29,49.3,5914.0,38.2874,38.2952,38.2796,38.2874,5914.0
2016-08-30 15:30:00,49.3,49.32,49.29,49.32,15564.0,38.2874,38.3029,38.2796,38.3029,15564.0
2016-08-31 09:30:00,49.3,49.31,49.28,49.31,2895.0,38.2874,38.2952,38.2719,38.2952,2895.0
2016-08-31 10:00:00,49.31,49.31,49.29,49.31,7326.0,38.2952,38.2952,38.2796,38.2952,7326.0
2016-08-31 10:30:00,49.31,49.32,49.3,49.31,5738.0,38.2952,38.3029,38.2874,38.2952,5738.0
2016-08-31 11:00:00,49.3,49.31,49.27,49.29,6904.0,38.2874,38.2952,38.2641,38.2796,6904.0
2016-08-31 11:30:00,49.29,49.31,49.27,49.3,6119.0,38.2796,38.2952,38.2641,38.2874,6119.0
2016-08-31 12:00:00,49.31,49.31,49.28,49.28,15086.0,38.2952,38.2952,38.2719,38.2719,15086.0
2016-08-31 12:30:00,49.29,49.29,49.28,49.29,67073.0,38.2796,38.2796,38.2719,38.2796,67073.0
2016-08-31 13:00:00,49.29,49.29,49.26,49.28,15751.0,38.2796,38.2796,38.2563,38.2719,15751.0
2016-08-31 13:30:00,49.28,49.28,49.27,49.27,7494.0,38.2719,38.2719,38.2641,38.2641,7494.0
2016-08-31 14:00:00,49.27,49.28,49.27,49.28,8250.0,38.2641,38.2719,38.2641,38.2719,8250.0
2016-08-31 14:30:00,49.27,49.3,49.26,49.3,106475.0,38.2641,38.2874,38.2563,38.2874,106475.0
2016-08-31 15:00:00,49.28,49.3,49.26,49.28,3874.0,38.2719,38.2874,38.2563,38.2719,3874.0
2016-08-31 15:30:00,49.28,49.28,49.25,49.26,22714.0,38.2719,38.2719,38.2486,38.2563,22714.0
2016-09-01 09:30:00,49.2,49.26,49.2,49.23,20325.0,38.2097,38.2563,38.2097,38.233,20325.0
2016-09-01 10:00:00,49.23,49.29,49.23,49.27,7612.0,38.233,38.2796,38.233,38.2641,7612.0
2016-09-01 10:30:00,49.26,49.28,49.24,49.26,11356.0,38.2563,38.2719,38.2408,38.2563,11356.0
2016-09-01 11:00:00,49.27,49.28,49.25,49.28,3810.0,38.2641,38.2719,38.2486,38.2719,3810.0
2016-09-01 11:30:00,49.27,49.29,49.25,49.28,27233.0,38.2641,38.2796,38.2486,38.2719,27233.0
2016-09-01 12:00:00,49.28,49.29,49.25,49.27,36966.0,38.2719,38.2796,38.2486,38.2641,36966.0
2016-09-01 12:30:00,49.27,49.28,49.25,49.28,3572.0,38.2641,38.2719,38.2486,38.2719,3572.0
2016-09-01 13:00:00,49.28,49.28,49.25,49.25,11819.0,38.2719,38.2719,38.2486,38.2486,11819.0
2016-09-01 13:30:00,49.25,49.26,49.25,49.26,58045.0,38.2486,38.2563,38.2486,38.2563,58045.0
2016-09-01 14:00:00,49.25,49.26,49.24,49.24,17869.0,38.2486,38.2563,38.2408,38.2408,17869.0
2016-09-01 14:30:00,49.24,49.26,49.23,49.25,6959.0,38.2408,38.2563,38.233,38.2486,6959.0
2016-09-01 15:00:00,49.25,49.26,49.23,49.24,51661.0,38.2486,38.2563,38.233,38.2408,51661.0
2016-09-01 15:30:00,49.23,49.27,49.23,49.27,56637.0,38.233,38.2641,38.233,38.2641,56637.0
2016-09-02 09:30:00,49.3,49.3,49.26,49.28,10333.0,38.2874,38.2874,38.2563,38.2719,10333.0
2016-09-02 10:00:00,49.28,49.28,49.24,49.25,15769.0,38.2719,38.2719,38.2408,38.2486,15769.0
2016-09-02 10:30:00,49.24,49.26,49.23,49.26,8726.0,38.2408,38.2563,38.233,38.2563,8726.0
2016-09-02 11:00:00,49.26,49.26,49.24,49.26,8948.0,38.2563,38.2563,38.2408,38.2563,8948.0
2016-09-02 11:30:00,49.26,49.28,49.25,49.26,9668.0,38.2563,38.2719,38.2486,38.2563,9668.0
2016-09-02 12:00:00,49.25,49.28,49.24,49.27,33850.0,38.2486,38.2719,38.2408,38.2641,33850.0
2016-09-02 12:30:00,49.28,49.28,49.25,49.25,15282.0,38.2719,38.2719,38.2486,38.2486,15282.0
2016-09-02 13:00:00,49.26,49.26,49.25,49.26,10365.0,38.2563,38.2563,38.2486,38.2563,10365.0
2016-09-02 13:30:00,49.26,49.27,49.25,49.27,16156.0,38.2563,38.2641,38.2486,38.2641,16156.0
2016-09-02 14:00:00,49.27,49.27,49.25,49.27,7579.0,38.2641,38.2641,38.2486,38.2641,7579.0
2016-09-02 14:30:00,49.27,49.28,49.26,49.28,6812.0,38.2641,38.2719,38.2563,38.2719,6812.0
2016-09-02 15:00:00,49.28,49.28,49.26,49.27,11135.0,38.2719,38.2719,38.2563,38.2641,11135.0
2016-09-02 15:30:00,49.29,49.29,49.25,49.28,23378.0,38.2796,38.2796,38.2486,38.2719,23378.0
2016-09-06 09:30:00,49.28,49.29,49.24,49.26,15495.0,38.2719,38.2796,38.2408,38.2563,15495.0
2016-09-06 10:00:00,49.26,49.34,49.26,49.3,15614.0,38.2563,38.3185,38.2563,38.2874,15614.0
2016-09-06 10:30:00,49.35,49.35,49.32,49.32,4061.0,38.3262,38.3262,38.3029,38.3029,4061.0
2016-09-06 11:00:00,49.35,49.36,49.32,49.36,7092.0,38.3262,38.334,38.3029,38.334,7092.0
2016-09-06 11:30:00,49.34,49.36,49.33,49.33,5412.0,38.3185,38.334,38.3107,38.3107,5412.0
2016-09-06 12:00:00,49.36,49.36,49.33,49.33,2099.0,38.334,38.334,38.3107,38.3107,2099.0
2016-09-06 12:30:00,49.35,49.37,49.34,49.36,12214.0,38.3262,38.3418,38.3185,38.334,12214.0
2016-09-06 13:00:00,49.38,49.38,49.37,49.37,3411.0,38.3495,38.3495,38.3418,38.3418,3411.0
2016-09-06 13:30:00,49.37,49.38,49.34,49.37,3274.0,38.3418,38.3495,38.3185,38.3418,3274.0
2016-09-06 14:00:00,49.38,49.39,49.36,49.38,8770.0,38.3495,38.3573,38.334,38.3495,8770.0
2016-09-06 14:30:00,49.38,49.4,49.36,49.36,8341.0,38.3495,38.3651,38.334,38.334,8341.0
2016-09-06 15:00:00,49.37,49.39,49.36,49.36,192442.0,38.3418,38.3573,38.334,38.334,192442.0
2016-09-06 15:30:00,49.38,49.38,49.36,49.37,14455.0,38.3495,38.3495,38.334,38.3418,14455.0
2016-09-07 09:30:00,49.38,49.4,49.38,49.39,20249.0,38.3495,38.3651,38.3495,38.3573,20249.0
2016-09-07 10:00:00,49.4,49.42,49.37,49.37,23320.0,38.3651,38.3806,38.3418,38.3418,23320.0
2016-09-07 10:30:00,49.4,49.4,49.37,49.37,1358.0,38.3651,38.3651,38.3418,38.3418,1358.0
2016-09-07 11:00:00,49.39,49.4,49.36,49.37,7922.0,38.3573,38.3651,38.334,38.3418,7922.0
2016-09-07 11:30:00,49.37,49.41,49.37,49.41,6857.0,38.3418,38.3728,38.3418,38.3728,6857.0
2016-09-07 12:00:00,49.41,49.42,49.39,49.41,2028.0,38.3728,38.3806,38.3573,38.3728,2028.0
2016-09-07 12:30:00,49.39,49.42,49.39,49.4,11143.0,38.3573,38.3806,38.3573,38.3651,11143.0
2016-09-07 13:00:00,49.39,49.41,49.39,49.4,3432.0,38.3573,38.3728,38.3573,38.3651,3432.0
2016-09-07 13:30:00,49.39,49.42,49.39,49.41,9228.0,38.3573,38.3806,38.3573,38.3728,9228.0
2016-09-07 14:00:00,49.42,49.42,49.39,49.41,12327.0,38.3806,38.3806,38.3573,38.3728,12327.0
2016-09-07 14:30:00,49.4,49.41,49.4,49.4,10311.0,38.3651,38.3728,38.3651,38.3651,10311.0
2016-09-07 15:00:00,49.4,49.4,49.39,49.39,71178.0,38.3651,38.3651,38.3573,38.3573,71178.0
2016-09-07 15:30:00,49.39,49.4,49.37,49.38,111263.0,38.3573,38.3651,38.3418,38.3495,111263.0
2016-09-08 09:30:00,49.4,49.41,49.39,49.4,4102.0,38.3651,38.3728,38.3573,38.3651,4102.0
2016-09-08 10:00:00,49.42,49.42,49.37,49.38,11260.0,38.3806,38.3806,38.3418,38.3495,11260.0
2016-09-08 10:30:00,49.4,49.4,49.37,49.4,12956.0,38.3651,38.3651,38.3418,38.3651,12956.0
2016-09-08 11:00:00,49.38,49.39,49.37,49.39,2966.0,38.3495,38.3573,38.3418,38.3573,2966.0
2016-09-08 11:30:00,49.4,49.42,49.4,49.41,821.0,38.3651,38.3806,38.3651,38.3728,821.0
2016-09-08 12:00:00,49.4,49.41,49.39,49.41,2872.0,38.3651,38.3728,38.3573,38.3728,2872.0
2016-09-08 12:30:00,49.4,49.41,49.39,49.4,10132.0,38.3651,38.3728,38.3573,38.3651,10132.0
2016-09-08 13:00:00,49.4,49.4,49.38,49.39,3018.0,38.3651,38.3651,38.3495,38.3573,3018.0
2016-09-08 13:30:00,49.39,49.4,49.38,49.38,3240.0,38.3573,38.3651,38.3495,38.3495,3240.0
2016-09-08 14:00:00,49.38,49.4,49.38,49.39,2743.0,38.3495,38.3651,38.3495,38.3573,2743.0
2016-09-08 14:30:00,49.38,49.39,49.37,49.38,10495.0,38.3495,38.3573,38.3418,38.3495,10495.0
2016-09-08 15:00:00,49.37,49.4,49.37,49.4,5970.0,38.3418,38.3651,38.3418,38.3651,5970.0
2016-09-08 15:30:00,49.4,49.41,49.38,49.39,15409.0,38.3651,38.3728,38.3495,38.3573,15409.0
2016-09-09 09:30:00,49.33,49.37,49.27,49.33,7890.0,38.3107,38.3418,38.2641,38.3107,7890.0
2016-09-09 10:00:00,49.33,49.33,49.28,49.28,5658.0,38.3107,38.3107,38.2719,38.2719,5658.0
2016-09-09 10:30:00,49.31,49.31,49.28,49.3,5761.0,38.2952,38.2952,38.2719,38.2874,5761.0
2016-09-09 11:00:00,49.28,49.32,49.28,49.3,4904.0,38.2719,38.3029,38.2719,38.2874,4904.0
2016-09-09 11:30:00,49.33,49.33,49.3,49.3,2460.0,38.3107,38.3107,38.2874,38.2874,2460.0
2016-09-09 12:00:00,49.32,49.33,49.28,49.29,40756.0,38.3029,38.3107,38.2719,38.2796,40756.0
2016-09-09 12:30:00,49.31,49.32,49.28,49.3,6906.0,38.2952,38.3029,38.2719,38.2874,6906.0
2016-09-09 13:00:00,49.29,49.32,49.28,49.3,12061.0,38.2796,38.3029,38.2719,38.2874,12061.0
2016-09-09 13:30:00,49.28,49.3,49.28,49.3,2422.0,38.2719,38.2874,38.2719,38.2874,2422.0
2016-09-09 14:00:00,49.3,49.3,49.26,49.28,2861.0,38.2874,38.2874,38.2563,38.2719,2861.0
2016-09-09 14:30:00,49.29,49.29,49.26,49.27,7017.0,38.2796,38.2796,38.2563,38.2641,7017.0
2016-09-09 15:00:00,49.26,49.29,49.26,49.29,6381.0,38.2563,38.2796,38.2563,38.2796,6381.0
2016-09-09 15:30:00,49.29,49.3,49.28,49.3,16192.0,38.2796,38.2874,38.2719,38.2874,16192.0
2016-09-12 09:30:00,49.28,49.3,49.27,49.29,7003.0,38.2719,38.2874,38.2641,38.2796,7003.0
2016-09-12 10:00:00,49.29,49.3,49.26,49.27,19069.0,38.2796,38.2874,38.2563,38.2641,19069.0
2016-09-12 10:30:00,49.28,49.29,49.26,49.27,3340.0,38.2719,38.2796,38.2563,38.2641,3340.0
2016-09-12 11:00:00,49.28,49.28,49.26,49.28,10183.0,38.2719,38.2719,38.2563,38.2719,10183.0
2016-09-12 11:30:00,49.27,49.29,49.26,49.29,9279.0,38.2641,38.2796,38.2563,38.2796,9279.0
2016-09-12 12:00:00,49.28,49.29,49.26,49.28,5178.0,38.2719,38.2796,38.2563,38.2719,5178.0
2016-09-12 12:30:00,49.28,49.28,49.26,49.27,4316.0,38.2719,38.2719,38.2563,38.2641,4316.0
2016-09-12 13:00:00,49.28,49.3,49.26,49.3,7195.0,38.2719,38.2874,38.2563,38.2874,7195.0
2016-09-12 13:30:00,49.29,49.32,49.27,49.31,16580.0,38.2796,38.3029,38.2641,38.2952,16580.0
2016-09-12 14:00:00,49.32,49.34,49.31,49.32,13456.0,38.3029,38.3185,38.2952,38.3029,13456.0
2016-09-12 14:30:00,49.32,49.34,49.31,49.33,7355.0,38.3029,38.3185,38.2952,38.3107,7355.0
2016-09-12 15:00:00,49.32,49.35,49.31,49.35,8538.0,38.3029,38.3262,38.2952,38.3262,8538.0
2016-09-12 15:30:00,49.34,49.35,49.33,49.35,12221.0,38.3185,38.3262,38.3107,38.3262,12221.0
2016-09-13 09:30:00,49.34,49.34,49.29,49.3,11063.0,38.3185,38.3185,38.2796,38.2874,11063.0
2016-09-13 10:00:00,49.32,49.33,49.29,49.3,13213.0,38.3029,38.3107,38.2796,38.2874,13213.0
2016-09-13 10:30:00,49.29,49.31,49.29,49.29,7661.0,38.2796,38.2952,38.2796,38.2796,7661.0
2016-09-13 11:00:00,49.31,49.31,49.28,49.3,7347.0,38.2952,38.2952,38.2719,38.2874,7347.0
2016-09-13 11:30:00,49.3,49.3,49.27,49.28,6542.0,38.2874,38.2874,38.2641,38.2719,6542.0
2016-09-13 12:00:00,49.28,49.28,49.27,49.27,3597.0,38.2719,38.2719,38.2641,38.2641,3597.0
2016-09-13 12:30:00,49.26,49.29,49.25,49.28,211966.0,38.2563,38.2796,38.2486,38.2719,211966.0
2016-09-13 13:00:00,49.26,49.28,49.25,49.28,1662.0,38.2563,38.2719,38.2486,38.2719,1662.0
2016-09-13 13:30:00,49.25,49.28,49.25,49.27,1294.0,38.2486,38.2719,38.2486,38.2641,1294.0
2016-09-13 14:00:00,49.27,49.27,49.22,49.23,35905.0,38.2641,38.2641,38.2253,38.233,35905.0
2016-09-13 14:30:00,49.25,49.28,49.23,49.27,321932.0,38.2486,38.2719,38.233,38.2641,321932.0
2016-09-13 15:00:00,49.25,49.28,49.25,49.27,18528.0,38.2486,38.2719,38.2486,38.2641,18528.0
2016-09-13 15:30:00,49.26,49.3,49.25,49.28,19425.0,38.2563,38.2874,38.2486,38.2719,19425.0
2016-09-14 09:30:00,49.27,49.33,49.27,49.3,17095.0,38.2641,38.3107,38.2641,38.2874,17095.0
2016-09-14 10:00:00,49.3,49.33,49.3,49.33,10279.0,38.2874,38.3107,38.2874,38.3107,10279.0
2016-09-14 10:30:00,49.32,49.33,49.3,49.31,12810.0,38.3029,38.3107,38.2874,38.2952,12810.0
2016-09-14 11:00:00,49.32,49.32,49.3,49.31,25440.0,38.3029,38.3029,38.2874,38.2952,25440.0
2016-09-14 11:30:00,49.31,49.33,49.31,49.31,16862.0,38.2952,38.3107,38.2952,38.2952,16862.0
2016-09-14 12:00:00,49.32,49.33,49.31,49.32,14668.0,38.3029,38.3107,38.2952,38.3029,14668.0
2016-09-14 12:30:00,49.33,49.33,49.3,49.31,7409.0,38.3107,38.3107,38.2874,38.2952,7409.0
2016-09-14 13:00:00,49.32,49.32,49.3,49.32,16222.0,38.3029,38.3029,38.2874,38.3029,16222.0
2016-09-14 13:30:00,49.33,49.33,49.3,49.32,16004.0,38.3107,38.3107,38.2874,38.3029,16004.0
2016-09-14 14:00:00,49.32,49.33,49.3,49.32,10489.0,38.3029,38.3107,38.2874,38.3029,10489.0
2016-09-14 14:30:00,49.3,49.33,49.29,49.32,30857.0,38.2874,38.3107,38.2796,38.3029,30857.0
2016-09-14 15:00:00,49.33,49.33,49.3,49.32,53709.0,38.3107,38.3107,38.2874,38.3029,53709.0
2016-09-14 15:30:00,49.32,49.33,49.3,49.31,62331.0,38.3029,38.3107,38.2874,38.2952,62331.0
2016-09-15 09:30:00,49.33,49.34,49.3,49.32,30585.0,38.3107,38.3185,38.2874,38.3029,30585.0
2016-09-15 10:00:00,49.33,49.33,49.3,49.33,11852.0,38.3107,38.3107,38.2874,38.3107,11852.0
2016-09-15 10:30:00,49.33,49.35,49.31,49.35,8160.0,38.3107,38.3262,38.2952,38.3262,8160.0
2016-09-15 11:00:00,49.35,49.36,49.33,49.35,5257.0,38.3262,38.334,38.3107,38.3262,5257.0
2016-09-15 11:30:00,49.35,49.36,49.34,49.34,13052.0,38.3262,38.334,38.3185,38.3185,13052.0
2016-09-15 12:00:00,49.36,49.36,49.34,49.34,6637.0,38.334,38.334,38.3185,38.3185,6637.0
2016-09-15 12:30:00,49.34,49.35,49.32,49.34,21034.0,38.3185,38.3262,38.3029,38.3185,21034.0
2016-09-15 13:00:00,49.35,49.35,49.34,49.35,549.0,38.3262,38.3262,38.3185,38.3262,549.0
2016-09-15 13:30:00,49.34,49.36,49.33,49.35,6077.0,38.3185,38.334,38.3107,38.3262,6077.0
2016-09-15 14:00:00,49.35,49.4,49.34,49.39,7246.0,38.3262,38.3651,38.3185,38.3573,7246.0
2016-09-15 14:30:00,49.39,49.4,49.36,49.38,2642.0,38.3573,38.3651,38.334,38.3495,2642.0
2016-09-15 15:00:00,49.35,49.39,49.33,49.36,5326.0,38.3262,38.3573,38.3107,38.334,5326.0
2016-09-15 15:30:00,49.33,49.38,49.33,49.37,13721.0,38.3107,38.3495,38.3107,38.3418,13721.0
2016-09-16 09:30:00,49.38,49.39,49.37,49.39,4777.0,38.3495,38.3573,38.3418,38.3573,4777.0
2016-09-16 10:00:00,49.36,49.4,49.36,49.39,14073.0,38.334,38.3651,38.334,38.3573,14073.0
2016-09-16 10:30:00,49.37,49.39,49.37,49.39,5112.0,38.3418,38.3573,38.3418,38.3573,5112.0
2016-09-16 11:00:00,49.39,49.4,49.38,49.39,16418.0,38.3573,38.3651,38.3495,38.3573,16418.0
2016-09-16 11:30:00,49.4,49.4,49.38,49.38,14597.0,38.3651,38.3651,38.3495,38.3495,14597.0
2016-09-16 12:00:00,49.39,49.4,49.35,49.39,21963.0,38.3573,38.3651,38.3262,38.3573,21963.0
2016-09-16 12:30:00,49.39,49.4,49.36,49.37,3441.0,38.3573,38.3651,38.334,38.3418,3441.0
2016-09-16 13:00:00,49.37,49.4,49.37,49.39,2281.0,38.3418,38.3651,38.3418,38.3573,2281.0
2016-09-16 13:30:00,49.39,49.4,49.38,49.39,8653.0,38.3573,38.3651,38.3495,38.3573,8653.0
2016-09-16 14:00:00,49.39,49.4,49.37,49.37,2545.0,38.3573,38.3651,38.3418,38.3418,2545.0
2016-09-16 14:30:00,49.38,49.39,49.36,49.38,7383.0,38.3495,38.3573,38.334,38.3495,7383.0
2016-09-16 15:00:00,49.38,49.39,49.37,49.38,3442.0,38.3495,38.3573,38.3418,38.3495,3442.0
2016-09-16 15:30:00,49.38,49.4,49.38,49.4,8186.0,38.3495,38.3651,38.3495,38.3651,8186.0
2016-09-19 09:30:00,49.37,49.41,49.37,49.38,8506.0,38.3418,38.3728,38.3418,38.3495,8506.0
2016-09-19 10:00:00,49.39,49.41,49.37,49.37,16176.0,38.3573,38.3728,38.3418,38.3418,16176.0
2016-09-19 10:30:00,49.38,49.4,49.37,49.4,1975.0,38.3495,38.3651,38.3418,38.3651,1975.0
2016-09-19 11:00:00,49.4,49.4,49.39,49.4,3453.0,38.3651,38.3651,38.3573,38.3651,3453.0
2016-09-19 11:30:00,49.4,49.41,49.39,49.41,5298.0,38.3651,38.3728,38.3573,38.3728,5298.0
2016-09-19 12:00:00,49.4,49.41,49.39,49.41,7070.0,38.3651,38.3728,38.3573,38.3728,7070.0
2016-09-19 12:30:00,49.41,49.41,49.4,49.41,1480.0,38.3728,38.3728,38.3651,38.3728,1480.0
2016-09-19 13:00:00,49.41,49.41,49.4,49.41,10763.0,38.3728,38.3728,38.3651,38.3728,10763.0
2016-09-19 13:30:00,49.41,49.41,49.4,49.41,5974.0,38.3728,38.3728,38.3651,38.3728,5974.0
2016-09-19 14:00:00,49.4,49.41,49.39,49.4,11225.0,38.3651,38.3728,38.3573,38.3651,11225.0
2016-09-19 14:30:00,49.4,49.4,49.39,49.39,4024.0,38.3651,38.3651,38.3573,38.3573,4024.0
2016-09-19 15:00:00,49.4,49.4,49.39,49.39,4792.0,38.3651,38.3651,38.3573,38.3573,4792.0
2016-09-19 15:30:00,49.4,49.4,49.39,49.4,12046.0,38.3651,38.3651,38.3573,38.3651,12046.0
2016-09-20 09:30:00,49.39,49.39,49.36,49.38,8348.0,38.3573,38.3573,38.334,38.3495,8348.0
2016-09-20 10:00:00,49.38,49.39,49.37,49.39,6935.0,38.3495,38.3573,38.3418,38.3573,6935.0
2016-09-20 10:30:00,49.38,49.4,49.37,49.39,13273.0,38.3495,38.3651,38.3418,38.3573,13273.0
2016-09-20 11:00:00,49.4,49.4,49.38,49.39,4379.0,38.3651,38.3651,38.3495,38.3573,4379.0
2016-09-20 11:30:00,49.38,49.4,49.38,49.39,6452.0,38.3495,38.3651,38.3495,38.3573,6452.0
2016-09-20 12:00:00,49.39,49.4,49.38,49.4,4600.0,38.3573,38.3651,38.3495,38.3651,4600.0
2016-09-20 12:30:00,49.37,49.4,49.37,49.38,1362.0,38.3418,38.3651,38.3418,38.3495,1362.0
2016-09-20 13:00:00,49.4,49.4,49.37,49.37,3163.0,38.3651,38.3651,38.3418,38.3418,3163.0
2016-09-20 13:30:00,49.38,49.38,49.36,49.38,4870.0,38.3495,38.3495,38.334,38.3495,4870.0
2016-09-20 14:00:00,49.37,49.39,49.36,49.37,5141.0,38.3418,38.3573,38.334,38.3418,5141.0
2016-09-20 14:30:00,49.37,49.38,49.37,49.37,6980.0,38.3418,38.3495,38.3418,38.3418,6980.0
2016-09-20 15:00:00,49.37,49.39,49.37,49.39,7473.0,38.3418,38.3573,38.3418,38.3573,7473.0
2016-09-20 15:30:00,49.39,49.39,49.38,49.39,10593.0,38.3573,38.3573,38.3495,38.3573,10593.0
2016-09-21 09:30:00,49.37,49.37,49.33,49.35,15095.0,38.3418,38.3418,38.3107,38.3262,15095.0
2016-09-21 10:00:00,49.35,49.36,49.33,49.33,3867.0,38.3262,38.334,38.3107,38.3107,3867.0
2016-09-21 10:30:00,49.36,49.37,49.34,49.34,8074.0,38.334,38.3418,38.3185,38.3185,8074.0
2016-09-21 11:00:00,49.36,49.37,49.34,49.36,3889.0,38.334,38.3418,38.3185,38.334,3889.0
2016-09-21 11:30:00,49.37,49.37,49.35,49.36,1169.0,38.3418,38.3418,38.3262,38.334,1169.0
2016-09-21 12:00:00,49.37,49.39,49.36,49.39,6336.0,38.3418,38.3573,38.334,38.3573,6336.0
2016-09-21 12:30:00,49.37,49.39,49.36,49.38,1831.0,38.3418,38.3573,38.334,38.3495,1831.0
2016-09-21 13:00:00,49.39,49.4,49.37,49.4,11213.0,38.3573,38.3651,38.3418,38.3651,11213.0
2016-09-21 13:30:00,49.4,49.4,49.37,49.39,12629.0,38.3651,38.3651,38.3418,38.3573,12629.0
2016-09-21 14:00:00,49.37,49.45,49.36,49.4,34341.0,38.3418,38.4039,38.334,38.3651,34341.0
2016-09-21 14:30:00,49.41,49.43,49.39,49.42,4337.0,38.3728,38.3884,38.3573,38.3806,4337.0
2016-09-21 15:00:00,49.43,49.44,49.41,49.42,13317.0,38.3884,38.3961,38.3728,38.3806,13317.0
2016-09-21 15:30:00,49.42,49.43,49.42,49.43,13512.0,38.3806,38.3884,38.3806,38.3884,13512.0
2016-09-22 09:30:00,49.45,49.46,49.43,49.45,13935.0,38.4039,38.4117,38.3884,38.4039,13935.0
2016-09-22 10:00:00,49.46,49.46,49.43,49.45,35013.0,38.4117,38.4117,38.3884,38.4039,35013.0
2016-09-22 10:30:00,49.46,49.47,49.45,49.47,3639.0,38.4117,38.4194,38.4039,38.4194,3639.0
2016-09-22 11:00:00,49.47,49.48,49.46,49.48,11014.0,38.4194,38.4272,38.4117,38.4272,11014.0
2016-09-22 11:30:00,49.48,49.5,49.47,49.5,9033.0,38.4272,38.4427,38.4194,38.4427,9033.0
2016-09-22 12:00:00,49.49,49.5,49.48,49.48,9128.0,38.4349,38.4427,38.4272,38.4272,9128.0
2016-09-22 12:30:00,49.48,49.49,49.47,49.49,23400.0,38.4272,38.4349,38.4194,38.4349,23400.0
2016-09-22 13:00:00,49.48,49.52,49.48,49.5,24034.0,38.4272,38.4582,38.4272,38.4427,24034.0
2016-09-22 13:30:00,49.5,49.51,49.49,49.5,9756.0,38.4427,38.4505,38.4349,38.4427,9756.0
2016-09-22 14:00:00,49.5,49.51,49.49,49.5,6369.0,38.4427,38.4505,38.4349,38.4427,6369.0
2016-09-22 14:30:00,49.49,49.5,49.49,49.5,14439.0,38.4349,38.4427,38.4349,38.4427,14439.0
2016-09-22 15:00:00,49.5,49.51,49.49,49.5,22239.0,38.4427,38.4505,38.4349,38.4427,22239.0
2016-09-22 15:30:00,49.51,49.51,49.5,49.5,31513.0,38.4505,38.4505,38.4427,38.4427,31513.0
2016-09-23 09:30:00,49.52,49.53,49.51,49.52,7728.0,38.4582,38.466,38.4505,38.4582,7728.0
2016-09-23 10:00:00,49.52,49.54,49.51,49.53,24475.0,38.4582,38.4738,38.4505,38.466,24475.0
2016-09-23 10:30:00,49.54,49.54,49.52,49.52,11010.0,38.4738,38.4738,38.4582,38.4582,11010.0
2016-09-23 11:00:00,49.54,49.55,49.52,49.55,14364.0,38.4738,38.4815,38.4582,38.4815,14364.0
2016-09-23 11:30:00,49.55,49.56,49.54,49.55,13249.0,38.4815,38.4893,38.4738,38.4815,13249.0
2016-09-23 12:00:00,49.55,49.56,49.54,49.55,15935.0,38.4815,38.4893,38.4738,38.4815,15935.0
2016-09-23 12:30:00,49.55,49.55,49.54,49.55,15937.0,38.4815,38.4815,38.4738,38.4815,15937.0
2016-09-23 13:00:00,49.54,49.55,49.54,49.55,13113.0,38.4738,38.4815,38.4738,38.4815,13113.0
2016-09-23 13:30:00,49.55,49.55,49.54,49.55,15226.0,38.4815,38.4815,38.4738,38.4815,15226.0
2016-09-23 14:00:00,49.55,49.55,49.54,49.55,13494.0,38.4815,38.4815,38.4738,38.4815,13494.0
2016-09-23 14:30:00,49.55,49.55,49.53,49.55,12208.0,38.4815,38.4815,38.466,38.4815,12208.0
2016-09-23 15:00:00,49.55,49.55,49.54,49.55,33209.0,38.4815,38.4815,38.4738,38.4815,33209.0
2016-09-23 15:30:00,49.55,49.55,49.54,49.55,35541.0,38.4815,38.4815,38.4738,38.4815,35541.0
2016-09-26 09:30:00,49.57,49.6,49.55,49.58,7786.0,38.4971,38.5204,38.4815,38.5048,7786.0
2016-09-26 10:00:00,49.58,49.58,49.55,49.58,64783.0,38.5048,38.5048,38.4815,38.5048,64783.0
2016-09-26 10:30:00,49.58,49.59,49.57,49.57,225801.0,38.5048,38.5126,38.4971,38.4971,225801.0
2016-09-26 11:00:00,49.57,49.58,49.56,49.58,11900.0,38.4971,38.5048,38.4893,38.5048,11900.0
2016-09-26 11:30:00,49.58,49.59,49.57,49.58,9601.0,38.5048,38.5126,38.4971,38.5048,9601.0
2016-09-26 12:00:00,49.59,49.59,49.58,49.59,7692.0,38.5126,38.5126,38.5048,38.5126,7692.0
2016-09-26 12:30:00,49.59,49.59,49.57,49.58,6496.0,38.5126,38.5126,38.4971,38.5048,6496.0
2016-09-26 13:00:00,49.58,49.58,49.57,49.58,5913.0,38.5048,38.5048,38.4971,38.5048,5913.0
2016-09-26 13:30:00,49.58,49.58,49.57,49.58,8811.0,38.5048,38.5048,38.4971,38.5048,8811.0
2016-09-26 14:00:00,49.58,49.58,49.57,49.58,12621.0,38.5048,38.5048,38.4971,38.5048,12621.0
2016-09-26 14:30:00,49.58,49.58,49.55,49.55,23441.0,38.5048,38.5048,38.4815,38.4815,23441.0
2016-09-26 15:00:00,49.56,49.56,49.55,49.55,12973.0,38.4893,38.4893,38.4815,38.4815,12973.0
2016-09-26 15:30:00,49.56,49.57,49.55,49.57,38983.0,38.4893,38.4971,38.4815,38.4971,38983.0
2016-09-27 09:30:00,49.56,49.56,49.52,49.52,40757.0,38.4893,38.4893,38.4582,38.4582,40757.0
2016-09-27 10:00:00,49.53,49.56,49.52,49.55,20057.0,38.466,38.4893,38.4582,38.4815,20057.0
2016-09-27 10:30:00,49.55,49.56,49.54,49.55,15630.0,38.4815,38.4893,38.4738,38.4815,15630.0
2016-09-27 11:00:00,49.55,49.55,49.54,49.55,10927.0,38.4815,38.4815,38.4738,38.4815,10927.0
2016-09-27 11:30:00,49.55,49.55,49.5,49.54,112851.0,38.4815,38.4815,38.4427,38.4738,112851.0
2016-09-27 12:00:00,49.54,49.54,49.53,49.53,12528.0,38.4738,38.4738,38.466,38.466,12528.0
2016-09-27 12:30:00,49.53,49.54,49.52,49.54,19757.0,38.466,38.4738,38.4582,38.4738,19757.0
2016-09-27 13:00:00,49.54,49.54,49.52,49.53,17551.0,38.4738,38.4738,38.4582,38.466,17551.0
2016-09-27 13:30:00,49.52,49.54,49.52,49.53,12523.0,38.4582,38.4738,38.4582,38.466,12523.0
2016-09-27 14:00:00,49.53,49.53,49.52,49.53,12623.0,38.466,38.466,38.4582,38.466,12623.0
2016-09-27 14:30:00,49.53,49.55,49.52,49.55,16242.0,38.466,38.4815,38.4582,38.4815,16242.0
2016-09-27 15:00:00,49.55,49.55,49.49,49.55,131527.0,38.4815,38.4815,38.4349,38.4815,131527.0
2016-09-27 15:30:00,49.55,49.56,49.54,49.56,47252.0,38.4815,38.4893,38.4738,38.4893,47252.0
2016-09-28 09:30:00,49.59,49.6,49.57,49.59,19930.0,38.5126,38.5204,38.4971,38.5126,19930.0
2016-09-28 10:00:00,49.6,49.61,49.59,49.61,22303.0,38.5204,38.5281,38.5126,38.5281,22303.0
2016-09-28 10:30:00,49.61,49.61,49.56,49.59,32697.0,38.5281,38.5281,38.4893,38.5126,32697.0
2016-09-28 11:00:00,49.58,49.6,49.58,49.6,11463.0,38.5048,38.5204,38.5048,38.5204,11463.0
2016-09-28 11:30:00,49.6,49.61,49.59,49.61,31329.0,38.5204,38.5281,38.5126,38.5281,31329.0
2016-09-28 12:00:00,49.61,49.62,49.6,49.62,15218.0,38.5281,38.5359,38.5204,38.5359,15218.0
2016-09-28 12:30:00,49.62,49.62,49.61,49.62,17657.0,38.5359,38.5359,38.5281,38.5359,17657.0
2016-09-28 13:00:00,49.62,49.63,49.6,49.62,27265.0,38.5359,38.5437,38.5204,38.5359,27265.0
2016-09-28 13:30:00,49.62,49.62,49.61,49.62,16883.0,38.5359,38.5359,38.5281,38.5359,16883.0
2016-09-28 14:00:00,49.62,49.63,49.61,49.62,24102.0,38.5359,38.5437,38.5281,38.5359,24102.0
2016-09-28 14:30:00,49.62,49.63,49.6,49.63,46127.0,38.5359,38.5437,38.5204,38.5437,46127.0
2016-09-28 15:00:00,49.63,49.63,49.62,49.63,21862.0,38.5437,38.5437,38.5359,38.5437,21862.0
2016-09-28 15:30:00,49.63,49.63,49.6,49.62,45322.0,38.5437,38.5437,38.5204,38.5359,45322.0
2016-09-29 09:30:00,49.6,49.61,49.58,49.61,10438.0,38.5204,38.5281,38.5048,38.5281,10438.0
2016-09-29 10:00:00,49.61,49.62,49.59,49.61,15011.0,38.5281,38.5359,38.5126,38.5281,15011.0
2016-09-29 10:30:00,49.61,49.61,49.59,49.6,16272.0,38.5281,38.5281,38.5126,38.5204,16272.0
2016-09-29 11:00:00,49.59,49.61,49.59,49.61,7106.0,38.5126,38.5281,38.5126,38.5281,7106.0
2016-09-29 11:30:00,49.61,49.62,49.6,49.61,18773.0,38.5281,38.5359,38.5204,38.5281,18773.0
2016-09-29 12:00:00,49.61,49.62,49.6,49.62,7263.0,38.5281,38.5359,38.5204,38.5359,7263.0
2016-09-29 12:30:00,49.62,49.65,49.61,49.65,23314.0,38.5359,38.5592,38.5281,38.5592,23314.0
2016-09-29 13:00:00,49.64,49.65,49.63,49.64,12572.0,38.5514,38.5592,38.5437,38.5514,12572.0
2016-09-29 13:30:00,49.64,49.64,49.61,49.63,8366.0,38.5514,38.5514,38.5281,38.5437,8366.0
2016-09-29 14:00:00,49.63,49.63,49.61,49.63,10337.0,38.5437,38.5437,38.5281,38.5437,10337.0
2016-09-29 14:30:00,49.63,49.64,49.61,49.63,19001.0,38.5437,38.5514,38.5281,38.5437,19001.0
2016-09-29 15:00:00,49.63,49.64,49.61,49.63,12508.0,38.5437,38.5514,38.5281,38.5437,12508.0
2016-09-29 15:30:00,49.63,49.64,49.62,49.64,52252.0,38.5437,38.5514,38.5359,38.5514,52252.0
2016-09-30 09:30:00,49.67,49.67,49.64,49.64,23482.0,38.5747,38.5747,38.5514,38.5514,23482.0
2016-09-30 10:00:00,49.65,49.65,49.61,49.63,200362.0,38.5592,38.5592,38.5281,38.5437,200362.0
2016-09-30 10:30:00,49.64,49.64,49.61,49.64,189005.0,38.5514,38.5514,38.5281,38.5514,189005.0
2016-09-30 11:00:00,49.64,49.65,49.62,49.64,13025.0,38.5514,38.5592,38.5359,38.5514,13025.0
2016-09-30 11:30:00,49.64,49.65,49.63,49.65,12915.0,38.5514,38.5592,38.5437,38.5592,12915.0
2016-09-30 12:00:00,49.65,49.65,49.64,49.65,16089.0,38.5592,38.5592,38.5514,38.5592,16089.0
2016-09-30 12:30:00,49.65,49.65,49.62,49.63,179897.0,38.5592,38.5592,38.5359,38.5437,179897.0
2016-09-30 13:00:00,49.63,49.64,49.62,49.63,11788.0,38.5437,38.5514,38.5359,38.5437,11788.0
2016-09-30 13:30:00,49.63,49.65,49.62,49.65,10824.0,38.5437,38.5592,38.5359,38.5592,10824.0
2016-09-30 14:00:00,49.66,49.66,49.63,49.64,11708.0,38.567,38.567,38.5437,38.5514,11708.0
2016-09-30 14:30:00,49.64,49.66,49.62,49.62,102583.0,38.5514,38.567,38.5359,38.5359,102583.0
2016-09-30 15:00:00,49.62,49.65,49.62,49.65,156462.0,38.5359,38.5592,38.5359,38.5592,156462.0
2016-09-30 15:30:00,49.64,49.65,49.64,49.65,53094.0,38.5514,38.5592,38.5514,38.5592,53094.0
2016-10-03 09:30:00,49.6,49.65,49.6,49.65,3623.0,38.5204,38.5592,38.5204,38.5592,3623.0
2016-10-03 10:00:00,49.62,49.64,49.58,49.61,12094.0,38.5359,38.5514,38.5048,38.5281,12094.0
2016-10-03 10:30:00,49.61,49.62,49.58,49.61,8264.0,38.5281,38.5359,38.5048,38.5281,8264.0
2016-10-03 11:00:00,49.61,49.62,49.6,49.6,6367.0,38.5281,38.5359,38.5204,38.5204,6367.0
2016-10-03 11:30:00,49.61,49.62,49.6,49.62,2816.0,38.5281,38.5359,38.5204,38.5359,2816.0
2016-10-03 12:00:00,49.63,49.64,49.61,49.62,4009.0,38.5437,38.5514,38.5281,38.5359,4009.0
2016-10-03 12:30:00,49.61,49.61,49.58,49.6,6864.0,38.5281,38.5281,38.5048,38.5204,6864.0
2016-10-03 13:00:00,49.6,49.62,49.59,49.59,6838.0,38.5204,38.5359,38.5126,38.5126,6838.0
2016-10-03 13:30:00,49.6,49.62,49.59,49.6,10226.0,38.5204,38.5359,38.5126,38.5204,10226.0
2016-10-03 14:00:00,49.59,49.62,49.59,49.6,12240.0,38.5126,38.5359,38.5126,38.5204,12240.0
2016-10-03 14:30:00,49.6,49.63,49.58,49.58,15709.0,38.5204,38.5437,38.5048,38.5048,15709.0
2016-10-03 15:00:00,49.58,49.6,49.58,49.59,6187.0,38.5048,38.5204,38.5048,38.5126,6187.0
2016-10-03 15:30:00,49.59,49.61,49.58,49.61,25152.0,38.5126,38.5281,38.5048,38.5281,25152.0
2016-10-04 09:30:00,49.6,49.62,49.6,49.61,5131.0,38.5204,38.5359,38.5204,38.5281,5131.0
2016-10-04 10:00:00,49.61,49.61,49.58,49.59,263116.0,38.5281,38.5281,38.5048,38.5126,263116.0
2016-10-04 10:30:00,49.59,49.59,49.58,49.59,6878.0,38.5126,38.5126,38.5048,38.5126,6878.0
2016-10-04 11:00:00,49.59,49.6,49.58,49.6,3450.0,38.5126,38.5204,38.5048,38.5204,3450.0
2016-10-04 11:30:00,49.59,49.6,49.56,49.56,6249.0,38.5126,38.5204,38.4893,38.4893,6249.0
2016-10-04 12:00:00,49.57,49.59,49.55,49.56,11805.0,38.4971,38.5126,38.4815,38.4893,11805.0
2016-10-04 12:30:00,49.56,49.58,49.56,49.58,2214.0,38.4893,38.5048,38.4893,38.5048,2214.0
2016-10-04 13:00:00,49.57,49.58,49.56,49.58,2485.0,38.4971,38.5048,38.4893,38.5048,2485.0
2016-10-04 13:30:00,49.57,49.58,49.54,49.55,8768.0,38.4971,38.5048,38.4738,38.4815,8768.0
2016-10-04 14:00:00,49.56,49.57,49.55,49.56,6954.0,38.4893,38.4971,38.4815,38.4893,6954.0
2016-10-04 14:30:00,49.55,49.57,49.55,49.56,7082.0,38.4815,38.4971,38.4815,38.4893,7082.0
2016-10-04 15:00:00,49.57,49.57,49.54,49.55,12069.0,38.4971,38.4971,38.4738,38.4815,12069.0
2016-10-04 15:30:00,49.55,49.56,49.55,49.56,9733.0,38.4815,38.4893,38.4815,38.4893,9733.0
2016-10-05 09:30:00,49.58,49.58,49.55,49.57,61359.0,38.5048,38.5048,38.4815,38.4971,61359.0
2016-10-05 10:00:00,49.56,49.57,49.52,49.55,18078.0,38.4893,38.4971,38.4582,38.4815,18078.0
2016-10-05 10:30:00,49.55,49.55,49.53,49.54,17582.0,38.4815,38.4815,38.466,38.4738,17582.0
2016-10-05 11:00:00,49.54,49.55,49.53,49.55,6173.0,38.4738,38.4815,38.466,38.4815,6173.0
2016-10-05 11:30:00,49.55,49.55,49.54,49.55,17068.0,38.4815,38.4815,38.4738,38.4815,17068.0
2016-10-05 12:00:00,49.55,49.55,49.54,49.55,15041.0,38.4815,38.4815,38.4738,38.4815,15041.0
2016-10-05 12:30:00,49.55,49.55,49.54,49.55,9877.0,38.4815,38.4815,38.4738,38.4815,9877.0
2016-10-05 13:00:00,49.55,49.55,49.54,49.55,13601.0,38.4815,38.4815,38.4738,38.4815,13601.0
2016-10-05 13:30:00,49.55,49.56,49.54,49.55,22986.0,38.4815,38.4893,38.4738,38.4815,22986.0
2016-10-05 14:00:00,49.55,49.55,49.54,49.55,31720.0,38.4815,38.4815,38.4738,38.4815,31720.0
2016-10-05 14:30:00,49.54,49.55,49.54,49.55,17065.0,38.4738,38.4815,38.4738,38.4815,17065.0
2016-10-05 15:00:00,49.55,49.55,49.54,49.55,15341.0,38.4815,38.4815,38.4738,38.4815,15341.0
2016-10-05 15:30:00,49.55,49.55,49.53,49.54,29491.0,38.4815,38.4815,38.466,38.4738,29491.0
2016-10-06 09:30:00,49.56,49.58,49.55,49.57,12211.0,38.4893,38.5048,38.4815,38.4971,12211.0
2016-10-06 10:00:00,49.57,49.58,49.56,49.56,18941.0,38.4971,38.5048,38.4893,38.4893,18941.0
2016-10-06 10:30:00,49.56,49.57,49.56,49.57,16521.0,38.4893,38.4971,38.4893,38.4971,16521.0
2016-10-06 11:00:00,49.57,49.57,49.55,49.55,18604.0,38.4971,38.4971,38.4815,38.4815,18604.0
2016-10-06 11:30:00,49.55,49.56,49.55,49.56,17658.0,38.4815,38.4893,38.4815,38.4893,17658.0
2016-10-06 12:00:00,49.56,49.56,49.55,49.56,12305.0,38.4893,38.4893,38.4815,38.4893,12305.0
2016-10-06 12:30:00,49.56,49.56,49.55,49.56,7979.0,38.4893,38.4893,38.4815,38.4893,7979.0
2016-10-06 13:00:00,49.56,49.56,49.55,49.55,8780.0,38.4893,38.4893,38.4815,38.4815,8780.0
2016-10-06 13:30:00,49.55,49.56,49.55,49.55,14824.0,38.4815,38.4893,38.4815,38.4815,14824.0
2016-10-06 14:00:00,49.55,49.56,49.55,49.56,12055.0,38.4815,38.4893,38.4815,38.4893,12055.0
2016-10-06 14:30:00,49.56,49.56,49.54,49.54,29034.0,38.4893,38.4893,38.4738,38.4738,29034.0
2016-10-06 15:00:00,49.55,49.56,49.54,49.55,14529.0,38.4815,38.4893,38.4738,38.4815,14529.0
2016-10-06 15:30:00,49.55,49.56,49.55,49.56,30202.0,38.4815,38.4893,38.4815,38.4893,30202.0
2016-10-07 09:30:00,49.58,49.59,49.54,49.59,14683.0,38.5048,38.5126,38.4738,38.5126,14683.0
2016-10-07 10:00:00,49.59,49.59,49.56,49.57,27503.0,38.5126,38.5126,38.4893,38.4971,27503.0
2016-10-07 10:30:00,49.57,49.57,49.56,49.57,14102.0,38.4971,38.4971,38.4893,38.4971,14102.0
2016-10-07 11:00:00,49.57,49.58,49.56,49.56,20032.0,38.4971,38.5048,38.4893,38.4893,20032.0
2016-10-07 11:30:00,49.57,49.57,49.55,49.55,12536.0,38.4971,38.4971,38.4815,38.4815,12536.0
2016-10-07 12:00:00,49.55,49.56,49.55,49.55,35577.0,38.4815,38.4893,38.4815,38.4815,35577.0
2016-10-07 12:30:00,49.55,49.56,49.55,49.56,14194.0,38.4815,38.4893,38.4815,38.4893,14194.0
2016-10-07 13:00:00,49.56,49.56,49.55,49.55,18143.0,38.4893,38.4893,38.4815,38.4815,18143.0
2016-10-07 13:30:00,49.55,49.56,49.54,49.55,14006.0,38.4815,38.4893,38.4738,38.4815,14006.0
2016-10-07 14:00:00,49.55,49.55,49.54,49.55,12379.0,38.4815,38.4815,38.4738,38.4815,12379.0
2016-10-07 14:30:00,49.55,49.57,49.54,49.57,22531.0,38.4815,38.4971,38.4738,38.4971,22531.0
2016-10-07 15:00:00,49.57,49.57,49.56,49.57,26800.0,38.4971,38.4971,38.4893,38.4971,26800.0
2016-10-07 15:30:00,49.57,49.58,49.56,49.58,25340.0,38.4971,38.5048,38.4893,38.5048,25340.0
2016-10-10 09:30:00,49.6,49.6,49.55,49.57,18308.0,38.5204,38.5204,38.4815,38.4971,18308.0
2016-10-10 10:00:00,49.58,49.59,49.56,49.57,32639.0,38.5048,38.5126,38.4893,38.4971,32639.0
2016-10-10 10:30:00,49.57,49.57,49.56,49.57,13495.0,38.4971,38.4971,38.4893,38.4971,13495.0
2016-10-10 11:00:00,49.57,49.6,49.56,49.58,21812.0,38.4971,38.5204,38.4893,38.5048,21812.0
2016-10-10 11:30:00,49.58,49.59,49.57,49.58,19064.0,38.5048,38.5126,38.4971,38.5048,19064.0
2016-10-10 12:00:00,49.58,49.58,49.55,49.58,7175.0,38.5048,38.5048,38.4815,38.5048,7175.0
2016-10-10 12:30:00,49.58,49.58,49.56,49.58,13947.0,38.5048,38.5048,38.4893,38.5048,13947.0
2016-10-10 13:00:00,49.58,49.58,49.57,49.58,8402.0,38.5048,38.5048,38.4971,38.5048,8402.0
2016-10-10 13:30:00,49.58,49.59,49.57,49.59,15862.0,38.5048,38.5126,38.4971,38.5126,15862.0
2016-10-10 14:00:00,49.59,49.59,49.58,49.59,27475.0,38.5126,38.5126,38.5048,38.5126,27475.0
2016-10-10 14:30:00,49.59,49.6,49.58,49.59,17509.0,38.5126,38.5204,38.5048,38.5126,17509.0
2016-10-10 15:00:00,49.59,49.6,49.59,49.59,14271.0,38.5126,38.5204,38.5126,38.5126,14271.0
2016-10-10 15:30:00,49.59,49.6,49.54,49.54,25307.0,38.5126,38.5204,38.4738,38.4738,25307.0
2016-10-11 09:30:00,49.62,49.62,49.53,49.57,12532.0,38.5359,38.5359,38.466,38.4971,12532.0
2016-10-11 10:00:00,49.58,49.58,49.54,49.58,24761.0,38.5048,38.5048,38.4738,38.5048,24761.0
2016-10-11 10:30:00,49.58,49.58,49.57,49.58,15282.0,38.5048,38.5048,38.4971,38.5048,15282.0
2016-10-11 11:00:00,49.58,49.59,49.57,49.59,13251.0,38.5048,38.5126,38.4971,38.5126,13251.0
2016-10-11 11:30:00,49.59,49.59,49.56,49.58,11817.0,38.5126,38.5126,38.4893,38.5048,11817.0
2016-10-11 12:00:00,49.58,49.58,49.57,49.57,16733.0,38.5048,38.5048,38.4971,38.4971,16733.0
2016-10-11 12:30:00,49.58,49.58,49.57,49.58,10396.0,38.5048,38.5048,38.4971,38.5048,10396.0
2016-10-11 13:00:00,49.58,49.58,49.57,49.58,10668.0,38.5048,38.5048,38.4971,38.5048,10668.0
2016-10-11 13:30:00,49.58,49.58,49.56,49.57,16164.0,38.5048,38.5048,38.4893,38.4971,16164.0
2016-10-11 14:00:00,49.57,49.57,49.56,49.57,11013.0,38.4971,38.4971,38.4893,38.4971,11013.0
2016-10-11 14:30:00,49.57,49.57,49.56,49.57,18392.0,38.4971,38.4971,38.4893,38.4971,18392.0
2016-10-11 15:00:00,49.57,49.57,49.56,49.57,28132.0,38.4971,38.4971,38.4893,38.4971,28132.0
2016-10-11 15:30:00,49.57,49.57,49.55,49.56,35271.0,38.4971,38.4971,38.4815,38.4893,35271.0
2016-10-12 09:30:00,49.55,49.58,49.53,49.55,69646.0,38.4815,38.5048,38.466,38.4815,69646.0
2016-10-12 10:00:00,49.55,49.55,49.54,49.55,22003.0,38.4815,38.4815,38.4738,38.4815,22003.0
2016-10-12 10:30:00,49.55,49.55,49.53,49.53,19531.0,38.4815,38.4815,38.466,38.466,19531.0
2016-10-12 11:00:00,49.54,49.55,49.53,49.54,20698.0,38.4738,38.4815,38.466,38.4738,20698.0
2016-10-12 11:30:00,49.54,49.55,49.53,49.54,8669.0,38.4738,38.4815,38.466,38.4738,8669.0
2016-10-12 12:00:00,49.54,49.55,49.53,49.54,54587.0,38.4738,38.4815,38.466,38.4738,54587.0
2016-10-12 12:30:00,49.55,49.56,49.54,49.55,25169.0,38.4815,38.4893,38.4738,38.4815,25169.0
2016-10-12 13:00:00,49.55,49.56,49.54,49.55,13724.0,38.4815,38.4893,38.4738,38.4815,13724.0
2016-10-12 13:30:00,49.55,49.55,49.54,49.55,30694.0,38.4815,38.4815,38.4738,38.4815,30694.0
2016-10-12 14:00:00,49.55,49.57,49.54,49.56,28716.0,38.4815,38.4971,38.4738,38.4893,28716.0
2016-10-12 14:30:00,49.55,49.56,49.55,49.55,16402.0,38.4815,38.4893,38.4815,38.4815,16402.0
2016-10-12 15:00:00,49.55,49.56,49.54,49.55,20531.0,38.4815,38.4893,38.4738,38.4815,20531.0
2016-10-12 15:30:00,49.55,49.56,49.55,49.55,21236.0,38.4815,38.4893,38.4815,38.4815,21236.0
2016-10-13 09:30:00,49.57,49.58,49.55,49.58,23718.0,38.4971,38.5048,38.4815,38.5048,23718.0
2016-10-13 10:00:00,49.58,49.59,49.56,49.56,25820.0,38.5048,38.5126,38.4893,38.4893,25820.0
2016-10-13 10:30:00,49.56,49.58,49.55,49.57,30837.0,38.4893,38.5048,38.4815,38.4971,30837.0
2016-10-13 11:00:00,49.57,49.57,49.55,49.55,14888.0,38.4971,38.4971,38.4815,38.4815,14888.0
2016-10-13 11:30:00,49.55,49.57,49.55,49.57,24879.0,38.4815,38.4971,38.4815,38.4971,24879.0
2016-10-13 12:00:00,49.57,49.59,49.56,49.59,13913.0,38.4971,38.5126,38.4893,38.5126,13913.0
2016-10-13 12:30:00,49.59,49.59,49.57,49.59,14110.0,38.5126,38.5126,38.4971,38.5126,14110.0
2016-10-13 13:00:00,49.59,49.6,49.58,49.59,20155.0,38.5126,38.5204,38.5048,38.5126,20155.0
2016-10-13 13:30:00,49.59,49.61,49.59,49.6,15103.0,38.5126,38.5281,38.5126,38.5204,15103.0
2016-10-13 14:00:00,49.61,49.61,49.59,49.59,22822.0,38.5281,38.5281,38.5126,38.5126,22822.0
2016-10-13 14:30:00,49.59,49.61,49.59,49.61,20011.0,38.5126,38.5281,38.5126,38.5281,20011.0
2016-10-13 15:00:00,49.6,49.61,49.56,49.59,80969.0,38.5204,38.5281,38.4893,38.5126,80969.0
2016-10-13 15:30:00,49.59,49.6,49.58,49.59,50572.0,38.5126,38.5204,38.5048,38.5126,50572.0
2016-10-14 09:30:00,49.6,49.62,49.59,49.61,25605.0,38.5204,38.5359,38.5126,38.5281,25605.0
2016-10-14 10:00:00,49.61,49.63,49.6,49.62,18934.0,38.5281,38.5437,38.5204,38.5359,18934.0
2016-10-14 10:30:00,49.62,49.62,49.61,49.61,12182.0,38.5359,38.5359,38.5281,38.5281,12182.0
2016-10-14 11:00:00,49.6,49.61,49.6,49.61,7937.0,38.5204,38.5281,38.5204,38.5281,7937.0
2016-10-14 11:30:00,49.61,49.62,49.6,49.61,13604.0,38.5281,38.5359,38.5204,38.5281,13604.0
2016-10-14 12:00:00,49.61,49.62,49.6,49.62,13117.0,38.5281,38.5359,38.5204,38.5359,13117.0
2016-10-14 12:30:00,49.61,49.62,49.6,49.61,12736.0,38.5281,38.5359,38.5204,38.5281,12736.0
2016-10-14 13:00:00,49.61,49.62,49.6,49.61,12331.0,38.5281,38.5359,38.5204,38.5281,12331.0
2016-10-14 13:30:00,49.61,49.63,49.61,49.62,17951.0,38.5281,38.5437,38.5281,38.5359,17951.0
2016-10-14 14:00:00,49.62,49.63,49.61,49.62,13666.0,38.5359,38.5437,38.5281,38.5359,13666.0
2016-10-14 14:30:00,49.62,49.63,49.6,49.62,24926.0,38.5359,38.5437,38.5204,38.5359,24926.0
2016-10-14 15:00:00,49.62,49.63,49.6,49.62,16192.0,38.5359,38.5437,38.5204,38.5359,16192.0
2016-10-14 15:30:00,49.62,49.63,49.61,49.61,33063.0,38.5359,38.5437,38.5281,38.5281,33063.0
2016-10-17 09:30:00,49.64,49.68,49.61,49.64,28309.0,38.5514,38.5825,38.5281,38.5514,28309.0
2016-10-17 10:00:00,49.65,49.65,49.64,49.65,21957.0,38.5592,38.5592,38.5514,38.5592,21957.0
2016-10-17 10:30:00,49.65,49.65,49.61,49.65,12789.0,38.5592,38.5592,38.5281,38.5592,12789.0
2016-10-17 11:00:00,49.65,49.66,49.64,49.66,65798.0,38.5592,38.567,38.5514,38.567,65798.0
2016-10-17 11:30:00,49.66,49.66,49.65,49.66,12091.0,38.567,38.567,38.5592,38.567,12091.0
2016-10-17 12:00:00,49.66,49.66,49.65,49.66,10514.0,38.567,38.567,38.5592,38.567,10514.0
2016-10-17 12:30:00,49.66,49.66,49.65,49.66,12060.0,38.567,38.567,38.5592,38.567,12060.0
2016-10-17 13:00:00,49.66,49.67,49.65,49.67,12367.0,38.567,38.5747,38.5592,38.5747,12367.0
2016-10-17 13:30:00,49.66,49.67,49.66,49.67,13219.0,38.567,38.5747,38.567,38.5747,13219.0
2016-10-17 14:00:00,49.67,49.68,49.66,49.68,32639.0,38.5747,38.5825,38.567,38.5825,32639.0
2016-10-17 14:30:00,49.68,49.68,49.65,49.66,28838.0,38.5825,38.5825,38.5592,38.567,28838.0
2016-10-17 15:00:00,49.66,49.68,49.66,49.68,27782.0,38.567,38.5825,38.567,38.5825,27782.0
2016-10-17 15:30:00,49.67,49.68,49.67,49.68,34911.0,38.5747,38.5825,38.5747,38.5825,34911.0
2016-10-18 09:30:00,49.66,49.69,49.62,49.64,10259.0,38.567,38.5903,38.5359,38.5514,10259.0
2016-10-18 10:00:00,49.68,49.68,49.63,49.67,19416.0,38.5825,38.5825,38.5437,38.5747,19416.0
2016-10-18 10:30:00,49.66,49.68,49.65,49.68,12436.0,38.567,38.5825,38.5592,38.5825,12436.0
2016-10-18 11:00:00,49.68,49.68,49.66,49.68,14615.0,38.5825,38.5825,38.567,38.5825,14615.0
2016-10-18 11:30:00,49.68,49.68,49.67,49.68,13137.0,38.5825,38.5825,38.5747,38.5825,13137.0
2016-10-18 12:00:00,49.68,49.68,49.66,49.67,14280.0,38.5825,38.5825,38.567,38.5747,14280.0
2016-10-18 12:30:00,49.67,49.68,49.66,49.67,8731.0,38.5747,38.5825,38.567,38.5747,8731.0
2016-10-18 13:00:00,49.68,49.68,49.67,49.68,8123.0,38.5825,38.5825,38.5747,38.5825,8123.0
2016-10-18 13:30:00,49.67,49.68,49.67,49.68,12415.0,38.5747,38.5825,38.5747,38.5825,12415.0
2016-10-18 14:00:00,49.68,49.68,49.67,49.68,17446.0,38.5825,38.5825,38.5747,38.5825,17446.0
2016-10-18 14:30:00,49.68,49.69,49.68,49.69,25639.0,38.5825,38.5903,38.5825,38.5903,25639.0
2016-10-18 15:00:00,49.68,49.69,49.68,49.69,21290.0,38.5825,38.5903,38.5825,38.5903,21290.0
2016-10-18 15:30:00,49.69,49.69,49.68,49.69,29628.0,38.5903,38.5903,38.5825,38.5903,29628.0
2016-10-19 09:30:00,49.67,49.69,49.66,49.68,11338.0,38.5747,38.5903,38.567,38.5825,11338.0
2016-10-19 10:00:00,49.68,49.7,49.66,49.7,15400.0,38.5825,38.598,38.567,38.598,15400.0
2016-10-19 10:30:00,49.69,49.7,49.68,49.69,73725.0,38.5903,38.598,38.5825,38.5903,73725.0
2016-10-19 11:00:00,49.69,49.71,49.68,49.71,19152.0,38.5903,38.6058,38.5825,38.6058,19152.0
2016-10-19 11:30:00,49.71,49.71,49.7,49.71,12097.0,38.6058,38.6058,38.598,38.6058,12097.0
2016-10-19 12:00:00,49.71,49.71,49.7,49.71,18131.0,38.6058,38.6058,38.598,38.6058,18131.0
2016-10-19 12:30:00,49.71,49.71,49.7,49.71,14343.0,38.6058,38.6058,38.598,38.6058,14343.0
2016-10-19 13:00:00,49.71,49.71,49.7,49.71,14823.0,38.6058,38.6058,38.598,38.6058,14823.0
2016-10-19 13:30:00,49.71,49.71,49.7,49.71,16057.0,38.6058,38.6058,38.598,38.6058,16057.0
2016-10-19 14:00:00,49.71,49.72,49.7,49.72,32157.0,38.6058,38.6136,38.598,38.6136,32157.0
2016-10-19 14:30:00,49.72,49.72,49.7,49.71,37679.0,38.6136,38.6136,38.598,38.6058,37679.0
2016-10-19 15:00:00,49.71,49.71,49.7,49.71,31752.0,38.6058,38.6058,38.598,38.6058,31752.0
2016-10-19 15:30:00,49.71,49.72,49.7,49.72,54552.0,38.6058,38.6136,38.598,38.6136,54552.0
2016-10-20 09:30:00,49.72,49.73,49.7,49.71,53565.0,38.6136,38.6213,38.598,38.6058,53565.0
2016-10-20 10:00:00,49.71,49.71,49.67,49.69,22624.0,38.6058,38.6058,38.5747,38.5903,22624.0
2016-10-20 10:30:00,49.68,49.7,49.67,49.69,15435.0,38.5825,38.598,38.5747,38.5903,15435.0
2016-10-20 11:00:00,49.69,49.7,49.68,49.69,33667.0,38.5903,38.598,38.5825,38.5903,33667.0
2016-10-20 11:30:00,49.69,49.69,49.65,49.67,212986.0,38.5903,38.5903,38.5592,38.5747,212986.0
2016-10-20 12:00:00,49.67,49.67,49.66,49.67,13417.0,38.5747,38.5747,38.567,38.5747,13417.0
2016-10-20 12:30:00,49.67,49.69,49.66,49.69,28155.0,38.5747,38.5903,38.567,38.5903,28155.0
2016-10-20 13:00:00,49.69,49.69,49.67,49.68,83098.0,38.5903,38.5903,38.5747,38.5825,83098.0
2016-10-20 13:30:00,49.68,49.68,49.67,49.68,19073.0,38.5825,38.5825,38.5747,38.5825,19073.0
2016-10-20 14:00:00,49.68,49.68,49.66,49.67,111248.0,38.5825,38.5825,38.567,38.5747,111248.0
2016-10-20 14:30:00,49.67,49.67,49.65,49.66,408804.0,38.5747,38.5747,38.5592,38.567,408804.0
2016-10-20 15:00:00,49.66,49.66,49.65,49.66,96191.0,38.567,38.567,38.5592,38.567,96191.0
2016-10-20 15:30:00,49.66,49.67,49.65,49.66,38024.0,38.567,38.5747,38.5592,38.567,38024.0
2016-10-21 09:30:00,49.69,49.71,49.66,49.7,23477.0,38.5903,38.6058,38.567,38.598,23477.0
2016-10-21 10:00:00,49.7,49.71,49.65,49.68,24050.0,38.598,38.6058,38.5592,38.5825,24050.0
2016-10-21 10:30:00,49.68,49.68,49.65,49.67,18811.0,38.5825,38.5825,38.5592,38.5747,18811.0
2016-10-21 11:00:00,49.67,49.69,49.66,49.68,16439.0,38.5747,38.5903,38.567,38.5825,16439.0
2016-10-21 11:30:00,49.68,49.69,49.67,49.68,17908.0,38.5825,38.5903,38.5747,38.5825,17908.0
2016-10-21 12:00:00,49.68,49.68,49.67,49.68,18202.0,38.5825,38.5825,38.5747,38.5825,18202.0
2016-10-21 12:30:00,49.68,49.68,49.67,49.68,22172.0,38.5825,38.5825,38.5747,38.5825,22172.0
2016-10-21 13:00:00,49.68,49.68,49.67,49.68,20643.0,38.5825,38.5825,38.5747,38.5825,20643.0
2016-10-21 13:30:00,49.68,49.69,49.67,49.68,24599.0,38.5825,38.5903,38.5747,38.5825,24599.0
2016-10-21 14:00:00,49.68,49.69,49.67,49.68,34575.0,38.5825,38.5903,38.5747,38.5825,34575.0
2016-10-21 14:30:00,49.68,49.7,49.67,49.69,21876.0,38.5825,38.598,38.5747,38.5903,21876.0
2016-10-21 15:00:00,49.69,49.7,49.68,49.7,21773.0,38.5903,38.598,38.5825,38.598,21773.0
2016-10-21 15:30:00,49.7,49.7,49.69,49.69,37612.0,38.598,38.598,38.5903,38.5903,37612.0
2016-10-24 09:30:00,49.69,49.69,49.67,49.68,22900.0,38.5903,38.5903,38.5747,38.5825,22900.0
2016-10-24 10:00:00,49.69,49.69,49.65,49.66,30055.0,38.5903,38.5903,38.5592,38.567,30055.0
2016-10-24 10:30:00,49.66,49.66,49.63,49.63,25000.0,38.567,38.567,38.5437,38.5437,25000.0
2016-10-24 11:00:00,49.63,49.65,49.63,49.65,13200.0,38.5437,38.5592,38.5437,38.5592,13200.0
2016-10-24 11:30:00,49.65,49.66,49.64,49.66,18800.0,38.5592,38.567,38.5514,38.567,18800.0
2016-10-24 12:00:00,49.65,49.66,49.64,49.64,21482.0,38.5592,38.567,38.5514,38.5514,21482.0
2016-10-24 12:30:00,49.64,49.65,49.64,49.65,8500.0,38.5514,38.5592,38.5514,38.5592,8500.0
2016-10-24 13:00:00,49.65,49.65,49.64,49.65,12600.0,38.5592,38.5592,38.5514,38.5592,12600.0
2016-10-24 13:30:00,49.65,49.65,49.64,49.65,21900.0,38.5592,38.5592,38.5514,38.5592,21900.0
2016-10-24 14:00:00,49.65,49.65,49.64,49.65,11700.0,38.5592,38.5592,38.5514,38.5592,11700.0
2016-10-24 14:30:00,49.65,49.66,49.64,49.65,26600.0,38.5592,38.567,38.5514,38.5592,26600.0
2016-10-24 15:00:00,49.65,49.66,49.64,49.65,22300.0,38.5592,38.567,38.5514,38.5592,22300.0
2016-10-24 15:30:00,49.65,49.65,49.63,49.63,41681.0,38.5592,38.5592,38.5437,38.5437,41681.0
2016-10-25 09:30:00,49.64,49.65,49.6,49.63,14733.0,38.5514,38.5592,38.5204,38.5437,14733.0
2016-10-25 10:00:00,49.61,49.66,49.61,49.65,5300.0,38.5281,38.567,38.5281,38.5592,5300.0
2016-10-25 10:30:00,49.65,49.66,49.64,49.66,12200.0,38.5592,38.567,38.5514,38.567,12200.0
2016-10-25 11:00:00,49.66,49.66,49.65,49.66,4521.0,38.567,38.567,38.5592,38.567,4521.0
2016-10-25 11:30:00,49.66,49.66,49.64,49.66,10313.0,38.567,38.567,38.5514,38.567,10313.0
2016-10-25 12:00:00,49.65,49.66,49.63,49.64,11300.0,38.5592,38.567,38.5437,38.5514,11300.0
2016-10-25 12:30:00,49.64,49.64,49.63,49.64,6222.0,38.5514,38.5514,38.5437,38.5514,6222.0
2016-10-25 13:00:00,49.64,49.65,49.63,49.64,6822.0,38.5514,38.5592,38.5437,38.5514,6822.0
2016-10-25 13:30:00,49.65,49.65,49.63,49.64,8900.0,38.5592,38.5592,38.5437,38.5514,8900.0
2016-10-25 14:00:00,49.63,49.65,49.62,49.65,8800.0,38.5437,38.5592,38.5359,38.5592,8800.0
2016-10-25 14:30:00,49.65,49.66,49.64,49.65,9991.0,38.5592,38.567,38.5514,38.5592,9991.0
2016-10-25 15:00:00,49.65,49.66,49.62,49.65,35412.0,38.5592,38.567,38.5359,38.5592,35412.0
2016-10-25 15:30:00,49.65,49.66,49.64,49.65,41400.0,38.5592,38.567,38.5514,38.5592,41400.0
2016-10-26 09:30:00,49.62,49.67,49.6,49.64,25638.0,38.5359,38.5747,38.5204,38.5514,25638.0
2016-10-26 10:00:00,49.6,49.66,49.6,49.63,12392.0,38.5204,38.567,38.5204,38.5437,12392.0
2016-10-26 10:30:00,49.62,49.64,49.61,49.64,5042.0,38.5359,38.5514,38.5281,38.5514,5042.0
2016-10-26 11:00:00,49.63,49.64,49.62,49.63,8796.0,38.5437,38.5514,38.5359,38.5437,8796.0
2016-10-26 11:30:00,49.63,49.65,49.62,49.63,30924.0,38.5437,38.5592,38.5359,38.5437,30924.0
2016-10-26 12:00:00,49.63,49.64,49.62,49.64,3638.0,38.5437,38.5514,38.5359,38.5514,3638.0
2016-10-26 12:30:00,49.63,49.63,49.62,49.63,8243.0,38.5437,38.5437,38.5359,38.5437,8243.0
2016-10-26 13:00:00,49.63,49.63,49.61,49.61,16697.0,38.5437,38.5437,38.5281,38.5281,16697.0
2016-10-26 13:30:00,49.62,49.62,49.61,49.62,6531.0,38.5359,38.5359,38.5281,38.5359,6531.0
2016-10-26 14:00:00,49.62,49.64,49.61,49.64,8444.0,38.5359,38.5514,38.5281,38.5514,8444.0
2016-10-26 14:30:00,49.64,49.64,49.61,49.61,24789.0,38.5514,38.5514,38.5281,38.5281,24789.0
2016-10-26 15:00:00,49.63,49.64,49.61,49.63,31143.0,38.5437,38.5514,38.5281,38.5437,31143.0
2016-10-26 15:30:00,49.63,49.64,49.61,49.64,42644.0,38.5437,38.5514,38.5281,38.5514,42644.0
2016-10-27 09:30:00,49.62,49.64,49.58,49.58,6304.0,38.5359,38.5514,38.5048,38.5048,6304.0
2016-10-27 10:00:00,49.58,49.63,49.58,49.58,18008.0,38.5048,38.5437,38.5048,38.5048,18008.0
2016-10-27 10:30:00,49.58,49.59,49.58,49.59,74192.0,38.5048,38.5126,38.5048,38.5126,74192.0
2016-10-27 11:00:00,49.59,49.61,49.58,49.6,6201.0,38.5126,38.5281,38.5048,38.5204,6201.0
2016-10-27 11:30:00,49.6,49.61,49.59,49.59,2758.0,38.5204,38.5281,38.5126,38.5126,2758.0
2016-10-27 12:00:00,49.59,49.61,49.59,49.61,7607.0,38.5126,38.5281,38.5126,38.5281,7607.0
2016-10-27 12:30:00,49.6,49.61,49.59,49.59,42665.0,38.5204,38.5281,38.5126,38.5126,42665.0
2016-10-27 13:00:00,49.61,49.61,49.59,49.6,7132.0,38.5281,38.5281,38.5126,38.5204,7132.0
2016-10-27 13:30:00,49.59,49.6,49.59,49.59,2576.0,38.5126,38.5204,38.5126,38.5126,2576.0
2016-10-27 14:00:00,49.6,49.6,49.59,49.59,35435.0,38.5204,38.5204,38.5126,38.5126,35435.0
2016-10-27 14:30:00,49.6,49.6,49.58,49.59,17526.0,38.5204,38.5204,38.5048,38.5126,17526.0
2016-10-27 15:00:00,49.59,49.59,49.58,49.59,5923.0,38.5126,38.5126,38.5048,38.5126,5923.0
2016-10-27 15:30:00,49.59,49.61,49.58,49.61,21155.0,38.5126,38.5281,38.5048,38.5281,21155.0
2016-10-28 09:30:00,49.62,49.64,49.58,49.64,8062.0,38.5359,38.5514,38.5048,38.5514,8062.0
2016-10-28 10:00:00,49.64,49.64,49.62,49.63,19854.0,38.5514,38.5514,38.5359,38.5437,19854.0
2016-10-28 10:30:00,49.63,49.63,49.62,49.63,15905.0,38.5437,38.5437,38.5359,38.5437,15905.0
2016-10-28 11:00:00,49.63,49.65,49.62,49.63,7114.0,38.5437,38.5592,38.5359,38.5437,7114.0
2016-10-28 11:30:00,49.64,49.64,49.63,49.64,4634.0,38.5514,38.5514,38.5437,38.5514,4634.0
2016-10-28 12:00:00,49.64,49.65,49.63,49.65,18028.0,38.5514,38.5592,38.5437,38.5592,18028.0
2016-10-28 12:30:00,49.64,49.65,49.64,49.65,14718.0,38.5514,38.5592,38.5514,38.5592,14718.0
2016-10-28 13:00:00,49.65,49.67,49.64,49.66,26802.0,38.5592,38.5747,38.5514,38.567,26802.0
2016-10-28 13:30:00,49.66,49.67,49.64,49.66,23290.0,38.567,38.5747,38.5514,38.567,23290.0
2016-10-28 14:00:00,49.65,49.66,49.64,49.65,5524.0,38.5592,38.567,38.5514,38.5592,5524.0
2016-10-28 14:30:00,49.65,49.65,49.64,49.65,5399.0,38.5592,38.5592,38.5514,38.5592,5399.0
2016-10-28 15:00:00,49.65,49.65,49.64,49.65,10468.0,38.5592,38.5592,38.5514,38.5592,10468.0
2016-10-28 15:30:00,49.65,49.65,49.63,49.64,16334.0,38.5592,38.5592,38.5437,38.5514,16334.0
2016-10-31 09:30:00,49.67,49.67,49.64,49.67,14444.0,38.5747,38.5747,38.5514,38.5747,14444.0
2016-10-31 10:00:00,49.64,49.67,49.64,49.66,22595.0,38.5514,38.5747,38.5514,38.567,22595.0
2016-10-31 10:30:00,49.66,49.68,49.65,49.68,5622.0,38.567,38.5825,38.5592,38.5825,5622.0
2016-10-31 11:00:00,49.66,49.68,49.65,49.67,10209.0,38.567,38.5825,38.5592,38.5747,10209.0
2016-10-31 11:30:00,49.66,49.67,49.66,49.67,5809.0,38.567,38.5747,38.567,38.5747,5809.0
2016-10-31 12:00:00,49.67,49.67,49.64,49.65,6880.0,38.5747,38.5747,38.5514,38.5592,6880.0
2016-10-31 12:30:00,49.65,49.66,49.64,49.65,17803.0,38.5592,38.567,38.5514,38.5592,17803.0
2016-10-31 13:00:00,49.66,49.67,49.65,49.67,12304.0,38.567,38.5747,38.5592,38.5747,12304.0
2016-10-31 13:30:00,49.67,49.67,49.64,49.65,19043.0,38.5747,38.5747,38.5514,38.5592,19043.0
2016-10-31 14:00:00,49.65,49.66,49.64,49.66,8295.0,38.5592,38.567,38.5514,38.567,8295.0
2016-10-31 14:30:00,49.66,49.66,49.64,49.65,9525.0,38.567,38.567,38.5514,38.5592,9525.0
2016-10-31 15:00:00,49.65,49.66,49.64,49.66,22250.0,38.5592,38.567,38.5514,38.567,22250.0
2016-10-31 15:30:00,49.66,49.66,49.65,49.66,24545.0,38.567,38.567,38.5592,38.567,24545.0
2016-11-01 09:30:00,49.66,49.66,49.64,49.66,12084.0,38.567,38.567,38.5514,38.567,12084.0
2016-11-01 10:00:00,49.65,49.66,49.64,49.65,12258.0,38.5592,38.567,38.5514,38.5592,12258.0
2016-11-01 10:30:00,49.66,49.66,49.65,49.66,7539.0,38.567,38.567,38.5592,38.567,7539.0
2016-11-01 11:00:00,49.66,49.66,49.65,49.66,29372.0,38.567,38.567,38.5592,38.567,29372.0
2016-11-01 11:30:00,49.67,49.67,49.65,49.66,2145.0,38.5747,38.5747,38.5592,38.567,2145.0
2016-11-01 12:00:00,49.65,49.66,49.63,49.65,4556.0,38.5592,38.567,38.5437,38.5592,4556.0
2016-11-01 12:30:00,49.65,49.65,49.62,49.63,7216.0,38.5592,38.5592,38.5359,38.5437,7216.0
2016-11-01 13:00:00,49.62,49.63,49.62,49.63,13183.0,38.5359,38.5437,38.5359,38.5437,13183.0
2016-11-01 13:30:00,49.63,49.65,49.62,49.63,34266.0,38.5437,38.5592,38.5359,38.5437,34266.0
2016-11-01 14:00:00,49.63,49.68,49.62,49.67,11342.0,38.5437,38.5825,38.5359,38.5747,11342.0
2016-11-01 14:30:00,49.67,49.69,49.65,49.66,110792.0,38.5747,38.5903,38.5592,38.567,110792.0
2016-11-01 15:00:00,49.65,49.67,49.65,49.66,536151.0,38.5592,38.5747,38.5592,38.567,536151.0
2016-11-01 15:30:00,49.67,49.68,49.65,49.67,50406.0,38.5747,38.5825,38.5592,38.5747,50406.0
2016-11-02 09:30:00,49.67,49.67,49.62,49.65,42377.0,38.5747,38.5747,38.5359,38.5592,42377.0
2016-11-02 10:00:00,49.63,49.68,49.62,49.63,219799.0,38.5437,38.5825,38.5359,38.5437,219799.0
2016-11-02 10:30:00,49.63,49.64,49.62,49.62,137161.0,38.5437,38.5514,38.5359,38.5359,137161.0
2016-11-02 11:00:00,49.63,49.63,49.61,49.62,109871.0,38.5437,38.5437,38.5281,38.5359,109871.0
2016-11-02 11:30:00,49.62,49.62,49.61,49.62,30289.0,38.5359,38.5359,38.5281,38.5359,30289.0
2016-11-02 12:00:00,49.62,49.63,49.61,49.62,63339.0,38.5359,38.5437,38.5281,38.5359,63339.0
2016-11-02 12:30:00,49.62,49.64,49.61,49.62,51734.0,38.5359,38.5514,38.5281,38.5359,51734.0
2016-11-02 13:00:00,49.62,49.63,49.61,49.62,92618.0,38.5359,38.5437,38.5281,38.5359,92618.0
2016-11-02 13:30:00,49.62,49.63,49.61,49.62,48879.0,38.5359,38.5437,38.5281,38.5359,48879.0
2016-11-02 14:00:00,49.61,49.65,49.6,49.64,110334.0,38.5281,38.5592,38.5204,38.5514,110334.0
2016-11-02 14:30:00,49.64,49.65,49.63,49.64,46220.0,38.5514,38.5592,38.5437,38.5514,46220.0
2016-11-02 15:00:00,49.65,49.66,49.64,49.65,6899.0,38.5592,38.567,38.5514,38.5592,6899.0
2016-11-02 15:30:00,49.65,49.65,49.63,49.64,18824.0,38.5592,38.5592,38.5437,38.5514,18824.0
2016-11-03 09:30:00,49.66,49.67,49.63,49.65,17109.0,38.567,38.5747,38.5437,38.5592,17109.0
2016-11-03 10:00:00,49.63,49.67,49.63,49.66,32258.0,38.5437,38.5747,38.5437,38.567,32258.0
2016-11-03 10:30:00,49.66,49.67,49.66,49.67,6689.0,38.567,38.5747,38.567,38.5747,6689.0
2016-11-03 11:00:00,49.66,49.67,49.65,49.66,15172.0,38.567,38.5747,38.5592,38.567,15172.0
2016-11-03 11:30:00,49.65,49.65,49.63,49.64,5209.0,38.5592,38.5592,38.5437,38.5514,5209.0
2016-11-03 12:00:00,49.64,49.64,49.63,49.63,12235.0,38.5514,38.5514,38.5437,38.5437,12235.0
2016-11-03 12:30:00,49.63,49.63,49.62,49.62,7801.0,38.5437,38.5437,38.5359,38.5359,7801.0
2016-11-03 13:00:00,49.63,49.63,49.6,49.62,5098.0,38.5437,38.5437,38.5204,38.5359,5098.0
2016-11-03 13:30:00,49.61,49.62,49.6,49.62,32700.0,38.5281,38.5359,38.5204,38.5359,32700.0
2016-11-03 14:00:00,49.62,49.62,49.59,49.59,24547.0,38.5359,38.5359,38.5126,38.5126,24547.0
2016-11-03 14:30:00,49.61,49.61,49.6,49.61,9819.0,38.5281,38.5281,38.5204,38.5281,9819.0
2016-11-03 15:00:00,49.6,49.61,49.6,49.6,4327.0,38.5204,38.5281,38.5204,38.5204,4327.0
2016-11-03 15:30:00,49.61,49.62,49.6,49.62,19920.0,38.5281,38.5359,38.5204,38.5359,19920.0
2016-11-04 09:30:00,49.63,49.63,49.6,49.61,39504.0,38.5437,38.5437,38.5204,38.5281,39504.0
2016-11-04 10:00:00,49.61,49.62,49.61,49.62,15424.0,38.5281,38.5359,38.5281,38.5359,15424.0
2016-11-04 10:30:00,49.62,49.63,49.61,49.63,14377.0,38.5359,38.5437,38.5281,38.5437,14377.0
2016-11-04 11:00:00,49.62,49.63,49.62,49.63,20547.0,38.5359,38.5437,38.5359,38.5437,20547.0
2016-11-04 11:30:00,49.62,49.64,49.62,49.64,4444.0,38.5359,38.5514,38.5359,38.5514,4444.0
2016-11-04 12:00:00,49.64,49.64,49.63,49.64,5025.0,38.5514,38.5514,38.5437,38.5514,5025.0
2016-11-04 12:30:00,49.64,49.64,49.63,49.63,14852.0,38.5514,38.5514,38.5437,38.5437,14852.0
2016-11-04 13:00:00,49.63,49.63,49.62,49.62,10740.0,38.5437,38.5437,38.5359,38.5359,10740.0
2016-11-04 13:30:00,49.63,49.63,49.61,49.62,12136.0,38.5437,38.5437,38.5281,38.5359,12136.0
2016-11-04 14:00:00,49.61,49.63,49.6,49.61,38792.0,38.5281,38.5437,38.5204,38.5281,38792.0
2016-11-04 14:30:00,49.61,49.62,49.61,49.61,24434.0,38.5281,38.5359,38.5281,38.5281,24434.0
2016-11-04 15:00:00,49.62,49.63,49.61,49.63,7825.0,38.5359,38.5437,38.5281,38.5437,7825.0
2016-11-04 15:30:00,49.63,49.64,49.62,49.63,17501.0,38.5437,38.5514,38.5359,38.5437,17501.0
2016-11-07 09:30:00,49.63,49.63,49.6,49.6,20604.0,38.5437,38.5437,38.5204,38.5204,20604.0
2016-11-07 10:00:00,49.61,49.63,49.6,49.62,56758.0,38.5281,38.5437,38.5204,38.5359,56758.0
2016-11-07 10:30:00,49.62,49.62,49.61,49.62,3913.0,38.5359,38.5359,38.5281,38.5359,3913.0
2016-11-07 11:00:00,49.61,49.62,49.6,49.61,22325.0,38.5281,38.5359,38.5204,38.5281,22325.0
2016-11-07 11:30:00,49.61,49.62,49.61,49.61,9072.0,38.5281,38.5359,38.5281,38.5281,9072.0
2016-11-07 12:00:00,49.61,49.62,49.61,49.61,5309.0,38.5281,38.5359,38.5281,38.5281,5309.0
2016-11-07 12:30:00,49.61,49.63,49.61,49.62,10443.0,38.5281,38.5437,38.5281,38.5359,10443.0
2016-11-07 13:00:00,49.62,49.63,49.62,49.62,10227.0,38.5359,38.5437,38.5359,38.5359,10227.0
2016-11-07 13:30:00,49.63,49.64,49.62,49.64,8579.0,38.5437,38.5514,38.5359,38.5514,8579.0
2016-11-07 14:00:00,49.63,49.64,49.62,49.62,14016.0,38.5437,38.5514,38.5359,38.5359,14016.0
2016-11-07 14:30:00,49.61,49.63,49.61,49.62,16567.0,38.5281,38.5437,38.5281,38.5359,16567.0
2016-11-07 15:00:00,49.62,49.63,49.61,49.62,15111.0,38.5359,38.5437,38.5281,38.5359,15111.0
2016-11-07 15:30:00,49.62,49.64,49.62,49.63,40504.0,38.5359,38.5514,38.5359,38.5437,40504.0
2016-11-08 09:30:00,49.62,49.63,49.61,49.62,7033.0,38.5359,38.5437,38.5281,38.5359,7033.0
2016-11-08 10:00:00,49.61,49.62,49.61,49.62,18326.0,38.5281,38.5359,38.5281,38.5359,18326.0
2016-11-08 10:30:00,49.62,49.62,49.61,49.61,5143.0,38.5359,38.5359,38.5281,38.5281,5143.0
2016-11-08 11:00:00,49.62,49.62,49.58,49.59,17666.0,38.5359,38.5359,38.5048,38.5126,17666.0
2016-11-08 11:30:00,49.59,49.6,49.58,49.6,6695.0,38.5126,38.5204,38.5048,38.5204,6695.0
2016-11-08 12:00:00,49.6,49.6,49.58,49.58,9271.0,38.5204,38.5204,38.5048,38.5048,9271.0
2016-11-08 12:30:00,49.58,49.59,49.58,49.58,6982.0,38.5048,38.5126,38.5048,38.5048,6982.0
2016-11-08 13:00:00,49.59,49.59,49.57,49.59,4799.0,38.5126,38.5126,38.4971,38.5126,4799.0
2016-11-08 13:30:00,49.59,49.6,49.58,49.6,20743.0,38.5126,38.5204,38.5048,38.5204,20743.0
2016-11-08 14:00:00,49.59,49.6,49.59,49.6,11193.0,38.5126,38.5204,38.5126,38.5204,11193.0
2016-11-08 14:30:00,49.6,49.6,49.59,49.6,8728.0,38.5204,38.5204,38.5126,38.5204,8728.0
2016-11-08 15:00:00,49.6,49.6,49.59,49.6,9258.0,38.5204,38.5204,38.5126,38.5204,9258.0
2016-11-08 15:30:00,49.6,49.6,49.57,49.59,18119.0,38.5204,38.5204,38.4971,38.5126,18119.0
2016-11-09 09:30:00,49.65,49.68,49.6,49.6,17931.0,38.5592,38.5825,38.5204,38.5204,17931.0
2016-11-09 10:00:00,49.62,49.63,49.6,49.63,45118.0,38.5359,38.5437,38.5204,38.5437,45118.0
2016-11-09 10:30:00,49.62,49.65,49.61,49.64,130770.0,38.5359,38.5592,38.5281,38.5514,130770.0
2016-11-09 11:00:00,49.64,49.65,49.62,49.64,18524.0,38.5514,38.5592,38.5359,38.5514,18524.0
2016-11-09 11:30:00,49.62,49.63,49.6,49.61,18680.0,38.5359,38.5437,38.5204,38.5281,18680.0
2016-11-09 12:00:00,49.61,49.61,49.57,49.58,30094.0,38.5281,38.5281,38.4971,38.5048,30094.0
2016-11-09 12:30:00,49.58,49.6,49.57,49.59,14325.0,38.5048,38.5204,38.4971,38.5126,14325.0
2016-11-09 13:00:00,49.6,49.61,49.53,49.55,39520.0,38.5204,38.5281,38.466,38.4815,39520.0
2016-11-09 13:30:00,49.55,49.6,49.54,49.59,22010.0,38.4815,38.5204,38.4738,38.5126,22010.0
2016-11-09 14:00:00,49.59,49.6,49.57,49.59,32903.0,38.5126,38.5204,38.4971,38.5126,32903.0
2016-11-09 14:30:00,49.59,49.59,49.55,49.58,47036.0,38.5126,38.5126,38.4815,38.5048,47036.0
2016-11-09 15:00:00,49.58,49.58,49.54,49.55,23330.0,38.5048,38.5048,38.4738,38.4815,23330.0
2016-11-09 15:30:00,49.55,49.55,49.54,49.55,23768.0,38.4815,38.4815,38.4738,38.4815,23768.0
2016-11-10 09:30:00,49.57,49.57,49.55,49.57,25568.0,38.4971,38.4971,38.4815,38.4971,25568.0
2016-11-10 10:00:00,49.57,49.61,49.54,49.61,51242.0,38.4971,38.5281,38.4738,38.5281,51242.0
2016-11-10 10:30:00,49.61,49.63,49.59,49.59,45172.0,38.5281,38.5437,38.5126,38.5126,45172.0
2016-11-10 11:00:00,49.6,49.6,49.57,49.59,54078.0,38.5204,38.5204,38.4971,38.5126,54078.0
2016-11-10 11:30:00,49.59,49.6,49.56,49.57,19275.0,38.5126,38.5204,38.4893,38.4971,19275.0
2016-11-10 12:00:00,49.57,49.59,49.56,49.59,17955.0,38.4971,38.5126,38.4893,38.5126,17955.0
2016-11-10 12:30:00,49.59,49.59,49.55,49.56,25513.0,38.5126,38.5126,38.4815,38.4893,25513.0
2016-11-10 13:00:00,49.56,49.59,49.55,49.56,40578.0,38.4893,38.5126,38.4815,38.4893,40578.0
2016-11-10 13:30:00,49.56,49.56,49.55,49.56,36532.0,38.4893,38.4893,38.4815,38.4893,36532.0
2016-11-10 14:00:00,49.55,49.56,49.55,49.55,28160.0,38.4815,38.4893,38.4815,38.4815,28160.0
2016-11-10 14:30:00,49.55,49.55,49.53,49.53,19216.0,38.4815,38.4815,38.466,38.466,19216.0
2016-11-10 15:00:00,49.54,49.54,49.51,49.51,23121.0,38.4738,38.4738,38.4505,38.4505,23121.0
2016-11-10 15:30:00,49.51,49.54,49.51,49.54,156739.0,38.4505,38.4738,38.4505,38.4738,156739.0
2016-11-11 09:30:00,49.55,49.55,49.52,49.55,11562.0,38.4815,38.4815,38.4582,38.4815,11562.0
2016-11-11 10:00:00,49.52,49.53,49.51,49.52,16784.0,38.4582,38.466,38.4505,38.4582,16784.0
2016-11-11 10:30:00,49.52,49.54,49.51,49.54,19294.0,38.4582,38.4738,38.4505,38.4738,19294.0
2016-11-11 11:00:00,49.54,49.54,49.51,49.52,17567.0,38.4738,38.4738,38.4505,38.4582,17567.0
2016-11-11 11:30:00,49.51,49.53,49.5,49.53,12598.0,38.4505,38.466,38.4427,38.466,12598.0
2016-11-11 12:00:00,49.53,49.53,49.5,49.51,36192.0,38.466,38.466,38.4427,38.4505,36192.0
2016-11-11 12:30:00,49.52,49.52,49.51,49.52,10591.0,38.4582,38.4582,38.4505,38.4582,10591.0
2016-11-11 13:00:00,49.52,49.54,49.5,49.51,24511.0,38.4582,38.4738,38.4427,38.4505,24511.0
2016-11-11 13:30:00,49.52,49.52,49.48,49.51,11149.0,38.4582,38.4582,38.4272,38.4505,11149.0
2016-11-11 14:00:00,49.52,49.52,49.5,49.51,15528.0,38.4582,38.4582,38.4427,38.4505,15528.0
2016-11-11 14:30:00,49.5,49.51,49.5,49.5,14218.0,38.4427,38.4505,38.4427,38.4427,14218.0
2016-11-11 15:00:00,49.5,49.51,49.49,49.49,12953.0,38.4427,38.4505,38.4349,38.4349,12953.0
2016-11-11 15:30:00,49.5,49.52,49.48,49.52,22646.0,38.4427,38.4582,38.4272,38.4582,22646.0
2016-11-14 09:30:00,49.45,49.49,49.37,49.39,48828.0,38.4039,38.4349,38.3418,38.3573,48828.0
2016-11-14 10:00:00,49.37,49.39,49.35,49.39,26364.0,38.3418,38.3573,38.3262,38.3573,26364.0
2016-11-14 10:30:00,49.37,49.39,49.37,49.37,16865.0,38.3418,38.3573,38.3418,38.3418,16865.0
2016-11-14 11:00:00,49.38,49.39,49.36,49.39,74262.0,38.3495,38.3573,38.334,38.3573,74262.0
2016-11-14 11:30:00,49.39,49.4,49.36,49.37,47376.0,38.3573,38.3651,38.334,38.3418,47376.0
2016-11-14 12:00:00,49.4,49.4,49.38,49.39,23671.0,38.3651,38.3651,38.3495,38.3573,23671.0
2016-11-14 12:30:00,49.38,49.39,49.37,49.38,10530.0,38.3495,38.3573,38.3418,38.3495,10530.0
2016-11-14 13:00:00,49.38,49.38,49.36,49.36,20545.0,38.3495,38.3495,38.334,38.334,20545.0
2016-11-14 13:30:00,49.37,49.37,49.32,49.34,82584.0,38.3418,38.3418,38.3029,38.3185,82584.0
2016-11-14 14:00:00,49.33,49.35,49.32,49.35,11700.0,38.3107,38.3262,38.3029,38.3262,11700.0
2016-11-14 14:30:00,49.35,49.35,49.33,49.34,11722.0,38.3262,38.3262,38.3107,38.3185,11722.0
2016-11-14 15:00:00,49.35,49.35,49.33,49.34,13291.0,38.3262,38.3262,38.3107,38.3185,13291.0
2016-11-14 15:30:00,49.34,49.35,49.32,49.34,70844.0,38.3185,38.3262,38.3029,38.3185,70844.0
2016-11-15 09:30:00,49.37,49.44,49.32,49.38,23224.0,38.3418,38.3961,38.3029,38.3495,23224.0
2016-11-15 10:00:00,49.37,49.4,49.34,49.35,24011.0,38.3418,38.3651,38.3185,38.3262,24011.0
2016-11-15 10:30:00,49.39,49.4,49.35,49.36,13247.0,38.3573,38.3651,38.3262,38.334,13247.0
2016-11-15 11:00:00,49.37,49.37,49.34,49.36,13699.0,38.3418,38.3418,38.3185,38.334,13699.0
2016-11-15 11:30:00,49.35,49.38,49.35,49.35,9867.0,38.3262,38.3495,38.3262,38.3262,9867.0
2016-11-15 12:00:00,49.37,49.38,49.36,49.38,20645.0,38.3418,38.3495,38.334,38.3495,20645.0
2016-11-15 12:30:00,49.37,49.38,49.36,49.36,8099.0,38.3418,38.3495,38.334,38.334,8099.0
2016-11-15 13:00:00,49.37,49.37,49.36,49.37,15981.0,38.3418,38.3418,38.334,38.3418,15981.0
2016-11-15 13:30:00,49.37,49.37,49.36,49.36,43358.0,38.3418,38.3418,38.334,38.334,43358.0
2016-11-15 14:00:00,49.37,49.37,49.34,49.34,106721.0,38.3418,38.3418,38.3185,38.3185,106721.0
2016-11-15 14:30:00,49.36,49.38,49.34,49.37,57819.0,38.334,38.3495,38.3185,38.3418,57819.0
2016-11-15 15:00:00,49.37,49.37,49.34,49.36,27319.0,38.3418,38.3418,38.3185,38.334,27319.0
2016-11-15 15:30:00,49.36,49.37,49.34,49.34,63027.0,38.334,38.3418,38.3185,38.3185,63027.0
2016-11-16 09:30:00,49.33,49.33,49.25,49.29,36735.0,38.3107,38.3107,38.2486,38.2796,36735.0
2016-11-16 10:00:00,49.3,49.34,49.29,49.33,15777.0,38.2874,38.3185,38.2796,38.3107,15777.0
2016-11-16 10:30:00,49.34,49.35,49.32,49.34,31942.0,38.3185,38.3262,38.3029,38.3185,31942.0
2016-11-16 11:00:00,49.34,49.36,49.33,49.36,15558.0,38.3185,38.334,38.3107,38.334,15558.0
2016-11-16 11:30:00,49.36,49.38,49.35,49.38,18072.0,38.334,38.3495,38.3262,38.3495,18072.0
2016-11-16 12:00:00,49.38,49.38,49.36,49.37,14041.0,38.3495,38.3495,38.334,38.3418,14041.0
2016-11-16 12:30:00,49.36,49.37,49.36,49.37,7988.0,38.334,38.3418,38.334,38.3418,7988.0
2016-11-16 13:00:00,49.37,49.37,49.36,49.37,23164.0,38.3418,38.3418,38.334,38.3418,23164.0
2016-11-16 13:30:00,49.37,49.37,49.36,49.37,10026.0,38.3418,38.3418,38.334,38.3418,10026.0
2016-11-16 14:00:00,49.36,49.37,49.36,49.37,18510.0,38.334,38.3418,38.334,38.3418,18510.0
2016-11-16 14:30:00,49.37,49.37,49.36,49.37,10768.0,38.3418,38.3418,38.334,38.3418,10768.0
2016-11-16 15:00:00,49.37,49.37,49.35,49.36,31629.0,38.3418,38.3418,38.3262,38.334,31629.0
2016-11-16 15:30:00,49.36,49.38,49.35,49.36,61188.0,38.334,38.3495,38.3262,38.334,61188.0
2016-11-17 09:30:00,49.41,49.44,49.4,49.42,102314.0,38.3728,38.3961,38.3651,38.3806,102314.0
2016-11-17 10:00:00,49.42,49.44,49.4,49.41,85503.0,38.3806,38.3961,38.3651,38.3728,85503.0
2016-11-17 10:30:00,49.41,49.41,49.36,49.38,16003.0,38.3728,38.3728,38.334,38.3495,16003.0
2016-11-17 11:00:00,49.38,49.39,49.38,49.38,9459.0,38.3495,38.3573,38.3495,38.3495,9459.0
2016-11-17 11:30:00,49.39,49.39,49.37,49.38,14669.0,38.3573,38.3573,38.3418,38.3495,14669.0
2016-11-17 12:00:00,49.38,49.38,49.36,49.37,116813.0,38.3495,38.3495,38.334,38.3418,116813.0
2016-11-17 12:30:00,49.37,49.37,49.36,49.36,6579.0,38.3418,38.3418,38.334,38.334,6579.0
2016-11-17 13:00:00,49.36,49.38,49.36,49.37,53319.0,38.334,38.3495,38.334,38.3418,53319.0
2016-11-17 13:30:00,49.37,49.39,49.37,49.39,43590.0,38.3418,38.3573,38.3418,38.3573,43590.0
2016-11-17 14:00:00,49.38,49.39,49.36,49.38,23536.0,38.3495,38.3573,38.334,38.3495,23536.0
2016-11-17 14:30:00,49.38,49.38,49.35,49.35,11359.0,38.3495,38.3495,38.3262,38.3262,11359.0
2016-11-17 15:00:00,49.36,49.36,49.31,49.33,43743.0,38.334,38.334,38.2952,38.3107,43743.0
2016-11-17 15:30:00,49.33,49.38,49.32,49.35,123214.0,38.3107,38.3495,38.3029,38.3262,123214.0
2016-11-18 09:30:00,49.58,49.58,49.35,49.35,19002.0,38.5048,38.5048,38.3262,38.3262,19002.0
2016-11-18 10:00:00,49.37,49.39,49.35,49.38,32790.0,38.3418,38.3573,38.3262,38.3495,32790.0
2016-11-18 10:30:00,49.37,49.37,49.33,49.34,10464.0,38.3418,38.3418,38.3107,38.3185,10464.0
2016-11-18 11:00:00,49.34,49.34,49.3,49.3,12448.0,38.3185,38.3185,38.2874,38.2874,12448.0
2016-11-18 11:30:00,49.3,49.33,49.3,49.33,14450.0,38.2874,38.3107,38.2874,38.3107,14450.0
2016-11-18 12:00:00,49.33,49.34,49.32,49.34,11708.0,38.3107,38.3185,38.3029,38.3185,11708.0
2016-11-18 12:30:00,49.34,49.34,49.3,49.31,8404.0,38.3185,38.3185,38.2874,38.2952,8404.0
2016-11-18 13:00:00,49.31,49.34,49.31,49.32,5449.0,38.2952,38.3185,38.2952,38.3029,5449.0
2016-11-18 13:30:00,49.33,49.34,49.32,49.33,19818.0,38.3107,38.3185,38.3029,38.3107,19818.0
2016-11-18 14:00:00,49.33,49.35,49.32,49.34,47272.0,38.3107,38.3262,38.3029,38.3185,47272.0
2016-11-18 14:30:00,49.35,49.36,49.31,49.33,177508.0,38.3262,38.334,38.2952,38.3107,177508.0
2016-11-18 15:00:00,49.32,49.33,49.32,49.32,14375.0,38.3029,38.3107,38.3029,38.3029,14375.0
2016-11-18 15:30:00,49.31,49.33,49.31,49.33,45973.0,38.2952,38.3107,38.2952,38.3107,45973.0
2016-11-21 09:30:00,49.39,49.39,49.34,49.37,18613.0,38.3573,38.3573,38.3185,38.3418,18613.0
2016-11-21 10:00:00,49.34,49.37,49.33,49.37,34933.0,38.3185,38.3418,38.3107,38.3418,34933.0
2016-11-21 10:30:00,49.37,49.37,49.34,49.35,17166.0,38.3418,38.3418,38.3185,38.3262,17166.0
2016-11-21 11:00:00,49.36,49.36,49.33,49.36,15778.0,38.334,38.334,38.3107,38.334,15778.0
2016-11-21 11:30:00,49.36,49.36,49.33,49.34,5506.0,38.334,38.334,38.3107,38.3185,5506.0
2016-11-21 12:00:00,49.35,49.36,49.33,49.36,14544.0,38.3262,38.334,38.3107,38.334,14544.0
2016-11-21 12:30:00,49.36,49.36,49.34,49.35,8698.0,38.334,38.334,38.3185,38.3262,8698.0
2016-11-21 13:00:00,49.35,49.35,49.32,49.33,22832.0,38.3262,38.3262,38.3029,38.3107,22832.0
2016-11-21 13:30:00,49.31,49.34,49.31,49.33,81602.0,38.2952,38.3185,38.2952,38.3107,81602.0
2016-11-21 14:00:00,49.33,49.33,49.32,49.33,50881.0,38.3107,38.3107,38.3029,38.3107,50881.0
2016-11-21 14:30:00,49.33,49.33,49.32,49.33,15542.0,38.3107,38.3107,38.3029,38.3107,15542.0
2016-11-21 15:00:00,49.33,49.35,49.32,49.35,20083.0,38.3107,38.3262,38.3029,38.3262,20083.0
2016-11-21 15:30:00,49.35,49.35,49.33,49.34,27489.0,38.3262,38.3262,38.3107,38.3185,27489.0
2016-11-22 09:30:00,49.38,49.43,49.34,49.34,38797.0,38.3495,38.3884,38.3185,38.3185,38797.0
2016-11-22 10:00:00,49.37,49.37,49.34,49.37,20675.0,38.3418,38.3418,38.3185,38.3418,20675.0
2016-11-22 10:30:00,49.34,49.36,49.32,49.36,46609.0,38.3185,38.334,38.3029,38.334,46609.0
2016-11-22 11:00:00,49.36,49.37,49.35,49.37,38506.0,38.334,38.3418,38.3262,38.3418,38506.0
2016-11-22 11:30:00,49.36,49.37,49.35,49.37,46988.0,38.334,38.3418,38.3262,38.3418,46988.0
2016-11-22 12:00:00,49.37,49.39,49.36,49.38,20949.0,38.3418,38.3573,38.334,38.3495,20949.0
2016-11-22 12:30:00,49.38,49.38,49.36,49.38,20950.0,38.3495,38.3495,38.334,38.3495,20950.0
2016-11-22 13:00:00,49.36,49.38,49.36,49.36,6034.0,38.334,38.3495,38.334,38.334,6034.0
2016-11-22 13:30:00,49.37,49.38,49.36,49.38,19789.0,38.3418,38.3495,38.334,38.3495,19789.0
2016-11-22 14:00:00,49.38,49.38,49.37,49.38,13218.0,38.3495,38.3495,38.3418,38.3495,13218.0
2016-11-22 14:30:00,49.38,49.38,49.35,49.37,47540.0,38.3495,38.3495,38.3262,38.3418,47540.0
2016-11-22 15:00:00,49.37,49.38,49.36,49.37,48779.0,38.3418,38.3495,38.334,38.3418,48779.0
2016-11-22 15:30:00,49.37,49.4,49.37,49.39,49264.0,38.3418,38.3651,38.3418,38.3573,49264.0
2016-11-23 09:30:00,49.35,49.36,49.3,49.31,28279.0,38.3262,38.334,38.2874,38.2952,28279.0
2016-11-23 10:00:00,49.3,49.33,49.3,49.31,23462.0,38.2874,38.3107,38.2874,38.2952,23462.0
2016-11-23 10:30:00,49.31,49.31,49.3,49.3,16575.0,38.2952,38.2952,38.2874,38.2874,16575.0
2016-11-23 11:00:00,49.31,49.31,49.29,49.29,42565.0,38.2952,38.2952,38.2796,38.2796,42565.0
2016-11-23 11:30:00,49.29,49.32,49.28,49.3,12333.0,38.2796,38.3029,38.2719,38.2874,12333.0
2016-11-23 12:00:00,49.33,49.33,49.31,49.31,2994.0,38.3107,38.3107,38.2952,38.2952,2994.0
2016-11-23 12:30:00,49.33,49.34,49.31,49.34,15803.0,38.3107,38.3185,38.2952,38.3185,15803.0
2016-11-23 13:00:00,49.33,49.35,49.31,49.35,21722.0,38.3107,38.3262,38.2952,38.3262,21722.0
2016-11-23 13:30:00,49.35,49.35,49.31,49.32,13911.0,38.3262,38.3262,38.2952,38.3029,13911.0
2016-11-23 14:00:00,49.32,49.34,49.31,49.33,76090.0,38.3029,38.3185,38.2952,38.3107,76090.0
2016-11-23 14:30:00,49.33,49.33,49.3,49.32,34558.0,38.3107,38.3107,38.2874,38.3029,34558.0
2016-11-23 15:00:00,49.32,49.32,49.31,49.32,13408.0,38.3029,38.3029,38.2952,38.3029,13408.0
2016-11-23 15:30:00,49.32,49.32,49.3,49.32,27264.0,38.3029,38.3029,38.2874,38.3029,27264.0
2016-11-25 09:30:00,49.35,49.35,49.29,49.32,14845.0,38.3262,38.3262,38.2796,38.3029,14845.0
2016-11-25 10:00:00,49.33,49.34,49.31,49.31,32377.0,38.3107,38.3185,38.2952,38.2952,32377.0
2016-11-25 10:30:00,49.32,49.34,49.31,49.33,8762.0,38.3029,38.3185,38.2952,38.3107,8762.0
2016-11-25 11:00:00,49.32,49.32,49.29,49.3,12601.0,38.3029,38.3029,38.2796,38.2874,12601.0
2016-11-25 11:30:00,49.3,49.31,49.28,49.29,3245.0,38.2874,38.2952,38.2719,38.2796,3245.0
2016-11-25 12:00:00,49.29,49.3,49.27,49.27,7326.0,38.2796,38.2874,38.2641,38.2641,7326.0
2016-11-25 12:30:00,49.3,49.32,49.27,49.3,28889.0,38.2874,38.3029,38.2641,38.2874,28889.0
2016-11-28 09:30:00,49.37,49.37,49.33,49.34,45125.0,38.3418,38.3418,38.3107,38.3185,45125.0
2016-11-28 10:00:00,49.35,49.35,49.33,49.35,33147.0,38.3262,38.3262,38.3107,38.3262,33147.0
2016-11-28 10:30:00,49.34,49.35,49.34,49.35,11844.0,38.3185,38.3262,38.3185,38.3262,11844.0
2016-11-28 11:00:00,49.35,49.36,49.33,49.34,60802.0,38.3262,38.334,38.3107,38.3185,60802.0
2016-11-28 11:30:00,49.33,49.36,49.33,49.35,9543.0,38.3107,38.334,38.3107,38.3262,9543.0
2016-11-28 12:00:00,49.34,49.34,49.33,49.33,8535.0,38.3185,38.3185,38.3107,38.3107,8535.0
2016-11-28 12:30:00,49.34,49.34,49.33,49.33,27856.0,38.3185,38.3185,38.3107,38.3107,27856.0
2016-11-28 13:00:00,49.33,49.34,49.33,49.34,10525.0,38.3107,38.3185,38.3107,38.3185,10525.0
2016-11-28 13:30:00,49.34,49.34,49.33,49.33,4487.0,38.3185,38.3185,38.3107,38.3107,4487.0
2016-11-28 14:00:00,49.34,49.35,49.29,49.33,44748.0,38.3185,38.3262,38.2796,38.3107,44748.0
2016-11-28 14:30:00,49.33,49.34,49.3,49.31,39951.0,38.3107,38.3185,38.2874,38.2952,39951.0
2016-11-28 15:00:00,49.3,49.33,49.29,49.3,17318.0,38.2874,38.3107,38.2796,38.2874,17318.0
2016-11-28 15:30:00,49.31,49.32,49.3,49.3,37690.0,38.2952,38.3029,38.2874,38.2874,37690.0
2016-11-29 09:30:00,49.28,49.28,49.23,49.27,21798.0,38.2719,38.2719,38.233,38.2641,21798.0
2016-11-29 10:00:00,49.25,49.28,49.23,49.26,43838.0,38.2486,38.2719,38.233,38.2563,43838.0
2016-11-29 10:30:00,49.26,49.28,49.24,49.24,26883.0,38.2563,38.2719,38.2408,38.2408,26883.0
2016-11-29 11:00:00,49.25,49.26,49.24,49.25,23740.0,38.2486,38.2563,38.2408,38.2486,23740.0
2016-11-29 11:30:00,49.25,49.28,49.23,49.27,12980.0,38.2486,38.2719,38.233,38.2641,12980.0
2016-11-29 12:00:00,49.27,49.3,49.26,49.29,12882.0,38.2641,38.2874,38.2563,38.2796,12882.0
2016-11-29 12:30:00,49.29,49.3,49.27,49.29,21456.0,38.2796,38.2874,38.2641,38.2796,21456.0
2016-11-29 13:00:00,49.28,49.3,49.27,49.29,30566.0,38.2719,38.2874,38.2641,38.2796,30566.0
2016-11-29 13:30:00,49.29,49.31,49.28,49.3,10383.0,38.2796,38.2952,38.2719,38.2874,10383.0
2016-11-29 14:00:00,49.29,49.3,49.28,49.3,27353.0,38.2796,38.2874,38.2719,38.2874,27353.0
2016-11-29 14:30:00,49.28,49.3,49.28,49.3,18089.0,38.2719,38.2874,38.2719,38.2874,18089.0
2016-11-29 15:00:00,49.29,49.35,49.29,49.34,29494.0,38.2796,38.3262,38.2796,38.3185,29494.0
2016-11-29 15:30:00,49.34,49.36,49.33,49.35,74417.0,38.3185,38.334,38.3107,38.3262,74417.0
2016-11-30 09:30:00,49.35,49.4,49.33,49.37,99078.0,38.3262,38.3651,38.3107,38.3418,99078.0
2016-11-30 10:00:00,49.36,49.39,49.33,49.36,44120.0,38.334,38.3573,38.3107,38.334,44120.0
2016-11-30 10:30:00,49.33,49.37,49.33,49.37,10654.0,38.3107,38.3418,38.3107,38.3418,10654.0
2016-11-30 11:00:00,49.37,49.37,49.35,49.36,19531.0,38.3418,38.3418,38.3262,38.334,19531.0
2016-11-30 11:30:00,49.36,49.37,49.34,49.36,7844.0,38.334,38.3418,38.3185,38.334,7844.0
2016-11-30 12:00:00,49.37,49.37,49.36,49.37,6926.0,38.3418,38.3418,38.334,38.3418,6926.0
2016-11-30 12:30:00,49.36,49.38,49.36,49.36,12775.0,38.334,38.3495,38.334,38.334,12775.0
2016-11-30 13:00:00,49.38,49.38,49.36,49.38,10715.0,38.3495,38.3495,38.334,38.3495,10715.0
2016-11-30 13:30:00,49.38,49.38,49.36,49.38,4990.0,38.3495,38.3495,38.334,38.3495,4990.0
2016-11-30 14:00:00,49.38,49.38,49.37,49.38,14732.0,38.3495,38.3495,38.3418,38.3495,14732.0
2016-11-30 14:30:00,49.38,49.39,49.35,49.39,18116.0,38.3495,38.3573,38.3262,38.3573,18116.0
2016-11-30 15:00:00,49.39,49.4,49.37,49.38,9571.0,38.3573,38.3651,38.3418,38.3495,9571.0
2016-11-30 15:30:00,49.38,49.39,49.35,49.36,47240.0,38.3495,38.3573,38.3262,38.334,47240.0
2016-12-01 09:30:00,49.34,49.4,49.34,49.34,45950.0,38.3185,38.3651,38.3185,38.3185,45950.0
2016-12-01 10:00:00,49.34,49.39,49.34,49.37,20046.0,38.3185,38.3573,38.3185,38.3418,20046.0
2016-12-01 10:30:00,49.38,49.41,49.37,49.39,6358.0,38.3495,38.3728,38.3418,38.3573,6358.0
2016-12-01 11:00:00,49.41,49.42,49.38,49.38,10463.0,38.3728,38.3806,38.3495,38.3495,10463.0
2016-12-01 11:30:00,49.39,49.39,49.35,49.37,12921.0,38.3573,38.3573,38.3262,38.3418,12921.0
2016-12-01 12:00:00,49.37,49.39,49.36,49.36,12392.0,38.3418,38.3573,38.334,38.334,12392.0
2016-12-01 12:30:00,49.36,49.38,49.34,49.37,9111.0,38.334,38.3495,38.3185,38.3418,9111.0
2016-12-01 13:00:00,49.38,49.4,49.37,49.39,26417.0,38.3495,38.3651,38.3418,38.3573,26417.0
2016-12-01 13:30:00,49.39,49.4,49.37,49.39,27204.0,38.3573,38.3651,38.3418,38.3573,27204.0
2016-12-01 14:00:00,49.39,49.4,49.38,49.4,19850.0,38.3573,38.3651,38.3495,38.3651,19850.0
2016-12-01 14:30:00,49.4,49.4,49.38,49.39,21486.0,38.3651,38.3651,38.3495,38.3573,21486.0
2016-12-01 15:00:00,49.38,49.39,49.36,49.38,28330.0,38.3495,38.3573,38.334,38.3495,28330.0
2016-12-01 15:30:00,49.38,49.39,49.36,49.39,48349.0,38.3495,38.3573,38.334,38.3573,48349.0
2016-12-02 09:30:00,49.37,49.45,49.37,49.44,40258.0,38.3418,38.4039,38.3418,38.3961,40258.0
2016-12-02 10:00:00,49.43,49.46,49.42,49.45,22282.0,38.3884,38.4117,38.3806,38.4039,22282.0
2016-12-02 10:30:00,49.45,49.45,49.43,49.43,7427.0,38.4039,38.4039,38.3884,38.3884,7427.0
2016-12-02 11:00:00,49.44,49.45,49.43,49.43,10623.0,38.3961,38.4039,38.3884,38.3884,10623.0
2016-12-02 11:30:00,49.42,49.43,49.41,49.42,11714.0,38.3806,38.3884,38.3728,38.3806,11714.0
2016-12-02 12:00:00,49.42,49.43,49.41,49.41,7690.0,38.3806,38.3884,38.3728,38.3728,7690.0
2016-12-02 12:30:00,49.42,49.42,49.41,49.42,27163.0,38.3806,38.3806,38.3728,38.3806,27163.0
2016-12-02 13:00:00,49.41,49.45,49.41,49.43,35435.0,38.3728,38.4039,38.3728,38.3884,35435.0
2016-12-02 13:30:00,49.42,49.43,49.41,49.42,18676.0,38.3806,38.3884,38.3728,38.3806,18676.0
2016-12-02 14:00:00,49.42,49.43,49.39,49.41,55930.0,38.3806,38.3884,38.3573,38.3728,55930.0
2016-12-02 14:30:00,49.41,49.42,49.38,49.4,54516.0,38.3728,38.3806,38.3495,38.3651,54516.0
2016-12-02 15:00:00,49.4,49.41,49.38,49.4,70294.0,38.3651,38.3728,38.3495,38.3651,70294.0
2016-12-02 15:30:00,49.39,49.41,49.38,49.41,84720.0,38.3573,38.3728,38.3495,38.3728,84720.0
2016-12-05 09:30:00,49.42,49.42,49.38,49.41,48636.0,38.3806,38.3806,38.3495,38.3728,48636.0
2016-12-05 10:00:00,49.41,49.42,49.38,49.42,34806.0,38.3728,38.3806,38.3495,38.3806,34806.0
2016-12-05 10:30:00,49.41,49.45,49.4,49.44,20612.0,38.3728,38.4039,38.3651,38.3961,20612.0
2016-12-05 11:00:00,49.42,49.47,49.42,49.45,27321.0,38.3806,38.4194,38.3806,38.4039,27321.0
2016-12-05 11:30:00,49.45,49.46,49.43,49.46,58295.0,38.4039,38.4117,38.3884,38.4117,58295.0
2016-12-05 12:00:00,49.45,49.46,49.41,49.45,21067.0,38.4039,38.4117,38.3728,38.4039,21067.0
2016-12-05 12:30:00,49.47,49.48,49.46,49.48,4755.0,38.4194,38.4272,38.4117,38.4272,4755.0
2016-12-05 13:00:00,49.48,49.5,49.45,49.46,45381.0,38.4272,38.4427,38.4039,38.4117,45381.0
2016-12-05 13:30:00,49.45,49.46,49.42,49.43,7646.0,38.4039,38.4117,38.3806,38.3884,7646.0
2016-12-05 14:00:00,49.45,49.45,49.41,49.43,19552.0,38.4039,38.4039,38.3728,38.3884,19552.0
2016-12-05 14:30:00,49.43,49.45,49.41,49.42,43154.0,38.3884,38.4039,38.3728,38.3806,43154.0
2016-12-05 15:00:00,49.43,49.44,49.41,49.43,15096.0,38.3884,38.3961,38.3728,38.3884,15096.0
2016-12-05 15:30:00,49.44,49.44,49.42,49.43,121804.0,38.3961,38.3961,38.3806,38.3884,121804.0
2016-12-06 09:30:00,49.42,49.45,49.4,49.41,18651.0,38.3806,38.4039,38.3651,38.3728,18651.0
2016-12-06 10:00:00,49.41,49.43,49.38,49.43,14719.0,38.3728,38.3884,38.3495,38.3884,14719.0
2016-12-06 10:30:00,49.44,49.44,49.41,49.41,18166.0,38.3961,38.3961,38.3728,38.3728,18166.0
2016-12-06 11:00:00,49.42,49.44,49.4,49.41,32103.0,38.3806,38.3961,38.3651,38.3728,32103.0
2016-12-06 11:30:00,49.41,49.43,49.4,49.43,55924.0,38.3728,38.3884,38.3651,38.3884,55924.0
2016-12-06 12:00:00,49.42,49.43,49.39,49.41,5770.0,38.3806,38.3884,38.3573,38.3728,5770.0
2016-12-06 12:30:00,49.41,49.43,49.41,49.43,2869.0,38.3728,38.3884,38.3728,38.3884,2869.0
2016-12-06 13:00:00,49.43,49.43,49.41,49.42,27621.0,38.3884,38.3884,38.3728,38.3806,27621.0
2016-12-06 13:30:00,49.42,49.43,49.41,49.41,13677.0,38.3806,38.3884,38.3728,38.3728,13677.0
2016-12-06 14:00:00,49.41,49.43,49.41,49.43,9094.0,38.3728,38.3884,38.3728,38.3884,9094.0
2016-12-06 14:30:00,49.43,49.45,49.42,49.45,45504.0,38.3884,38.4039,38.3806,38.4039,45504.0
2016-12-06 15:00:00,49.45,49.46,49.43,49.45,67012.0,38.4039,38.4117,38.3884,38.4039,67012.0
2016-12-06 15:30:00,49.45,49.46,49.44,49.45,60550.0,38.4039,38.4117,38.3961,38.4039,60550.0
2016-12-07 09:30:00,49.48,49.48,49.45,49.45,33270.0,38.4272,38.4272,38.4039,38.4039,33270.0
2016-12-07 10:00:00,49.45,49.49,49.45,49.48,17724.0,38.4039,38.4349,38.4039,38.4272,17724.0
2016-12-07 10:30:00,49.48,49.48,49.46,49.47,22992.0,38.4272,38.4272,38.4117,38.4194,22992.0
2016-12-07 11:00:00,49.47,49.47,49.43,49.44,55495.0,38.4194,38.4194,38.3884,38.3961,55495.0
2016-12-07 11:30:00,49.45,49.46,49.45,49.45,29658.0,38.4039,38.4117,38.4039,38.4039,29658.0
2016-12-07 12:00:00,49.45,49.47,49.44,49.46,20956.0,38.4039,38.4194,38.3961,38.4117,20956.0
2016-12-07 12:30:00,49.45,49.46,49.44,49.45,9608.0,38.4039,38.4117,38.3961,38.4039,9608.0
2016-12-07 13:00:00,49.45,49.47,49.44,49.45,67077.0,38.4039,38.4194,38.3961,38.4039,67077.0
2016-12-07 13:30:00,49.44,49.47,49.44,49.47,21983.0,38.3961,38.4194,38.3961,38.4194,21983.0
2016-12-07 14:00:00,49.46,49.47,49.45,49.46,18154.0,38.4117,38.4194,38.4039,38.4117,18154.0
2016-12-07 14:30:00,49.46,49.46,49.44,49.45,31050.0,38.4117,38.4117,38.3961,38.4039,31050.0
2016-12-07 15:00:00,49.45,49.46,49.44,49.45,34255.0,38.4039,38.4117,38.3961,38.4039,34255.0
2016-12-07 15:30:00,49.44,49.47,49.44,49.46,85471.0,38.3961,38.4194,38.3961,38.4117,85471.0
2016-12-08 09:30:00,49.47,49.47,49.43,49.45,30769.0,38.4194,38.4194,38.3884,38.4039,30769.0
2016-12-08 10:00:00,49.44,49.46,49.44,49.46,31635.0,38.3961,38.4117,38.3961,38.4117,31635.0
2016-12-08 10:30:00,49.45,49.47,49.45,49.45,22051.0,38.4039,38.4194,38.4039,38.4039,22051.0
2016-12-08 11:00:00,49.46,49.47,49.44,49.46,6640.0,38.4117,38.4194,38.3961,38.4117,6640.0
2016-12-08 11:30:00,49.47,49.48,49.46,49.48,5925.0,38.4194,38.4272,38.4117,38.4272,5925.0
2016-12-08 12:00:00,49.47,49.48,49.47,49.48,10968.0,38.4194,38.4272,38.4194,38.4272,10968.0
2016-12-08 12:30:00,49.48,49.49,49.47,49.47,17849.0,38.4272,38.4349,38.4194,38.4194,17849.0
2016-12-08 13:00:00,49.48,49.49,49.47,49.49,8465.0,38.4272,38.4349,38.4194,38.4349,8465.0
2016-12-08 13:30:00,49.48,49.5,49.45,49.47,22158.0,38.4272,38.4427,38.4039,38.4194,22158.0
2016-12-08 14:00:00,49.48,49.5,49.47,49.5,26178.0,38.4272,38.4427,38.4194,38.4427,26178.0
2016-12-08 14:30:00,49.49,49.52,49.48,49.52,23876.0,38.4349,38.4582,38.4272,38.4582,23876.0
2016-12-08 15:00:00,49.52,49.52,49.49,49.5,32763.0,38.4582,38.4582,38.4349,38.4427,32763.0
2016-12-08 15:30:00,49.5,49.51,49.49,49.5,99524.0,38.4427,38.4505,38.4349,38.4427,99524.0
2016-12-09 09:30:00,49.52,49.53,49.5,49.52,17145.0,38.4582,38.466,38.4427,38.4582,17145.0
2016-12-09 10:00:00,49.5,49.52,49.48,49.5,29150.0,38.4427,38.4582,38.4272,38.4427,29150.0
2016-12-09 10:30:00,49.51,49.52,49.48,49.48,6571.0,38.4505,38.4582,38.4272,38.4272,6571.0
2016-12-09 11:00:00,49.5,49.5,49.48,49.49,13808.0,38.4427,38.4427,38.4272,38.4349,13808.0
2016-12-09 11:30:00,49.49,49.49,49.46,49.47,22827.0,38.4349,38.4349,38.4117,38.4194,22827.0
2016-12-09 12:00:00,49.46,49.46,49.42,49.45,38984.0,38.4117,38.4117,38.3806,38.4039,38984.0
2016-12-09 12:30:00,49.45,49.46,49.43,49.44,29799.0,38.4039,38.4117,38.3884,38.3961,29799.0
2016-12-09 13:00:00,49.44,49.44,49.43,49.44,32017.0,38.3961,38.3961,38.3884,38.3961,32017.0
2016-12-09 13:30:00,49.44,49.44,49.43,49.44,14045.0,38.3961,38.3961,38.3884,38.3961,14045.0
2016-12-09 14:00:00,49.44,49.44,49.42,49.43,23669.0,38.3961,38.3961,38.3806,38.3884,23669.0
2016-12-09 14:30:00,49.42,49.45,49.42,49.43,39001.0,38.3806,38.4039,38.3806,38.3884,39001.0
2016-12-09 15:00:00,49.44,49.45,49.42,49.44,29827.0,38.3961,38.4039,38.3806,38.3961,29827.0
2016-12-09 15:30:00,49.44,49.44,49.42,49.43,39004.0,38.3961,38.3961,38.3806,38.3884,39004.0
2016-12-12 09:30:00,49.51,49.52,49.45,49.49,41747.0,38.4505,38.4582,38.4039,38.4349,41747.0
2016-12-12 10:00:00,49.47,49.51,49.46,49.46,18912.0,38.4194,38.4505,38.4117,38.4117,18912.0
2016-12-12 10:30:00,49.46,49.49,49.46,49.47,20987.0,38.4117,38.4349,38.4117,38.4194,20987.0
2016-12-12 11:00:00,49.47,49.48,49.47,49.48,14670.0,38.4194,38.4272,38.4194,38.4272,14670.0
2016-12-12 11:30:00,49.47,49.49,49.46,49.49,25621.0,38.4194,38.4349,38.4117,38.4349,25621.0
2016-12-12 12:00:00,49.48,49.49,49.47,49.48,21069.0,38.4272,38.4349,38.4194,38.4272,21069.0
2016-12-12 12:30:00,49.48,49.48,49.46,49.48,15985.0,38.4272,38.4272,38.4117,38.4272,15985.0
2016-12-12 13:00:00,49.48,49.48,49.46,49.48,16417.0,38.4272,38.4272,38.4117,38.4272,16417.0
2016-12-12 13:30:00,49.48,49.48,49.46,49.46,19321.0,38.4272,38.4272,38.4117,38.4117,19321.0
2016-12-12 14:00:00,49.45,49.47,49.44,49.46,40036.0,38.4039,38.4194,38.3961,38.4117,40036.0
2016-12-12 14:30:00,49.46,49.48,49.45,49.48,25357.0,38.4117,38.4272,38.4039,38.4272,25357.0
2016-12-12 15:00:00,49.48,49.48,49.45,49.46,23005.0,38.4272,38.4272,38.4039,38.4117,23005.0
2016-12-12 15:30:00,49.48,49.48,49.47,49.48,25649.0,38.4272,38.4272,38.4194,38.4272,25649.0
2016-12-13 09:30:00,49.48,49.48,49.44,49.44,15551.0,38.4272,38.4272,38.3961,38.3961,15551.0
2016-12-13 10:00:00,49.42,49.45,49.42,49.42,187536.0,38.3806,38.4039,38.3806,38.3806,187536.0
2016-12-13 10:30:00,49.42,49.45,49.41,49.44,25692.0,38.3806,38.4039,38.3728,38.3961,25692.0
2016-12-13 11:00:00,49.44,49.45,49.43,49.44,26153.0,38.3961,38.4039,38.3884,38.3961,26153.0
2016-12-13 11:30:00,49.44,49.44,49.42,49.43,13900.0,38.3961,38.3961,38.3806,38.3884,13900.0
2016-12-13 12:00:00,49.44,49.45,49.42,49.44,11356.0,38.3961,38.4039,38.3806,38.3961,11356.0
2016-12-13 12:30:00,49.44,49.45,49.43,49.44,35821.0,38.3961,38.4039,38.3884,38.3961,35821.0
2016-12-13 13:00:00,49.44,49.45,49.43,49.45,30254.0,38.3961,38.4039,38.3884,38.4039,30254.0
2016-12-13 13:30:00,49.44,49.45,49.43,49.44,32317.0,38.3961,38.4039,38.3884,38.3961,32317.0
2016-12-13 14:00:00,49.43,49.44,49.41,49.42,12114.0,38.3884,38.3961,38.3728,38.3806,12114.0
2016-12-13 14:30:00,49.42,49.44,49.41,49.43,33636.0,38.3806,38.3961,38.3728,38.3884,33636.0
2016-12-13 15:00:00,49.43,49.45,49.41,49.43,45597.0,38.3884,38.4039,38.3728,38.3884,45597.0
2016-12-13 15:30:00,49.43,49.45,49.42,49.45,36174.0,38.3884,38.4039,38.3806,38.4039,36174.0
2016-12-14 09:30:00,49.14,49.14,49.06,49.09,87066.0,38.455,38.455,38.3923,38.4158,87066.0
2016-12-14 10:00:00,49.08,49.1,49.08,49.08,28940.0,38.408,38.4237,38.408,38.408,28940.0
2016-12-14 10:30:00,49.08,49.11,49.08,49.11,47829.0,38.408,38.4315,38.408,38.4315,47829.0
2016-12-14 11:00:00,49.11,49.11,49.1,49.11,23649.0,38.4315,38.4315,38.4237,38.4315,23649.0
2016-12-14 11:30:00,49.1,49.11,49.07,49.08,39639.0,38.4237,38.4315,38.4002,38.408,39639.0
2016-12-14 12:00:00,49.09,49.09,49.08,49.09,17109.0,38.4158,38.4158,38.408,38.4158,17109.0
2016-12-14 12:30:00,49.08,49.1,49.08,49.1,12734.0,38.408,38.4237,38.408,38.4237,12734.0
2016-12-14 13:00:00,49.1,49.1,49.06,49.07,43043.0,38.4237,38.4237,38.3923,38.4002,43043.0
2016-12-14 13:30:00,49.08,49.08,49.07,49.08,25015.0,38.408,38.408,38.4002,38.408,25015.0
2016-12-14 14:00:00,49.07,49.07,48.93,48.95,61115.0,38.4002,38.4002,38.2906,38.3063,61115.0
2016-12-14 14:30:00,48.94,48.98,48.93,48.93,21864.0,38.2984,38.3297,38.2906,38.2906,21864.0
2016-12-14 15:00:00,48.95,48.96,48.92,48.93,33808.0,38.3063,38.3141,38.2828,38.2906,33808.0
2016-12-14 15:30:00,48.93,48.93,48.9,48.91,108966.0,38.2906,38.2906,38.2671,38.275,108966.0
2016-12-15 09:30:00,48.82,48.86,48.78,48.83,36719.0,38.2045,38.2358,38.1732,38.2124,36719.0
2016-12-15 10:00:00,48.8,48.82,48.79,48.81,50093.0,38.1889,38.2045,38.1811,38.1967,50093.0
2016-12-15 10:30:00,48.79,48.82,48.78,48.8,65133.0,38.1811,38.2045,38.1732,38.1889,65133.0
2016-12-15 11:00:00,48.79,48.8,48.78,48.79,25778.0,38.1811,38.1889,38.1732,38.1811,25778.0
2016-12-15 11:30:00,48.79,48.79,48.77,48.79,16475.0,38.1811,38.1811,38.1654,38.1811,16475.0
2016-12-15 12:00:00,48.78,48.8,48.78,48.8,11846.0,38.1732,38.1889,38.1732,38.1889,11846.0
2016-12-15 12:30:00,48.8,48.8,48.79,48.8,23088.0,38.1889,38.1889,38.1811,38.1889,23088.0
2016-12-15 13:00:00,48.79,48.81,48.79,48.81,37882.0,38.1811,38.1967,38.1811,38.1967,37882.0
2016-12-15 13:30:00,48.81,48.83,48.8,48.82,12215.0,38.1967,38.2124,38.1889,38.2045,12215.0
2016-12-15 14:00:00,48.82,48.82,48.79,48.81,39718.0,38.2045,38.2045,38.1811,38.1967,39718.0
2016-12-15 14:30:00,48.8,48.82,48.8,48.82,56613.0,38.1889,38.2045,38.1889,38.2045,56613.0
2016-12-15 15:00:00,48.82,48.82,48.79,48.8,22739.0,38.2045,38.2045,38.1811,38.1889,22739.0
2016-12-15 15:30:00,48.8,48.8,48.77,48.79,146054.0,38.1889,38.1889,38.1654,38.1811,146054.0
2016-12-16 09:30:00,48.77,48.8,48.76,48.79,30579.0,38.1654,38.1889,38.1576,38.1811,30579.0
2016-12-16 10:00:00,48.78,48.79,48.76,48.78,35738.0,38.1732,38.1811,38.1576,38.1732,35738.0
2016-12-16 10:30:00,48.78,48.78,48.74,48.76,61890.0,38.1732,38.1732,38.1419,38.1576,61890.0
2016-12-16 11:00:00,48.76,48.82,48.75,48.82,32024.0,38.1576,38.2045,38.1498,38.2045,32024.0
2016-12-16 11:30:00,48.82,48.82,48.8,48.81,7955.0,38.2045,38.2045,38.1889,38.1967,7955.0
2016-12-16 12:00:00,48.81,48.82,48.8,48.8,10230.0,38.1967,38.2045,38.1889,38.1889,10230.0
2016-12-16 12:30:00,48.81,48.82,48.8,48.81,18703.0,38.1967,38.2045,38.1889,38.1967,18703.0
2016-12-16 13:00:00,48.81,48.82,48.79,48.82,26891.0,38.1967,38.2045,38.1811,38.2045,26891.0
2016-12-16 13:30:00,48.81,48.83,48.8,48.82,41020.0,38.1967,38.2124,38.1889,38.2045,41020.0
2016-12-16 14:00:00,48.83,48.83,48.8,48.81,59383.0,38.2124,38.2124,38.1889,38.1967,59383.0
2016-12-16 14:30:00,48.81,48.82,48.79,48.8,28994.0,38.1967,38.2045,38.1811,38.1889,28994.0
2016-12-16 15:00:00,48.8,48.8,48.78,48.78,15910.0,38.1889,38.1889,38.1732,38.1732,15910.0
2016-12-16 15:30:00,48.79,48.81,48.78,48.8,71590.0,38.1811,38.1967,38.1732,38.1889,71590.0
2016-12-19 09:30:00,48.87,48.87,48.84,48.86,48210.0,38.2437,38.2437,38.2202,38.2358,48210.0
2016-12-19 10:00:00,48.85,48.88,48.84,48.86,36604.0,38.228,38.2515,38.2202,38.2358,36604.0
2016-12-19 10:30:00,48.85,48.89,48.84,48.88,26192.0,38.228,38.2593,38.2202,38.2515,26192.0
2016-12-19 11:00:00,48.88,48.88,48.86,48.87,15290.0,38.2515,38.2515,38.2358,38.2437,15290.0
2016-12-19 11:30:00,48.87,48.87,48.86,48.87,18409.0,38.2437,38.2437,38.2358,38.2437,18409.0
2016-12-19 12:00:00,48.87,48.87,48.86,48.87,17722.0,38.2437,38.2437,38.2358,38.2437,17722.0
2016-12-19 12:30:00,48.87,48.87,48.86,48.86,25685.0,38.2437,38.2437,38.2358,38.2358,25685.0
2016-12-19 13:00:00,48.87,48.87,48.85,48.87,14398.0,38.2437,38.2437,38.228,38.2437,14398.0
2016-12-19 13:30:00,48.87,48.87,48.82,48.85,31574.0,38.2437,38.2437,38.2045,38.228,31574.0
2016-12-19 14:00:00,48.86,48.86,48.83,48.84,12887.0,38.2358,38.2358,38.2124,38.2202,12887.0
2016-12-19 14:30:00,48.83,48.86,48.82,48.84,62837.0,38.2124,38.2358,38.2045,38.2202,62837.0
2016-12-19 15:00:00,48.84,48.87,48.83,48.87,72784.0,38.2202,38.2437,38.2124,38.2437,72784.0
2016-12-19 15:30:00,48.86,48.89,48.86,48.88,139030.0,38.2358,38.2593,38.2358,38.2515,139030.0
2016-12-20 09:30:00,48.89,48.89,48.84,48.85,46657.0,38.2593,38.2593,38.2202,38.228,46657.0
2016-12-20 10:00:00,48.88,48.88,48.85,48.86,22196.0,38.2515,38.2515,38.228,38.2358,22196.0
2016-12-20 10:30:00,48.87,48.88,48.85,48.88,24932.0,38.2437,38.2515,38.228,38.2515,24932.0
2016-12-20 11:00:00,48.87,48.88,48.86,48.88,8777.0,38.2437,38.2515,38.2358,38.2515,8777.0
2016-12-20 11:30:00,48.87,48.88,48.86,48.88,14261.0,38.2437,38.2515,38.2358,38.2515,14261.0
2016-12-20 12:00:00,48.88,48.89,48.87,48.89,20787.0,38.2515,38.2593,38.2437,38.2593,20787.0
2016-12-20 12:30:00,48.89,48.91,48.87,48.91,16460.0,38.2593,38.275,38.2437,38.275,16460.0
2016-12-20 13:00:00,48.91,48.96,48.89,48.92,34776.0,38.275,38.3141,38.2593,38.2828,34776.0
2016-12-20 13:30:00,48.92,48.92,48.89,48.9,17075.0,38.2828,38.2828,38.2593,38.2671,17075.0
2016-12-20 14:00:00,48.91,48.91,48.89,48.91,13287.0,38.275,38.275,38.2593,38.275,13287.0
2016-12-20 14:30:00,48.91,48.91,48.89,48.9,18522.0,38.275,38.275,38.2593,38.2671,18522.0
2016-12-20 15:00:00,48.9,48.91,48.89,48.91,29851.0,38.2671,38.275,38.2593,38.275,29851.0
2016-12-20 15:30:00,48.91,48.95,48.9,48.92,101468.0,38.275,38.3063,38.2671,38.2828,101468.0
2016-12-21 09:30:00,49.02,49.04,48.95,48.97,32951.0,38.361,38.3767,38.3063,38.3219,32951.0
2016-12-21 10:00:00,48.97,48.98,48.95,48.97,47891.0,38.3219,38.3297,38.3063,38.3219,47891.0
2016-12-21 10:30:00,48.98,48.98,48.95,48.97,40341.0,38.3297,38.3297,38.3063,38.3219,40341.0
2016-12-21 11:00:00,48.97,48.98,48.95,48.96,24464.0,38.3219,38.3297,38.3063,38.3141,24464.0
2016-12-21 11:30:00,48.96,48.98,48.95,48.97,51114.0,38.3141,38.3297,38.3063,38.3219,51114.0
2016-12-21 12:00:00,48.97,48.98,48.94,48.95,82315.0,38.3219,38.3297,38.2984,38.3063,82315.0
2016-12-21 12:30:00,48.95,48.98,48.94,48.95,21721.0,38.3063,38.3297,38.2984,38.3063,21721.0
2016-12-21 13:00:00,48.95,48.97,48.95,48.95,20393.0,38.3063,38.3219,38.3063,38.3063,20393.0
2016-12-21 13:30:00,48.96,48.97,48.94,48.96,17991.0,38.3141,38.3219,38.2984,38.3141,17991.0
2016-12-21 14:00:00,48.97,48.97,48.96,48.96,44063.0,38.3219,38.3219,38.3141,38.3141,44063.0
2016-12-21 14:30:00,48.96,48.97,48.94,48.96,56970.0,38.3141,38.3219,38.2984,38.3141,56970.0
2016-12-21 15:00:00,48.97,48.97,48.94,48.94,30038.0,38.3219,38.3219,38.2984,38.2984,30038.0
2016-12-21 15:30:00,48.95,48.95,48.93,48.94,146076.0,38.3063,38.3063,38.2906,38.2984,146076.0
2016-12-22 09:30:00,48.95,48.97,48.91,48.94,104632.0,38.3063,38.3219,38.275,38.2984,104632.0
2016-12-22 10:00:00,48.93,48.96,48.93,48.95,48414.0,38.2906,38.3141,38.2906,38.3063,48414.0
2016-12-22 10:30:00,48.94,48.95,48.94,48.94,44370.0,38.2984,38.3063,38.2984,38.2984,44370.0
2016-12-22 11:00:00,48.93,48.95,48.93,48.95,39717.0,38.2906,38.3063,38.2906,38.3063,39717.0
2016-12-22 11:30:00,48.95,48.96,48.93,48.94,81642.0,38.3063,38.3141,38.2906,38.2984,81642.0
2016-12-22 12:00:00,48.94,48.94,48.91,48.93,74819.0,38.2984,38.2984,38.275,38.2906,74819.0
2016-12-22 12:30:00,48.92,48.95,48.92,48.94,19988.0,38.2828,38.3063,38.2828,38.2984,19988.0
2016-12-22 13:00:00,48.95,48.99,48.93,48.99,51879.0,38.3063,38.3376,38.2906,38.3376,51879.0
2016-12-22 13:30:00,48.98,48.99,48.96,48.97,17743.0,38.3297,38.3376,38.3141,38.3219,17743.0
2016-12-22 14:00:00,48.97,48.99,48.96,48.99,21361.0,38.3219,38.3376,38.3141,38.3376,21361.0
2016-12-22 14:30:00,48.98,48.99,48.97,48.98,18804.0,38.3297,38.3376,38.3219,38.3297,18804.0
2016-12-22 15:00:00,48.98,48.99,48.97,48.98,20995.0,38.3297,38.3376,38.3219,38.3297,20995.0
2016-12-22 15:30:00,48.98,48.99,48.97,48.98,25130.0,38.3297,38.3376,38.3219,38.3297,25130.0
2016-12-23 09:30:00,49.0,49.08,48.98,49.0,18741.0,38.3454,38.408,38.3297,38.3454,18741.0
2016-12-23 10:00:00,49.0,49.02,48.98,49.02,15474.0,38.3454,38.361,38.3297,38.361,15474.0
2016-12-23 10:30:00,49.02,49.02,49.01,49.02,24231.0,38.361,38.361,38.3532,38.361,24231.0
2016-12-23 11:00:00,49.02,49.02,49.01,49.02,6459.0,38.361,38.361,38.3532,38.361,6459.0
2016-12-23 11:30:00,49.02,49.02,48.99,49.01,28881.0,38.361,38.361,38.3376,38.3532,28881.0
2016-12-23 12:00:00,49.01,49.01,48.99,49.01,12058.0,38.3532,38.3532,38.3376,38.3532,12058.0
2016-12-23 12:30:00,49.01,49.02,49.0,49.02,10551.0,38.3532,38.361,38.3454,38.361,10551.0
2016-12-23 13:00:00,49.02,49.02,49.0,49.0,4648.0,38.361,38.361,38.3454,38.3454,4648.0
2016-12-23 13:30:00,49.01,49.01,48.99,49.01,23544.0,38.3532,38.3532,38.3376,38.3532,23544.0
2016-12-23 14:00:00,49.01,49.05,49.0,49.02,34948.0,38.3532,38.3845,38.3454,38.361,34948.0
2016-12-23 14:30:00,49.01,49.03,49.01,49.03,20527.0,38.3532,38.3689,38.3532,38.3689,20527.0
2016-12-23 15:00:00,49.03,49.03,49.02,49.03,41665.0,38.3689,38.3689,38.361,38.3689,41665.0
2016-12-23 15:30:00,49.03,49.04,49.01,49.02,62428.0,38.3689,38.3767,38.3532,38.361,62428.0
2016-12-27 09:30:00,49.06,49.06,48.98,48.99,32252.0,38.3923,38.3923,38.3297,38.3376,32252.0
2016-12-27 10:00:00,48.99,49.01,48.99,49.0,20488.0,38.3376,38.3532,38.3376,38.3454,20488.0
2016-12-27 10:30:00,49.0,49.0,48.99,49.0,4610.0,38.3454,38.3454,38.3376,38.3454,4610.0
2016-12-27 11:00:00,48.99,49.01,48.98,49.0,14957.0,38.3376,38.3532,38.3297,38.3454,14957.0
2016-12-27 11:30:00,49.0,49.01,48.98,49.0,10279.0,38.3454,38.3532,38.3297,38.3454,10279.0
2016-12-27 12:00:00,48.99,49.0,48.99,49.0,15011.0,38.3376,38.3454,38.3376,38.3454,15011.0
2016-12-27 12:30:00,49.0,49.01,48.99,48.99,19950.0,38.3454,38.3532,38.3376,38.3376,19950.0
2016-12-27 13:00:00,49.0,49.01,48.99,48.99,30009.0,38.3454,38.3532,38.3376,38.3376,30009.0
2016-12-27 13:30:00,48.99,49.01,48.98,48.99,29969.0,38.3376,38.3532,38.3297,38.3376,29969.0
2016-12-27 14:00:00,48.99,49.0,48.99,48.99,4522.0,38.3376,38.3454,38.3376,38.3376,4522.0
2016-12-27 14:30:00,49.0,49.01,48.99,49.01,21633.0,38.3454,38.3532,38.3376,38.3532,21633.0
2016-12-27 15:00:00,49.0,49.01,48.99,49.01,30138.0,38.3454,38.3532,38.3376,38.3532,30138.0
2016-12-27 15:30:00,49.01,49.02,48.99,48.99,91070.0,38.3532,38.361,38.3376,38.3376,91070.0
2016-12-28 09:30:00,49.02,49.03,48.99,49.01,17653.0,38.361,38.3689,38.3376,38.3532,17653.0
2016-12-28 10:00:00,49.0,49.01,49.0,49.01,16572.0,38.3454,38.3532,38.3454,38.3532,16572.0
2016-12-28 10:30:00,49.01,49.03,49.01,49.02,9194.0,38.3532,38.3689,38.3532,38.361,9194.0
2016-12-28 11:00:00,49.02,49.03,49.02,49.03,8424.0,38.361,38.3689,38.361,38.3689,8424.0
2016-12-28 11:30:00,49.03,49.03,49.02,49.03,35881.0,38.3689,38.3689,38.361,38.3689,35881.0
2016-12-28 12:00:00,49.03,49.03,49.01,49.01,6386.0,38.3689,38.3689,38.3532,38.3532,6386.0
2016-12-28 12:30:00,49.0,49.02,49.0,49.02,13420.0,38.3454,38.361,38.3454,38.361,13420.0
2016-12-28 13:00:00,49.02,49.07,49.01,49.05,21684.0,38.361,38.4002,38.3532,38.3845,21684.0
2016-12-28 13:30:00,49.05,49.06,49.04,49.05,14978.0,38.3845,38.3923,38.3767,38.3845,14978.0
2016-12-28 14:00:00,49.06,49.07,49.05,49.06,19353.0,38.3923,38.4002,38.3845,38.3923,19353.0
2016-12-28 14:30:00,49.07,49.07,49.05,49.06,9790.0,38.4002,38.4002,38.3845,38.3923,9790.0
2016-12-28 15:00:00,49.06,49.06,49.05,49.06,15338.0,38.3923,38.3923,38.3845,38.3923,15338.0
2016-12-28 15:30:00,49.05,49.09,49.05,49.07,92566.0,38.3845,38.4158,38.3845,38.4002,92566.0
2016-12-29 09:30:00,49.08,49.16,49.06,49.09,14186.0,38.408,38.4706,38.3923,38.4158,14186.0
2016-12-29 10:00:00,49.08,49.11,49.07,49.1,29028.0,38.408,38.4315,38.4002,38.4237,29028.0
2016-12-29 10:30:00,49.08,49.11,49.07,49.08,13806.0,38.408,38.4315,38.4002,38.408,13806.0
2016-12-29 11:00:00,49.08,49.11,49.07,49.09,67107.0,38.408,38.4315,38.4002,38.4158,67107.0
2016-12-29 11:30:00,49.09,49.09,49.07,49.09,12677.0,38.4158,38.4158,38.4002,38.4158,12677.0
2016-12-29 12:00:00,49.09,49.09,49.07,49.08,9712.0,38.4158,38.4158,38.4002,38.408,9712.0
2016-12-29 12:30:00,49.09,49.09,49.07,49.08,30770.0,38.4158,38.4158,38.4002,38.408,30770.0
2016-12-29 13:00:00,49.09,49.11,49.08,49.1,7592.0,38.4158,38.4315,38.408,38.4237,7592.0
2016-12-29 13:30:00,49.09,49.11,49.09,49.09,21357.0,38.4158,38.4315,38.4158,38.4158,21357.0
2016-12-29 14:00:00,49.1,49.1,49.08,49.09,4754.0,38.4237,38.4237,38.408,38.4158,4754.0
2016-12-29 14:30:00,49.09,49.1,49.07,49.09,35760.0,38.4158,38.4237,38.4002,38.4158,35760.0
2016-12-29 15:00:00,49.09,49.11,49.08,49.1,27152.0,38.4158,38.4315,38.408,38.4237,27152.0
2016-12-29 15:30:00,49.11,49.11,49.09,49.09,88235.0,38.4315,38.4315,38.4158,38.4158,88235.0
2016-12-30 09:30:00,49.11,49.14,49.08,49.14,16868.0,38.4315,38.455,38.408,38.455,16868.0
2016-12-30 10:00:00,49.13,49.14,49.09,49.11,32358.0,38.4471,38.455,38.4158,38.4315,32358.0
2016-12-30 10:30:00,49.11,49.12,49.09,49.11,41623.0,38.4315,38.4393,38.4158,38.4315,41623.0
2016-12-30 11:00:00,49.12,49.14,49.12,49.12,20906.0,38.4393,38.455,38.4393,38.4393,20906.0
2016-12-30 11:30:00,49.13,49.14,49.12,49.14,20493.0,38.4471,38.455,38.4393,38.455,20493.0
2016-12-30 12:00:00,49.14,49.14,49.13,49.14,9200.0,38.455,38.455,38.4471,38.455,9200.0
2016-12-30 12:30:00,49.13,49.16,49.12,49.14,15980.0,38.4471,38.4706,38.4393,38.455,15980.0
2016-12-30 13:00:00,49.14,49.16,49.14,49.14,9241.0,38.455,38.4706,38.455,38.455,9241.0
2016-12-30 13:30:00,49.15,49.15,49.13,49.14,15513.0,38.4628,38.4628,38.4471,38.455,15513.0
2016-12-30 14:00:00,49.14,49.16,49.14,49.15,19490.0,38.455,38.4706,38.455,38.4628,19490.0
2016-12-30 14:30:00,49.15,49.16,49.09,49.15,48239.0,38.4628,38.4706,38.4158,38.4628,48239.0
2016-12-30 15:00:00,49.15,49.16,49.13,49.15,7172.0,38.4628,38.4706,38.4471,38.4628,7172.0
2016-12-30 15:30:00,49.15,49.17,49.15,49.17,66899.0,38.4628,38.4784,38.4628,38.4784,66899.0
2017-01-03 09:30:00,49.15,49.17,49.12,49.15,83883.0,38.4628,38.4784,38.4393,38.4628,83883.0
2017-01-03 10:00:00,49.14,49.15,49.11,49.14,43635.0,38.455,38.4628,38.4315,38.455,43635.0
2017-01-03 10:30:00,49.12,49.14,49.12,49.14,8674.0,38.4393,38.455,38.4393,38.455,8674.0
2017-01-03 11:00:00,49.14,49.15,49.13,49.14,18264.0,38.455,38.4628,38.4471,38.455,18264.0
2017-01-03 11:30:00,49.14,49.15,49.12,49.12,18437.0,38.455,38.4628,38.4393,38.4393,18437.0
2017-01-03 12:00:00,49.13,49.14,49.12,49.13,27510.0,38.4471,38.455,38.4393,38.4471,27510.0
2017-01-03 12:30:00,49.13,49.14,49.13,49.14,12388.0,38.4471,38.455,38.4471,38.455,12388.0
2017-01-03 13:00:00,49.13,49.13,49.12,49.12,27554.0,38.4471,38.4471,38.4393,38.4393,27554.0
2017-01-03 13:30:00,49.13,49.14,49.12,49.12,57503.0,38.4471,38.455,38.4393,38.4393,57503.0
2017-01-03 14:00:00,49.13,49.15,49.12,49.15,14683.0,38.4471,38.4628,38.4393,38.4628,14683.0
2017-01-03 14:30:00,49.14,49.15,49.13,49.14,6364.0,38.455,38.4628,38.4471,38.455,6364.0
2017-01-03 15:00:00,49.14,49.16,49.13,49.15,17036.0,38.455,38.4706,38.4471,38.4628,17036.0
2017-01-03 15:30:00,49.14,49.16,49.13,49.14,22262.0,38.455,38.4706,38.4471,38.455,22262.0
2017-01-04 09:30:00,49.13,49.16,49.11,49.12,12142.0,38.4471,38.4706,38.4315,38.4393,12142.0
2017-01-04 10:00:00,49.13,49.14,49.11,49.12,24732.0,38.4471,38.455,38.4315,38.4393,24732.0
2017-01-04 10:30:00,49.11,49.13,49.11,49.12,21642.0,38.4315,38.4471,38.4315,38.4393,21642.0
2017-01-04 11:00:00,49.12,49.13,49.11,49.12,11017.0,38.4393,38.4471,38.4315,38.4393,11017.0
2017-01-04 11:30:00,49.13,49.14,49.11,49.14,10129.0,38.4471,38.455,38.4315,38.455,10129.0
2017-01-04 12:00:00,49.14,49.15,49.12,49.15,10767.0,38.455,38.4628,38.4393,38.4628,10767.0
2017-01-04 12:30:00,49.15,49.15,49.13,49.14,55907.0,38.4628,38.4628,38.4471,38.455,55907.0
2017-01-04 13:00:00,49.15,49.15,49.13,49.15,19905.0,38.4628,38.4628,38.4471,38.4628,19905.0
2017-01-04 13:30:00,49.15,49.15,49.11,49.13,60340.0,38.4628,38.4628,38.4315,38.4471,60340.0
2017-01-04 14:00:00,49.14,49.16,49.13,49.15,11883.0,38.455,38.4706,38.4471,38.4628,11883.0
2017-01-04 14:30:00,49.15,49.15,49.13,49.15,17535.0,38.4628,38.4628,38.4471,38.4628,17535.0
2017-01-04 15:00:00,49.14,49.16,49.14,49.16,15578.0,38.455,38.4706,38.455,38.4706,15578.0
2017-01-04 15:30:00,49.16,49.18,49.15,49.18,39061.0,38.4706,38.4863,38.4628,38.4863,39061.0
2017-01-05 09:30:00,49.19,49.2,49.16,49.16,25695.0,38.4941,38.5019,38.4706,38.4706,25695.0
2017-01-05 10:00:00,49.16,49.22,49.16,49.22,35616.0,38.4706,38.5176,38.4706,38.5176,35616.0
2017-01-05 10:30:00,49.2,49.23,49.19,49.2,14001.0,38.5019,38.5254,38.4941,38.5019,14001.0
2017-01-05 11:00:00,49.2,49.21,49.19,49.21,10644.0,38.5019,38.5097,38.4941,38.5097,10644.0
2017-01-05 11:30:00,49.21,49.24,49.2,49.24,14334.0,38.5097,38.5332,38.5019,38.5332,14334.0
2017-01-05 12:00:00,49.24,49.24,49.2,49.2,23056.0,38.5332,38.5332,38.5019,38.5019,23056.0
2017-01-05 12:30:00,49.21,49.25,49.21,49.23,6461.0,38.5097,38.541,38.5097,38.5254,6461.0
2017-01-05 13:00:00,49.25,49.25,49.22,49.23,53402.0,38.541,38.541,38.5176,38.5254,53402.0
2017-01-05 13:30:00,49.23,49.23,49.2,49.2,9670.0,38.5254,38.5254,38.5019,38.5019,9670.0
2017-01-05 14:00:00,49.21,49.21,49.2,49.21,16163.0,38.5097,38.5097,38.5019,38.5097,16163.0
2017-01-05 14:30:00,49.21,49.23,49.2,49.22,10792.0,38.5097,38.5254,38.5019,38.5176,10792.0
2017-01-05 15:00:00,49.22,49.23,49.21,49.23,50394.0,38.5176,38.5254,38.5097,38.5254,50394.0
2017-01-05 15:30:00,49.23,49.24,49.21,49.23,49251.0,38.5254,38.5332,38.5097,38.5254,49251.0
2017-01-06 09:30:00,49.18,49.19,49.15,49.18,22485.0,38.4863,38.4941,38.4628,38.4863,22485.0
2017-01-06 10:00:00,49.19,49.2,49.15,49.17,14661.0,38.4941,38.5019,38.4628,38.4784,14661.0
2017-01-06 10:30:00,49.17,49.2,49.15,49.17,11208.0,38.4784,38.5019,38.4628,38.4784,11208.0
2017-01-06 11:00:00,49.18,49.19,49.15,49.15,22705.0,38.4863,38.4941,38.4628,38.4628,22705.0
2017-01-06 11:30:00,49.14,49.16,49.13,49.15,17202.0,38.455,38.4706,38.4471,38.4628,17202.0
2017-01-06 12:00:00,49.17,49.18,49.14,49.18,8229.0,38.4784,38.4863,38.455,38.4863,8229.0
2017-01-06 12:30:00,49.16,49.18,49.15,49.17,6289.0,38.4706,38.4863,38.4628,38.4784,6289.0
2017-01-06 13:00:00,49.16,49.18,49.15,49.17,4476.0,38.4706,38.4863,38.4628,38.4784,4476.0
2017-01-06 13:30:00,49.17,49.18,49.14,49.14,34754.0,38.4784,38.4863,38.455,38.455,34754.0
2017-01-06 14:00:00,49.14,49.18,49.13,49.16,30421.0,38.455,38.4863,38.4471,38.4706,30421.0
2017-01-06 14:30:00,49.16,49.18,49.15,49.17,16922.0,38.4706,38.4863,38.4628,38.4784,16922.0
2017-01-06 15:00:00,49.17,49.18,49.14,49.17,26662.0,38.4784,38.4863,38.455,38.4784,26662.0
2017-01-06 15:30:00,49.17,49.17,49.14,49.15,44418.0,38.4784,38.4784,38.455,38.4628,44418.0
2017-01-09 09:30:00,49.19,49.19,49.14,49.16,48306.0,38.4941,38.4941,38.455,38.4706,48306.0
2017-01-09 10:00:00,49.14,49.18,49.12,49.16,35899.0,38.455,38.4863,38.4393,38.4706,35899.0
2017-01-09 10:30:00,49.15,49.17,49.15,49.15,9646.0,38.4628,38.4784,38.4628,38.4628,9646.0
2017-01-09 11:00:00,49.17,49.17,49.13,49.16,33120.0,38.4784,38.4784,38.4471,38.4706,33120.0
2017-01-09 11:30:00,49.16,49.17,49.15,49.16,8761.0,38.4706,38.4784,38.4628,38.4706,8761.0
2017-01-09 12:00:00,49.17,49.2,49.17,49.17,12057.0,38.4784,38.5019,38.4784,38.4784,12057.0
2017-01-09 12:30:00,49.16,49.17,49.14,49.16,2891.0,38.4706,38.4784,38.455,38.4706,2891.0
2017-01-09 13:00:00,49.17,49.19,49.16,49.18,30014.0,38.4784,38.4941,38.4706,38.4863,30014.0
2017-01-09 13:30:00,49.18,49.19,49.16,49.18,5223.0,38.4863,38.4941,38.4706,38.4863,5223.0
2017-01-09 14:00:00,49.18,49.19,49.16,49.17,17438.0,38.4863,38.4941,38.4706,38.4784,17438.0
2017-01-09 14:30:00,49.17,49.19,49.16,49.18,25333.0,38.4784,38.4941,38.4706,38.4863,25333.0
2017-01-09 15:00:00,49.17,49.18,49.16,49.17,12277.0,38.4784,38.4863,38.4706,38.4784,12277.0
2017-01-09 15:30:00,49.16,49.18,49.16,49.18,29466.0,38.4706,38.4863,38.4706,38.4863,29466.0
2017-01-10 09:30:00,49.19,49.2,49.16,49.19,50313.0,38.4941,38.5019,38.4706,38.4941,50313.0
2017-01-10 10:00:00,49.19,49.19,49.17,49.17,18814.0,38.4941,38.4941,38.4784,38.4784,18814.0
2017-01-10 10:30:00,49.19,49.19,49.17,49.18,6429.0,38.4941,38.4941,38.4784,38.4863,6429.0
2017-01-10 11:00:00,49.19,49.19,49.17,49.19,10322.0,38.4941,38.4941,38.4784,38.4941,10322.0
2017-01-10 11:30:00,49.17,49.19,49.17,49.18,19601.0,38.4784,38.4941,38.4784,38.4863,19601.0
2017-01-10 12:00:00,49.18,49.19,49.18,49.19,11811.0,38.4863,38.4941,38.4863,38.4941,11811.0
2017-01-10 12:30:00,49.19,49.19,49.16,49.17,19152.0,38.4941,38.4941,38.4706,38.4784,19152.0
2017-01-10 13:00:00,49.18,49.2,49.17,49.2,14647.0,38.4863,38.5019,38.4784,38.5019,14647.0
2017-01-10 13:30:00,49.19,49.2,49.17,49.18,27540.0,38.4941,38.5019,38.4784,38.4863,27540.0
2017-01-10 14:00:00,49.18,49.19,49.17,49.17,12222.0,38.4863,38.4941,38.4784,38.4784,12222.0
2017-01-10 14:30:00,49.19,49.19,49.16,49.17,31329.0,38.4941,38.4941,38.4706,38.4784,31329.0
2017-01-10 15:00:00,49.18,49.18,49.16,49.18,16446.0,38.4863,38.4863,38.4706,38.4863,16446.0
2017-01-10 15:30:00,49.18,49.19,49.16,49.18,56281.0,38.4863,38.4941,38.4706,38.4863,56281.0
2017-01-11 09:30:00,49.23,49.25,49.2,49.21,76990.0,38.5254,38.541,38.5019,38.5097,76990.0
2017-01-11 10:00:00,49.22,49.25,49.18,49.2,38401.0,38.5176,38.541,38.4863,38.5019,38401.0
2017-01-11 10:30:00,49.24,49.25,49.19,49.23,11181.0,38.5332,38.541,38.4941,38.5254,11181.0
2017-01-11 11:00:00,49.23,49.25,49.2,49.21,17952.0,38.5254,38.541,38.5019,38.5097,17952.0
2017-01-11 11:30:00,49.22,49.24,49.22,49.22,9333.0,38.5176,38.5332,38.5176,38.5176,9333.0
2017-01-11 12:00:00,49.23,49.24,49.22,49.23,38144.0,38.5254,38.5332,38.5176,38.5254,38144.0
2017-01-11 12:30:00,49.23,49.25,49.23,49.24,11872.0,38.5254,38.541,38.5254,38.5332,11872.0
2017-01-11 13:00:00,49.24,49.29,49.24,49.24,14497.0,38.5332,38.5723,38.5332,38.5332,14497.0
2017-01-11 13:30:00,49.24,49.26,49.23,49.25,151156.0,38.5332,38.5489,38.5254,38.541,151156.0
2017-01-11 14:00:00,49.24,49.24,49.23,49.24,71943.0,38.5332,38.5332,38.5254,38.5332,71943.0
2017-01-11 14:30:00,49.23,49.24,49.22,49.23,49538.0,38.5254,38.5332,38.5176,38.5254,49538.0
2017-01-11 15:00:00,49.23,49.24,49.21,49.22,37971.0,38.5254,38.5332,38.5097,38.5176,37971.0
2017-01-11 15:30:00,49.22,49.23,49.22,49.23,32722.0,38.5176,38.5254,38.5176,38.5254,32722.0
2017-01-12 09:30:00,49.28,49.3,49.26,49.29,60902.0,38.5645,38.5802,38.5489,38.5723,60902.0
2017-01-12 10:00:00,49.29,49.3,49.27,49.27,33758.0,38.5723,38.5802,38.5567,38.5567,33758.0
2017-01-12 10:30:00,49.28,49.28,49.25,49.28,13409.0,38.5645,38.5645,38.541,38.5645,13409.0
2017-01-12 11:00:00,49.26,49.28,49.26,49.27,8885.0,38.5489,38.5645,38.5489,38.5567,8885.0
2017-01-12 11:30:00,49.26,49.29,49.26,49.29,13883.0,38.5489,38.5723,38.5489,38.5723,13883.0
2017-01-12 12:00:00,49.27,49.29,49.27,49.27,15973.0,38.5567,38.5723,38.5567,38.5567,15973.0
2017-01-12 12:30:00,49.28,49.29,49.25,49.29,15587.0,38.5645,38.5723,38.541,38.5723,15587.0
2017-01-12 13:00:00,49.29,49.29,49.25,49.27,8298.0,38.5723,38.5723,38.541,38.5567,8298.0
2017-01-12 13:30:00,49.26,49.28,49.26,49.27,11063.0,38.5489,38.5645,38.5489,38.5567,11063.0
2017-01-12 14:00:00,49.26,49.28,49.25,49.25,28063.0,38.5489,38.5645,38.541,38.541,28063.0
2017-01-12 14:30:00,49.26,49.28,49.25,49.27,20905.0,38.5489,38.5645,38.541,38.5567,20905.0
2017-01-12 15:00:00,49.25,49.28,49.23,49.25,11754.0,38.541,38.5645,38.5254,38.541,11754.0
2017-01-12 15:30:00,49.25,49.27,49.23,49.26,43984.0,38.541,38.5567,38.5254,38.5489,43984.0
2017-01-13 09:30:00,49.22,49.24,49.16,49.19,59335.0,38.5176,38.5332,38.4706,38.4941,59335.0
2017-01-13 10:00:00,49.16,49.22,49.16,49.17,35535.0,38.4706,38.5176,38.4706,38.4784,35535.0
2017-01-13 10:30:00,49.19,49.22,49.18,49.22,12068.0,38.4941,38.5176,38.4863,38.5176,12068.0
2017-01-13 11:00:00,49.19,49.22,49.18,49.2,11612.0,38.4941,38.5176,38.4863,38.5019,11612.0
2017-01-13 11:30:00,49.19,49.21,49.19,49.21,11653.0,38.4941,38.5097,38.4941,38.5097,11653.0
2017-01-13 12:00:00,49.21,49.22,49.2,49.22,11305.0,38.5097,38.5176,38.5019,38.5176,11305.0
2017-01-13 12:30:00,49.22,49.24,49.2,49.24,52874.0,38.5176,38.5332,38.5019,38.5332,52874.0
2017-01-13 13:00:00,49.23,49.24,49.2,49.23,18092.0,38.5254,38.5332,38.5019,38.5254,18092.0
2017-01-13 13:30:00,49.22,49.23,49.2,49.21,23007.0,38.5176,38.5254,38.5019,38.5097,23007.0
2017-01-13 14:00:00,49.22,49.22,49.21,49.22,4929.0,38.5176,38.5176,38.5097,38.5176,4929.0
2017-01-13 14:30:00,49.22,49.25,49.22,49.24,10662.0,38.5176,38.541,38.5176,38.5332,10662.0
2017-01-13 15:00:00,49.24,49.25,49.22,49.23,16276.0,38.5332,38.541,38.5176,38.5254,16276.0
2017-01-13 15:30:00,49.23,49.24,49.22,49.22,62787.0,38.5254,38.5332,38.5176,38.5176,62787.0
2017-01-17 09:30:00,49.33,49.37,49.25,49.34,84075.0,38.6036,38.6349,38.541,38.6115,84075.0
2017-01-17 10:00:00,49.33,49.34,49.26,49.29,43436.0,38.6036,38.6115,38.5489,38.5723,43436.0
2017-01-17 10:30:00,49.3,49.3,49.26,49.29,49671.0,38.5802,38.5802,38.5489,38.5723,49671.0
2017-01-17 11:00:00,49.29,49.3,49.25,49.3,29450.0,38.5723,38.5802,38.541,38.5802,29450.0
2017-01-17 11:30:00,49.29,49.3,49.26,49.26,10164.0,38.5723,38.5802,38.5489,38.5489,10164.0
2017-01-17 12:00:00,49.28,49.3,49.26,49.28,15897.0,38.5645,38.5802,38.5489,38.5645,15897.0
2017-01-17 12:30:00,49.28,49.3,49.27,49.29,22760.0,38.5645,38.5802,38.5567,38.5723,22760.0
2017-01-17 13:00:00,49.29,49.3,49.27,49.29,2428.0,38.5723,38.5802,38.5567,38.5723,2428.0
2017-01-17 13:30:00,49.29,49.31,49.28,49.3,214841.0,38.5723,38.588,38.5645,38.5802,214841.0
2017-01-17 14:00:00,49.3,49.31,49.28,49.29,36300.0,38.5802,38.588,38.5645,38.5723,36300.0
2017-01-17 14:30:00,49.29,49.31,49.28,49.31,146103.0,38.5723,38.588,38.5645,38.588,146103.0
2017-01-17 15:00:00,49.3,49.31,49.29,49.3,17265.0,38.5802,38.588,38.5723,38.5802,17265.0
2017-01-17 15:30:00,49.3,49.31,49.28,49.28,64066.0,38.5802,38.588,38.5645,38.5645,64066.0
2017-01-18 09:30:00,49.29,49.3,49.27,49.28,31585.0,38.5723,38.5802,38.5567,38.5645,31585.0
2017-01-18 10:00:00,49.29,49.3,49.25,49.29,76456.0,38.5723,38.5802,38.541,38.5723,76456.0
2017-01-18 10:30:00,49.3,49.3,49.28,49.29,13353.0,38.5802,38.5802,38.5645,38.5723,13353.0
2017-01-18 11:00:00,49.29,49.3,49.27,49.27,12128.0,38.5723,38.5802,38.5567,38.5567,12128.0
2017-01-18 11:30:00,49.27,49.28,49.26,49.28,24309.0,38.5567,38.5645,38.5489,38.5645,24309.0
2017-01-18 12:00:00,49.28,49.29,49.26,49.28,71973.0,38.5645,38.5723,38.5489,38.5645,71973.0
2017-01-18 12:30:00,49.28,49.29,49.26,49.27,91699.0,38.5645,38.5723,38.5489,38.5567,91699.0
2017-01-18 13:00:00,49.26,49.27,49.24,49.26,23159.0,38.5489,38.5567,38.5332,38.5489,23159.0
2017-01-18 13:30:00,49.25,49.25,49.23,49.24,21391.0,38.541,38.541,38.5254,38.5332,21391.0
2017-01-18 14:00:00,49.25,49.25,49.23,49.24,11764.0,38.541,38.541,38.5254,38.5332,11764.0
2017-01-18 14:30:00,49.23,49.24,49.22,49.24,29096.0,38.5254,38.5332,38.5176,38.5332,29096.0
2017-01-18 15:00:00,49.23,49.24,49.19,49.2,76461.0,38.5254,38.5332,38.4941,38.5019,76461.0
2017-01-18 15:30:00,49.2,49.21,49.19,49.2,96489.0,38.5019,38.5097,38.4941,38.5019,96489.0
2017-01-19 09:30:00,49.18,49.19,49.16,49.18,26342.0,38.4863,38.4941,38.4706,38.4863,26342.0
2017-01-19 10:00:00,49.16,49.18,49.15,49.18,27264.0,38.4706,38.4863,38.4628,38.4863,27264.0
2017-01-19 10:30:00,49.18,49.18,49.15,49.17,7588.0,38.4863,38.4863,38.4628,38.4784,7588.0
2017-01-19 11:00:00,49.18,49.18,49.16,49.17,22666.0,38.4863,38.4863,38.4706,38.4784,22666.0
2017-01-19 11:30:00,49.17,49.19,49.16,49.17,35090.0,38.4784,38.4941,38.4706,38.4784,35090.0
2017-01-19 12:00:00,49.18,49.19,49.14,49.15,11389.0,38.4863,38.4941,38.455,38.4628,11389.0
2017-01-19 12:30:00,49.15,49.16,49.14,49.15,16733.0,38.4628,38.4706,38.455,38.4628,16733.0
2017-01-19 13:00:00,49.16,49.2,49.15,49.2,25906.0,38.4706,38.5019,38.4628,38.5019,25906.0
2017-01-19 13:30:00,49.2,49.2,49.17,49.2,21006.0,38.5019,38.5019,38.4784,38.5019,21006.0
2017-01-19 14:00:00,49.2,49.2,49.18,49.18,25089.0,38.5019,38.5019,38.4863,38.4863,25089.0
2017-01-19 14:30:00,49.19,49.22,49.17,49.22,51089.0,38.4941,38.5176,38.4784,38.5176,51089.0
2017-01-19 15:00:00,49.22,49.22,49.19,49.19,54467.0,38.5176,38.5176,38.4941,38.4941,54467.0
2017-01-19 15:30:00,49.18,49.21,49.18,49.2,41164.0,38.4863,38.5097,38.4863,38.5019,41164.0
2017-01-20 09:30:00,49.22,49.23,49.19,49.21,73864.0,38.5176,38.5254,38.4941,38.5097,73864.0
2017-01-20 10:00:00,49.21,49.23,49.18,49.21,31885.0,38.5097,38.5254,38.4863,38.5097,31885.0
2017-01-20 10:30:00,49.21,49.23,49.2,49.22,17174.0,38.5097,38.5254,38.5019,38.5176,17174.0
2017-01-20 11:00:00,49.22,49.24,49.2,49.22,42705.0,38.5176,38.5332,38.5019,38.5176,42705.0
2017-01-20 11:30:00,49.22,49.24,49.21,49.23,7713.0,38.5176,38.5332,38.5097,38.5254,7713.0
2017-01-20 12:00:00,49.23,49.26,49.21,49.24,26717.0,38.5254,38.5489,38.5097,38.5332,26717.0
2017-01-20 12:30:00,49.24,49.25,49.23,49.24,29830.0,38.5332,38.541,38.5254,38.5332,29830.0
2017-01-20 13:00:00,49.23,49.26,49.23,49.26,31567.0,38.5254,38.5489,38.5254,38.5489,31567.0
2017-01-20 13:30:00,49.26,49.27,49.25,49.25,9527.0,38.5489,38.5567,38.541,38.541,9527.0
2017-01-20 14:00:00,49.26,49.29,49.25,49.26,18526.0,38.5489,38.5723,38.541,38.5489,18526.0
2017-01-20 14:30:00,49.27,49.28,49.25,49.27,53507.0,38.5567,38.5645,38.541,38.5567,53507.0
2017-01-20 15:00:00,49.26,49.27,49.25,49.26,23818.0,38.5489,38.5567,38.541,38.5489,23818.0
2017-01-20 15:30:00,49.26,49.27,49.25,49.26,113965.0,38.5489,38.5567,38.541,38.5489,113965.0
2017-01-23 09:30:00,49.27,49.28,49.22,49.26,71859.0,38.5567,38.5645,38.5176,38.5489,71859.0
2017-01-23 10:00:00,49.29,49.3,49.26,49.29,49413.0,38.5723,38.5802,38.5489,38.5723,49413.0
2017-01-23 10:30:00,49.3,49.3,49.28,49.28,16815.0,38.5802,38.5802,38.5645,38.5645,16815.0
2017-01-23 11:00:00,49.29,49.29,49.26,49.28,13771.0,38.5723,38.5723,38.5489,38.5645,13771.0
2017-01-23 11:30:00,49.28,49.32,49.27,49.31,5812.0,38.5645,38.5958,38.5567,38.588,5812.0
2017-01-23 12:00:00,49.31,49.32,49.29,49.3,4158.0,38.588,38.5958,38.5723,38.5802,4158.0
2017-01-23 12:30:00,49.3,49.31,49.27,49.29,17578.0,38.5802,38.588,38.5567,38.5723,17578.0
2017-01-23 13:00:00,49.29,49.3,49.27,49.29,18901.0,38.5723,38.5802,38.5567,38.5723,18901.0
2017-01-23 13:30:00,49.28,49.3,49.28,49.29,11559.0,38.5645,38.5802,38.5645,38.5723,11559.0
2017-01-23 14:00:00,49.29,49.3,49.28,49.3,19851.0,38.5723,38.5802,38.5645,38.5802,19851.0
2017-01-23 14:30:00,49.29,49.3,49.28,49.3,38255.0,38.5723,38.5802,38.5645,38.5802,38255.0
2017-01-23 15:00:00,49.29,49.31,49.28,49.3,27113.0,38.5723,38.588,38.5645,38.5802,27113.0
2017-01-23 15:30:00,49.3,49.31,49.28,49.31,53424.0,38.5802,38.588,38.5645,38.588,53424.0
2017-01-24 09:30:00,49.3,49.3,49.27,49.29,49803.0,38.5802,38.5802,38.5567,38.5723,49803.0
2017-01-24 10:00:00,49.29,49.3,49.27,49.28,24800.0,38.5723,38.5802,38.5567,38.5645,24800.0
2017-01-24 10:30:00,49.28,49.3,49.27,49.28,27337.0,38.5645,38.5802,38.5567,38.5645,27337.0
2017-01-24 11:00:00,49.29,49.3,49.28,49.3,11294.0,38.5723,38.5802,38.5645,38.5802,11294.0
2017-01-24 11:30:00,49.3,49.3,49.27,49.29,28242.0,38.5802,38.5802,38.5567,38.5723,28242.0
2017-01-24 12:00:00,49.29,49.29,49.28,49.29,29441.0,38.5723,38.5723,38.5645,38.5723,29441.0
2017-01-24 12:30:00,49.28,49.29,49.27,49.28,20867.0,38.5645,38.5723,38.5567,38.5645,20867.0
2017-01-24 13:00:00,49.28,49.29,49.26,49.27,36083.0,38.5645,38.5723,38.5489,38.5567,36083.0
2017-01-24 13:30:00,49.26,49.28,49.26,49.28,20289.0,38.5489,38.5645,38.5489,38.5645,20289.0
2017-01-24 14:00:00,49.27,49.28,49.26,49.28,12736.0,38.5567,38.5645,38.5489,38.5645,12736.0
2017-01-24 14:30:00,49.28,49.28,49.26,49.27,29554.0,38.5645,38.5645,38.5489,38.5567,29554.0
2017-01-24 15:00:00,49.28,49.29,49.27,49.28,30054.0,38.5645,38.5723,38.5567,38.5645,30054.0
2017-01-24 15:30:00,49.28,49.29,49.27,49.28,85471.0,38.5645,38.5723,38.5567,38.5645,85471.0
2017-01-25 09:30:00,49.23,49.26,49.21,49.22,33739.0,38.5254,38.5489,38.5097,38.5176,33739.0
2017-01-25 10:00:00,49.22,49.26,49.22,49.26,33970.0,38.5176,38.5489,38.5176,38.5489,33970.0
2017-01-25 10:30:00,49.26,49.26,49.24,49.25,5738.0,38.5489,38.5489,38.5332,38.541,5738.0
2017-01-25 11:00:00,49.25,49.25,49.23,49.25,14136.0,38.541,38.541,38.5254,38.541,14136.0
2017-01-25 11:30:00,49.24,49.26,49.24,49.26,12697.0,38.5332,38.5489,38.5332,38.5489,12697.0
2017-01-25 12:00:00,49.26,49.26,49.25,49.26,6703.0,38.5489,38.5489,38.541,38.5489,6703.0
2017-01-25 12:30:00,49.25,49.26,49.25,49.26,12650.0,38.541,38.5489,38.541,38.5489,12650.0
2017-01-25 13:00:00,49.26,49.26,49.24,49.24,25978.0,38.5489,38.5489,38.5332,38.5332,25978.0
2017-01-25 13:30:00,49.25,49.26,49.24,49.26,27446.0,38.541,38.5489,38.5332,38.5489,27446.0
2017-01-25 14:00:00,49.25,49.26,49.24,49.26,13611.0,38.541,38.5489,38.5332,38.5489,13611.0
2017-01-25 14:30:00,49.26,49.26,49.25,49.26,31780.0,38.5489,38.5489,38.541,38.5489,31780.0
2017-01-25 15:00:00,49.26,49.26,49.24,49.25,62362.0,38.5489,38.5489,38.5332,38.541,62362.0
2017-01-25 15:30:00,49.26,49.26,49.24,49.26,62904.0,38.5489,38.5489,38.5332,38.5489,62904.0
2017-01-26 09:30:00,49.25,49.27,49.23,49.25,47250.0,38.541,38.5567,38.5254,38.541,47250.0
2017-01-26 10:00:00,49.24,49.27,49.24,49.25,20608.0,38.5332,38.5567,38.5332,38.541,20608.0
2017-01-26 10:30:00,49.25,49.25,49.24,49.25,10925.0,38.541,38.541,38.5332,38.541,10925.0
2017-01-26 11:00:00,49.25,49.26,49.23,49.23,24217.0,38.541,38.5489,38.5254,38.5254,24217.0
2017-01-26 11:30:00,49.23,49.26,49.22,49.26,34019.0,38.5254,38.5489,38.5176,38.5489,34019.0
2017-01-26 12:00:00,49.25,49.27,49.24,49.27,12958.0,38.541,38.5567,38.5332,38.5567,12958.0
2017-01-26 12:30:00,49.27,49.27,49.25,49.26,10349.0,38.5567,38.5567,38.541,38.5489,10349.0
2017-01-26 13:00:00,49.28,49.28,49.24,49.27,48786.0,38.5645,38.5645,38.5332,38.5567,48786.0
2017-01-26 13:30:00,49.26,49.29,49.25,49.29,16151.0,38.5489,38.5723,38.541,38.5723,16151.0
2017-01-26 14:00:00,49.29,49.3,49.27,49.27,62448.0,38.5723,38.5802,38.5567,38.5567,62448.0
2017-01-26 14:30:00,49.27,49.28,49.25,49.27,39329.0,38.5567,38.5645,38.541,38.5567,39329.0
2017-01-26 15:00:00,49.26,49.29,49.25,49.26,46332.0,38.5489,38.5723,38.541,38.5489,46332.0
2017-01-26 15:30:00,49.27,49.3,49.26,49.27,213287.0,38.5567,38.5802,38.5489,38.5567,213287.0
2017-01-27 09:30:00,49.3,49.3,49.28,49.29,29707.0,38.5802,38.5802,38.5645,38.5723,29707.0
2017-01-27 10:00:00,49.29,49.32,49.28,49.3,15973.0,38.5723,38.5958,38.5645,38.5802,15973.0
2017-01-27 10:30:00,49.32,49.32,49.28,49.3,30425.0,38.5958,38.5958,38.5645,38.5802,30425.0
2017-01-27 11:00:00,49.3,49.31,49.29,49.31,11597.0,38.5802,38.588,38.5723,38.588,11597.0
2017-01-27 11:30:00,49.3,49.31,49.29,49.31,6970.0,38.5802,38.588,38.5723,38.588,6970.0
2017-01-27 12:00:00,49.31,49.31,49.29,49.29,7797.0,38.588,38.588,38.5723,38.5723,7797.0
2017-01-27 12:30:00,49.3,49.3,49.28,49.3,38689.0,38.5802,38.5802,38.5645,38.5802,38689.0
2017-01-27 13:00:00,49.3,49.31,49.29,49.31,15323.0,38.5802,38.588,38.5723,38.588,15323.0
2017-01-27 13:30:00,49.3,49.32,49.3,49.32,18802.0,38.5802,38.5958,38.5802,38.5958,18802.0
2017-01-27 14:00:00,49.31,49.32,49.31,49.32,28161.0,38.588,38.5958,38.588,38.5958,28161.0
2017-01-27 14:30:00,49.31,49.32,49.31,49.32,20338.0,38.588,38.5958,38.588,38.5958,20338.0
2017-01-27 15:00:00,49.32,49.32,49.31,49.31,19152.0,38.5958,38.5958,38.588,38.588,19152.0
2017-01-27 15:30:00,49.32,49.33,49.31,49.32,73714.0,38.5958,38.6036,38.588,38.5958,73714.0
2017-01-30 09:30:00,49.34,49.35,49.31,49.33,30380.0,38.6115,38.6193,38.588,38.6036,30380.0
2017-01-30 10:00:00,49.34,49.35,49.31,49.35,25110.0,38.6115,38.6193,38.588,38.6193,25110.0
2017-01-30 10:30:00,49.31,49.35,49.31,49.34,36323.0,38.588,38.6193,38.588,38.6115,36323.0
2017-01-30 11:00:00,49.34,49.34,49.32,49.33,11632.0,38.6115,38.6115,38.5958,38.6036,11632.0
2017-01-30 11:30:00,49.34,49.34,49.32,49.32,25464.0,38.6115,38.6115,38.5958,38.5958,25464.0
2017-01-30 12:00:00,49.33,49.34,49.32,49.32,38447.0,38.6036,38.6115,38.5958,38.5958,38447.0
2017-01-30 12:30:00,49.33,49.33,49.32,49.33,11836.0,38.6036,38.6036,38.5958,38.6036,11836.0
2017-01-30 13:00:00,49.33,49.33,49.32,49.33,5736.0,38.6036,38.6036,38.5958,38.6036,5736.0
2017-01-30 13:30:00,49.33,49.34,49.32,49.34,27097.0,38.6036,38.6115,38.5958,38.6115,27097.0
2017-01-30 14:00:00,49.34,49.34,49.33,49.34,26080.0,38.6115,38.6115,38.6036,38.6115,26080.0
2017-01-30 14:30:00,49.34,49.34,49.32,49.32,43727.0,38.6115,38.6115,38.5958,38.5958,43727.0
2017-01-30 15:00:00,49.33,49.33,49.32,49.32,21049.0,38.6036,38.6036,38.5958,38.5958,21049.0
2017-01-30 15:30:00,49.33,49.34,49.32,49.33,92077.0,38.6036,38.6115,38.5958,38.6036,92077.0
2017-01-31 09:30:00,49.35,49.37,49.32,49.35,124070.0,38.6193,38.6349,38.5958,38.6193,124070.0
2017-01-31 10:00:00,49.35,49.39,49.34,49.37,55249.0,38.6193,38.6506,38.6115,38.6349,55249.0
2017-01-31 10:30:00,49.37,49.38,49.36,49.37,12705.0,38.6349,38.6428,38.6271,38.6349,12705.0
2017-01-31 11:00:00,49.37,49.38,49.36,49.37,82499.0,38.6349,38.6428,38.6271,38.6349,82499.0
2017-01-31 11:30:00,49.37,49.39,49.36,49.38,45485.0,38.6349,38.6506,38.6271,38.6428,45485.0
2017-01-31 12:00:00,49.38,49.39,49.36,49.38,16167.0,38.6428,38.6506,38.6271,38.6428,16167.0
2017-01-31 12:30:00,49.37,49.39,49.36,49.39,23702.0,38.6349,38.6506,38.6271,38.6506,23702.0
2017-01-31 13:00:00,49.39,49.39,49.37,49.38,20692.0,38.6506,38.6506,38.6349,38.6428,20692.0
2017-01-31 13:30:00,49.38,49.4,49.37,49.38,16825.0,38.6428,38.6584,38.6349,38.6428,16825.0
2017-01-31 14:00:00,49.38,49.4,49.36,49.39,36567.0,38.6428,38.6584,38.6271,38.6506,36567.0
2017-01-31 14:30:00,49.39,49.4,49.37,49.38,15188.0,38.6506,38.6584,38.6349,38.6428,15188.0
2017-01-31 15:00:00,49.38,49.4,49.37,49.37,39693.0,38.6428,38.6584,38.6349,38.6349,39693.0
2017-01-31 15:30:00,49.39,49.4,49.37,49.39,47422.0,38.6506,38.6584,38.6349,38.6506,47422.0
2017-02-01 09:30:00,49.36,49.37,49.34,49.37,21129.0,38.6271,38.6349,38.6115,38.6349,21129.0
2017-02-01 10:00:00,49.36,49.37,49.33,49.36,32199.0,38.6271,38.6349,38.6036,38.6271,32199.0
2017-02-01 10:30:00,49.36,49.36,49.34,49.36,12089.0,38.6271,38.6271,38.6115,38.6271,12089.0
2017-02-01 11:00:00,49.36,49.37,49.35,49.36,23785.0,38.6271,38.6349,38.6193,38.6271,23785.0
2017-02-01 11:30:00,49.36,49.37,49.35,49.37,33335.0,38.6271,38.6349,38.6193,38.6349,33335.0
2017-02-01 12:00:00,49.35,49.37,49.34,49.36,94293.0,38.6193,38.6349,38.6115,38.6271,94293.0
2017-02-01 12:30:00,49.36,49.36,49.34,49.34,10189.0,38.6271,38.6271,38.6115,38.6115,10189.0
2017-02-01 13:00:00,49.34,49.36,49.34,49.36,15349.0,38.6115,38.6271,38.6115,38.6271,15349.0
2017-02-01 13:30:00,49.37,49.37,49.35,49.37,36163.0,38.6349,38.6349,38.6193,38.6349,36163.0
2017-02-01 14:00:00,49.37,49.41,49.35,49.41,12295.0,38.6349,38.6662,38.6193,38.6662,12295.0
2017-02-01 14:30:00,49.41,49.41,49.37,49.38,32815.0,38.6662,38.6662,38.6349,38.6428,32815.0
2017-02-01 15:00:00,49.39,49.4,49.37,49.39,42657.0,38.6506,38.6584,38.6349,38.6506,42657.0
2017-02-01 15:30:00,49.39,49.4,49.37,49.39,40285.0,38.6506,38.6584,38.6349,38.6506,40285.0
2017-02-02 09:30:00,49.42,49.43,49.39,49.41,21258.0,38.6741,38.6819,38.6506,38.6662,21258.0
2017-02-02 10:00:00,49.41,49.43,49.39,49.41,818293.0,38.6662,38.6819,38.6506,38.6662,818293.0
2017-02-02 10:30:00,49.41,49.42,49.39,49.41,18419.0,38.6662,38.6741,38.6506,38.6662,18419.0
2017-02-02 11:00:00,49.41,49.41,49.4,49.41,12630.0,38.6662,38.6662,38.6584,38.6662,12630.0
2017-02-02 11:30:00,49.41,49.41,49.38,49.39,31823.0,38.6662,38.6662,38.6428,38.6506,31823.0
2017-02-02 12:00:00,49.39,49.4,49.38,49.39,33438.0,38.6506,38.6584,38.6428,38.6506,33438.0
2017-02-02 12:30:00,49.39,49.39,49.38,49.39,29577.0,38.6506,38.6506,38.6428,38.6506,29577.0
2017-02-02 13:00:00,49.39,49.39,49.36,49.39,21446.0,38.6506,38.6506,38.6271,38.6506,21446.0
2017-02-02 13:30:00,49.39,49.4,49.38,49.38,131376.0,38.6506,38.6584,38.6428,38.6428,131376.0
2017-02-02 14:00:00,49.38,49.39,49.36,49.39,40258.0,38.6428,38.6506,38.6271,38.6506,40258.0
2017-02-02 14:30:00,49.39,49.4,49.38,49.4,55164.0,38.6506,38.6584,38.6428,38.6584,55164.0
2017-02-02 15:00:00,49.4,49.4,49.38,49.39,17596.0,38.6584,38.6584,38.6428,38.6506,17596.0
2017-02-02 15:30:00,49.39,49.4,49.38,49.4,49522.0,38.6506,38.6584,38.6428,38.6584,49522.0
2017-02-03 09:30:00,49.45,49.46,49.41,49.44,50683.0,38.6975,38.7054,38.6662,38.6897,50683.0
2017-02-03 10:00:00,49.45,49.48,49.45,49.46,44331.0,38.6975,38.721,38.6975,38.7054,44331.0
2017-02-03 10:30:00,49.45,49.48,49.45,49.48,13088.0,38.6975,38.721,38.6975,38.721,13088.0
2017-02-03 11:00:00,49.48,49.48,49.45,49.46,26236.0,38.721,38.721,38.6975,38.7054,26236.0
2017-02-03 11:30:00,49.47,49.47,49.45,49.46,12152.0,38.7132,38.7132,38.6975,38.7054,12152.0
2017-02-03 12:00:00,49.46,49.47,49.45,49.47,18485.0,38.7054,38.7132,38.6975,38.7132,18485.0
2017-02-03 12:30:00,49.47,49.47,49.44,49.46,51266.0,38.7132,38.7132,38.6897,38.7054,51266.0
2017-02-03 13:00:00,49.45,49.46,49.43,49.43,28264.0,38.6975,38.7054,38.6819,38.6819,28264.0
2017-02-03 13:30:00,49.43,49.44,49.4,49.42,13142.0,38.6819,38.6897,38.6584,38.6741,13142.0
2017-02-03 14:00:00,49.42,49.42,49.37,49.38,23554.0,38.6741,38.6741,38.6349,38.6428,23554.0
2017-02-03 14:30:00,49.38,49.38,49.36,49.38,35286.0,38.6428,38.6428,38.6271,38.6428,35286.0
2017-02-03 15:00:00,49.38,49.39,49.36,49.37,30217.0,38.6428,38.6506,38.6271,38.6349,30217.0
2017-02-03 15:30:00,49.37,49.39,49.36,49.37,111607.0,38.6349,38.6506,38.6271,38.6349,111607.0
2017-02-06 09:30:00,49.46,49.46,49.41,49.45,30683.0,38.7054,38.7054,38.6662,38.6975,30683.0
2017-02-06 10:00:00,49.45,49.45,49.4,49.43,37950.0,38.6975,38.6975,38.6584,38.6819,37950.0
2017-02-06 10:30:00,49.42,49.44,49.41,49.42,16423.0,38.6741,38.6897,38.6662,38.6741,16423.0
2017-02-06 11:00:00,49.42,49.44,49.4,49.43,18664.0,38.6741,38.6897,38.6584,38.6819,18664.0
2017-02-06 11:30:00,49.43,49.44,49.42,49.44,24878.0,38.6819,38.6897,38.6741,38.6897,24878.0
2017-02-06 12:00:00,49.44,49.44,49.42,49.43,33552.0,38.6897,38.6897,38.6741,38.6819,33552.0
2017-02-06 12:30:00,49.43,49.44,49.42,49.43,20791.0,38.6819,38.6897,38.6741,38.6819,20791.0
2017-02-06 13:00:00,49.43,49.44,49.42,49.44,1958068.0,38.6819,38.6897,38.6741,38.6897,1958068.0
2017-02-06 13:30:00,49.44,49.45,49.42,49.45,32236.0,38.6897,38.6975,38.6741,38.6975,32236.0
2017-02-06 14:00:00,49.45,49.45,49.43,49.44,20752.0,38.6975,38.6975,38.6819,38.6897,20752.0
2017-02-06 14:30:00,49.43,49.44,49.42,49.43,69729.0,38.6819,38.6897,38.6741,38.6819,69729.0
2017-02-06 15:00:00,49.43,49.43,49.42,49.42,18063.0,38.6819,38.6819,38.6741,38.6741,18063.0
2017-02-06 15:30:00,49.43,49.44,49.42,49.43,30049.0,38.6819,38.6897,38.6741,38.6819,30049.0
2017-02-07 09:30:00,49.39,49.44,49.38,49.38,32767.0,38.6506,38.6897,38.6428,38.6428,32767.0
2017-02-07 10:00:00,49.41,49.42,49.38,49.4,50359.0,38.6662,38.6741,38.6428,38.6584,50359.0
2017-02-07 10:30:00,49.38,49.41,49.38,49.4,6384.0,38.6428,38.6662,38.6428,38.6584,6384.0
2017-02-07 11:00:00,49.38,49.42,49.38,49.39,12714.0,38.6428,38.6741,38.6428,38.6506,12714.0
2017-02-07 11:30:00,49.39,49.42,49.38,49.4,24447.0,38.6506,38.6741,38.6428,38.6584,24447.0
2017-02-07 12:00:00,49.39,49.41,49.39,49.39,8447.0,38.6506,38.6662,38.6506,38.6506,8447.0
2017-02-07 12:30:00,49.39,49.43,49.39,49.39,11836.0,38.6506,38.6819,38.6506,38.6506,11836.0
2017-02-07 13:00:00,49.41,49.42,49.39,49.41,17875.0,38.6662,38.6741,38.6506,38.6662,17875.0
2017-02-07 13:30:00,49.41,49.42,49.39,49.41,8800.0,38.6662,38.6741,38.6506,38.6662,8800.0
2017-02-07 14:00:00,49.41,49.42,49.38,49.4,52844.0,38.6662,38.6741,38.6428,38.6584,52844.0
2017-02-07 14:30:00,49.4,49.4,49.38,49.4,73208.0,38.6584,38.6584,38.6428,38.6584,73208.0
2017-02-07 15:00:00,49.4,49.4,49.38,49.4,83646.0,38.6584,38.6584,38.6428,38.6584,83646.0
2017-02-07 15:30:00,49.39,49.4,49.38,49.39,85741.0,38.6506,38.6584,38.6428,38.6506,85741.0
2017-02-08 09:30:00,49.41,49.42,49.37,49.39,20779.0,38.6662,38.6741,38.6349,38.6506,20779.0
2017-02-08 10:00:00,49.39,49.4,49.38,49.38,17404.0,38.6506,38.6584,38.6428,38.6428,17404.0
2017-02-08 10:30:00,49.39,49.4,49.36,49.38,11360.0,38.6506,38.6584,38.6271,38.6428,11360.0
2017-02-08 11:00:00,49.38,49.39,49.37,49.38,12622.0,38.6428,38.6506,38.6349,38.6428,12622.0
2017-02-08 11:30:00,49.38,49.39,49.37,49.38,27568.0,38.6428,38.6506,38.6349,38.6428,27568.0
2017-02-08 12:00:00,49.38,49.38,49.36,49.37,15956.0,38.6428,38.6428,38.6271,38.6349,15956.0
2017-02-08 12:30:00,49.37,49.38,49.36,49.37,8333.0,38.6349,38.6428,38.6271,38.6349,8333.0
2017-02-08 13:00:00,49.36,49.36,49.34,49.35,18143.0,38.6271,38.6271,38.6115,38.6193,18143.0
2017-02-08 13:30:00,49.35,49.35,49.34,49.34,15761.0,38.6193,38.6193,38.6115,38.6115,15761.0
2017-02-08 14:00:00,49.35,49.35,49.34,49.34,86619.0,38.6193,38.6193,38.6115,38.6115,86619.0
2017-02-08 14:30:00,49.35,49.35,49.34,49.34,59581.0,38.6193,38.6193,38.6115,38.6115,59581.0
2017-02-08 15:00:00,49.34,49.35,49.34,49.35,35376.0,38.6115,38.6193,38.6115,38.6193,35376.0
2017-02-08 15:30:00,49.34,49.37,49.34,49.37,53512.0,38.6115,38.6349,38.6115,38.6349,53512.0
2017-02-09 09:30:00,49.38,49.39,49.33,49.34,55752.0,38.6428,38.6506,38.6036,38.6115,55752.0
2017-02-09 10:00:00,49.34,49.35,49.33,49.35,24021.0,38.6115,38.6193,38.6036,38.6193,24021.0
2017-02-09 10:30:00,49.34,49.35,49.33,49.35,19654.0,38.6115,38.6193,38.6036,38.6193,19654.0
2017-02-09 11:00:00,49.34,49.35,49.31,49.33,73188.0,38.6115,38.6193,38.588,38.6036,73188.0
2017-02-09 11:30:00,49.34,49.34,49.32,49.33,11812.0,38.6115,38.6115,38.5958,38.6036,11812.0
2017-02-09 12:00:00,49.33,49.35,49.32,49.34,24934.0,38.6036,38.6193,38.5958,38.6115,24934.0
2017-02-09 12:30:00,49.34,49.35,49.34,49.35,18855.0,38.6115,38.6193,38.6115,38.6193,18855.0
2017-02-09 13:00:00,49.36,49.36,49.33,49.35,20102.0,38.6271,38.6271,38.6036,38.6193,20102.0
2017-02-09 13:30:00,49.35,49.36,49.34,49.35,13603.0,38.6193,38.6271,38.6115,38.6193,13603.0
2017-02-09 14:00:00,49.35,49.35,49.33,49.34,31340.0,38.6193,38.6193,38.6036,38.6115,31340.0
2017-02-09 14:30:00,49.35,49.35,49.33,49.34,34082.0,38.6193,38.6193,38.6036,38.6115,34082.0
2017-02-09 15:00:00,49.34,49.34,49.32,49.33,23378.0,38.6115,38.6115,38.5958,38.6036,23378.0
2017-02-09 15:30:00,49.33,49.34,49.32,49.34,59366.0,38.6036,38.6115,38.5958,38.6115,59366.0
2017-02-10 09:30:00,49.35,49.4,49.34,49.37,16075.0,38.6193,38.6584,38.6115,38.6349,16075.0
2017-02-10 10:00:00,49.34,49.36,49.31,49.36,17370.0,38.6115,38.6271,38.588,38.6271,17370.0
2017-02-10 10:30:00,49.35,49.36,49.32,49.33,29233.0,38.6193,38.6271,38.5958,38.6036,29233.0
2017-02-10 11:00:00,49.33,49.35,49.31,49.35,10325.0,38.6036,38.6193,38.588,38.6193,10325.0
2017-02-10 11:30:00,49.34,49.35,49.33,49.33,10230.0,38.6115,38.6193,38.6036,38.6036,10230.0
2017-02-10 12:00:00,49.34,49.35,49.32,49.33,17290.0,38.6115,38.6193,38.5958,38.6036,17290.0
2017-02-10 12:30:00,49.32,49.32,49.3,49.31,25258.0,38.5958,38.5958,38.5802,38.588,25258.0
2017-02-10 13:00:00,49.32,49.32,49.3,49.32,15618.0,38.5958,38.5958,38.5802,38.5958,15618.0
2017-02-10 13:30:00,49.31,49.32,49.3,49.31,13323.0,38.588,38.5958,38.5802,38.588,13323.0
2017-02-10 14:00:00,49.31,49.32,49.3,49.32,118220.0,38.588,38.5958,38.5802,38.5958,118220.0
2017-02-10 14:30:00,49.32,49.34,49.31,49.33,31584.0,38.5958,38.6115,38.588,38.6036,31584.0
2017-02-10 15:00:00,49.33,49.34,49.32,49.33,202194.0,38.6036,38.6115,38.5958,38.6036,202194.0
2017-02-10 15:30:00,49.33,49.35,49.32,49.33,36782.0,38.6036,38.6193,38.5958,38.6036,36782.0
2017-02-13 09:30:00,49.31,49.31,49.29,49.3,35464.0,38.588,38.588,38.5723,38.5802,35464.0
2017-02-13 10:00:00,49.3,49.31,49.29,49.3,34421.0,38.5802,38.588,38.5723,38.5802,34421.0
2017-02-13 10:30:00,49.3,49.31,49.29,49.3,31364.0,38.5802,38.588,38.5723,38.5802,31364.0
2017-02-13 11:00:00,49.3,49.31,49.3,49.31,30102.0,38.5802,38.588,38.5802,38.588,30102.0
2017-02-13 11:30:00,49.31,49.31,49.3,49.31,9601.0,38.588,38.588,38.5802,38.588,9601.0
2017-02-13 12:00:00,49.31,49.31,49.3,49.3,27312.0,38.588,38.588,38.5802,38.5802,27312.0
2017-02-13 12:30:00,49.3,49.3,49.29,49.3,32199.0,38.5802,38.5802,38.5723,38.5802,32199.0
2017-02-13 13:00:00,49.3,49.3,49.29,49.29,11941.0,38.5802,38.5802,38.5723,38.5723,11941.0
2017-02-13 13:30:00,49.3,49.3,49.29,49.3,20370.0,38.5802,38.5802,38.5723,38.5802,20370.0
2017-02-13 14:00:00,49.3,49.31,49.29,49.3,78463.0,38.5802,38.588,38.5723,38.5802,78463.0
2017-02-13 14:30:00,49.3,49.3,49.29,49.3,18915.0,38.5802,38.5802,38.5723,38.5802,18915.0
2017-02-13 15:00:00,49.3,49.3,49.29,49.3,20973.0,38.5802,38.5802,38.5723,38.5802,20973.0
2017-02-13 15:30:00,49.3,49.3,49.29,49.3,43679.0,38.5802,38.5802,38.5723,38.5802,43679.0
2017-02-14 09:30:00,49.3,49.33,49.3,49.3,9689.0,38.5802,38.6036,38.5802,38.5802,9689.0
2017-02-14 10:00:00,49.3,49.3,49.23,49.23,56484.0,38.5802,38.5802,38.5254,38.5254,56484.0
2017-02-14 10:30:00,49.23,49.24,49.21,49.23,50007.0,38.5254,38.5332,38.5097,38.5254,50007.0
2017-02-14 11:00:00,49.23,49.25,49.22,49.24,16556.0,38.5254,38.541,38.5176,38.5332,16556.0
2017-02-14 11:30:00,49.24,49.24,49.21,49.22,18081.0,38.5332,38.5332,38.5097,38.5176,18081.0
2017-02-14 12:00:00,49.23,49.23,49.22,49.23,20436.0,38.5254,38.5254,38.5176,38.5254,20436.0
2017-02-14 12:30:00,49.23,49.23,49.21,49.22,16086.0,38.5254,38.5254,38.5097,38.5176,16086.0
2017-02-14 13:00:00,49.22,49.23,49.21,49.22,39373.0,38.5176,38.5254,38.5097,38.5176,39373.0
2017-02-14 13:30:00,49.23,49.24,49.22,49.23,17972.0,38.5254,38.5332,38.5176,38.5254,17972.0
2017-02-14 14:00:00,49.23,49.24,49.21,49.23,49860.0,38.5254,38.5332,38.5097,38.5254,49860.0
2017-02-14 14:30:00,49.23,49.24,49.22,49.24,34551.0,38.5254,38.5332,38.5176,38.5332,34551.0
2017-02-14 15:00:00,49.24,49.25,49.23,49.23,36170.0,38.5332,38.541,38.5254,38.5254,36170.0
2017-02-14 15:30:00,49.24,49.24,49.23,49.23,140580.0,38.5332,38.5332,38.5254,38.5254,140580.0
2017-02-15 09:30:00,49.27,49.3,49.25,49.25,82064.0,38.5567,38.5802,38.541,38.541,82064.0
2017-02-15 10:00:00,49.25,49.28,49.25,49.27,15107.0,38.541,38.5645,38.541,38.5567,15107.0
2017-02-15 10:30:00,49.27,49.28,49.25,49.27,22292.0,38.5567,38.5645,38.541,38.5567,22292.0
2017-02-15 11:00:00,49.27,49.28,49.26,49.27,24216.0,38.5567,38.5645,38.5489,38.5567,24216.0
2017-02-15 11:30:00,49.28,49.29,49.27,49.27,40339.0,38.5645,38.5723,38.5567,38.5567,40339.0
2017-02-15 12:00:00,49.27,49.28,49.27,49.28,21407.0,38.5567,38.5645,38.5567,38.5645,21407.0
2017-02-15 12:30:00,49.28,49.28,49.26,49.27,39098.0,38.5645,38.5645,38.5489,38.5567,39098.0
2017-02-15 13:00:00,49.27,49.27,49.25,49.26,13876.0,38.5567,38.5567,38.541,38.5489,13876.0
2017-02-15 13:30:00,49.26,49.26,49.25,49.26,23702.0,38.5489,38.5489,38.541,38.5489,23702.0
2017-02-15 14:00:00,49.25,49.29,49.25,49.29,20002.0,38.541,38.5723,38.541,38.5723,20002.0
2017-02-15 14:30:00,49.29,49.3,49.27,49.3,49117.0,38.5723,38.5802,38.5567,38.5802,49117.0
2017-02-15 15:00:00,49.29,49.3,49.28,49.29,38830.0,38.5723,38.5802,38.5645,38.5723,38830.0
2017-02-15 15:30:00,49.28,49.3,49.28,49.29,58297.0,38.5645,38.5802,38.5645,38.5723,58297.0
2017-02-16 09:30:00,49.32,49.33,49.27,49.31,34533.0,38.5958,38.6036,38.5567,38.588,34533.0
2017-02-16 10:00:00,49.32,49.33,49.3,49.32,14925.0,38.5958,38.6036,38.5802,38.5958,14925.0
2017-02-16 10:30:00,49.33,49.34,49.31,49.34,18586.0,38.6036,38.6115,38.588,38.6115,18586.0
2017-02-16 11:00:00,49.34,49.35,49.33,49.33,28617.0,38.6115,38.6193,38.6036,38.6036,28617.0
2017-02-16 11:30:00,49.34,49.34,49.32,49.33,28262.0,38.6115,38.6115,38.5958,38.6036,28262.0
2017-02-16 12:00:00,49.33,49.34,49.31,49.32,48581.0,38.6036,38.6115,38.588,38.5958,48581.0
2017-02-16 12:30:00,49.33,49.34,49.31,49.31,74909.0,38.6036,38.6115,38.588,38.588,74909.0
2017-02-16 13:00:00,49.31,49.34,49.29,49.33,163239.0,38.588,38.6115,38.5723,38.6036,163239.0
2017-02-16 13:30:00,49.33,49.34,49.32,49.33,12707.0,38.6036,38.6115,38.5958,38.6036,12707.0
2017-02-16 14:00:00,49.33,49.35,49.31,49.34,137448.0,38.6036,38.6193,38.588,38.6115,137448.0
2017-02-16 14:30:00,49.32,49.34,49.31,49.32,39469.0,38.5958,38.6115,38.588,38.5958,39469.0
2017-02-16 15:00:00,49.33,49.33,49.3,49.32,250865.0,38.6036,38.6036,38.5802,38.5958,250865.0
2017-02-16 15:30:00,49.32,49.32,49.3,49.32,889954.0,38.5958,38.5958,38.5802,38.5958,889954.0
2017-02-17 09:30:00,49.37,49.37,49.33,49.34,116266.0,38.6349,38.6349,38.6036,38.6115,116266.0
2017-02-17 10:00:00,49.35,49.35,49.32,49.35,61036.0,38.6193,38.6193,38.5958,38.6193,61036.0
2017-02-17 10:30:00,49.32,49.35,49.32,49.34,99213.0,38.5958,38.6193,38.5958,38.6115,99213.0
2017-02-17 11:00:00,49.34,49.35,49.32,49.34,14784.0,38.6115,38.6193,38.5958,38.6115,14784.0
2017-02-17 11:30:00,49.34,49.35,49.33,49.34,38382.0,38.6115,38.6193,38.6036,38.6115,38382.0
2017-02-17 12:00:00,49.33,49.34,49.33,49.34,20682.0,38.6036,38.6115,38.6036,38.6115,20682.0
2017-02-17 12:30:00,49.34,49.36,49.33,49.35,59719.0,38.6115,38.6271,38.6036,38.6193,59719.0
2017-02-17 13:00:00,49.34,49.36,49.33,49.34,24325.0,38.6115,38.6271,38.6036,38.6115,24325.0
2017-02-17 13:30:00,49.34,49.34,49.33,49.33,35881.0,38.6115,38.6115,38.6036,38.6036,35881.0
2017-02-17 14:00:00,49.34,49.34,49.33,49.34,31802.0,38.6115,38.6115,38.6036,38.6115,31802.0
2017-02-17 14:30:00,49.35,49.35,49.34,49.34,21109.0,38.6193,38.6193,38.6115,38.6115,21109.0
2017-02-17 15:00:00,49.34,49.36,49.33,49.35,48156.0,38.6115,38.6271,38.6036,38.6193,48156.0
2017-02-17 15:30:00,49.35,49.35,49.33,49.34,41150.0,38.6193,38.6193,38.6036,38.6115,41150.0
2017-02-21 09:30:00,49.38,49.38,49.34,49.35,74448.0,38.6428,38.6428,38.6115,38.6193,74448.0
2017-02-21 10:00:00,49.36,49.38,49.35,49.37,52017.0,38.6271,38.6428,38.6193,38.6349,52017.0
2017-02-21 10:30:00,49.37,49.38,49.35,49.36,13591.0,38.6349,38.6428,38.6193,38.6271,13591.0
2017-02-21 11:00:00,49.36,49.37,49.35,49.37,25908.0,38.6271,38.6349,38.6193,38.6349,25908.0
2017-02-21 11:30:00,49.38,49.38,49.36,49.37,13570.0,38.6428,38.6428,38.6271,38.6349,13570.0
2017-02-21 12:00:00,49.36,49.37,49.36,49.37,8465.0,38.6271,38.6349,38.6271,38.6349,8465.0
2017-02-21 12:30:00,49.37,49.37,49.35,49.36,8122.0,38.6349,38.6349,38.6193,38.6271,8122.0
2017-02-21 13:00:00,49.36,49.36,49.35,49.36,15893.0,38.6271,38.6271,38.6193,38.6271,15893.0
2017-02-21 13:30:00,49.36,49.37,49.34,49.37,28303.0,38.6271,38.6349,38.6115,38.6349,28303.0
2017-02-21 14:00:00,49.36,49.37,49.35,49.35,9972.0,38.6271,38.6349,38.6193,38.6193,9972.0
2017-02-21 14:30:00,49.36,49.37,49.35,49.36,36403.0,38.6271,38.6349,38.6193,38.6271,36403.0
2017-02-21 15:00:00,49.36,49.36,49.35,49.36,12446.0,38.6271,38.6271,38.6193,38.6271,12446.0
2017-02-21 15:30:00,49.36,49.38,49.35,49.38,66349.0,38.6271,38.6428,38.6193,38.6428,66349.0
2017-02-22 09:30:00,49.4,49.4,49.36,49.38,47633.0,38.6584,38.6584,38.6271,38.6428,47633.0
2017-02-22 10:00:00,49.36,49.38,49.36,49.37,50296.0,38.6271,38.6428,38.6271,38.6349,50296.0
2017-02-22 10:30:00,49.37,49.38,49.35,49.36,24580.0,38.6349,38.6428,38.6193,38.6271,24580.0
2017-02-22 11:00:00,49.37,49.38,49.36,49.38,23193.0,38.6349,38.6428,38.6271,38.6428,23193.0
2017-02-22 11:30:00,49.37,49.37,49.33,49.34,24281.0,38.6349,38.6349,38.6036,38.6115,24281.0
2017-02-22 12:00:00,49.34,49.35,49.34,49.35,16349.0,38.6115,38.6193,38.6115,38.6193,16349.0
2017-02-22 12:30:00,49.34,49.36,49.34,49.35,23974.0,38.6115,38.6271,38.6115,38.6193,23974.0
2017-02-22 13:00:00,49.35,49.35,49.33,49.33,21150.0,38.6193,38.6193,38.6036,38.6036,21150.0
2017-02-22 13:30:00,49.34,49.35,49.33,49.34,13519.0,38.6115,38.6193,38.6036,38.6115,13519.0
2017-02-22 14:00:00,49.34,49.41,49.34,49.38,12646.0,38.6115,38.6662,38.6115,38.6428,12646.0
2017-02-22 14:30:00,49.39,49.41,49.38,49.4,21945.0,38.6506,38.6662,38.6428,38.6584,21945.0
2017-02-22 15:00:00,49.41,49.41,49.38,49.39,23624.0,38.6662,38.6662,38.6428,38.6506,23624.0
2017-02-22 15:30:00,49.4,49.42,49.39,49.41,28768.0,38.6584,38.6741,38.6506,38.6662,28768.0
2017-02-23 09:30:00,49.46,49.46,49.42,49.45,32863.0,38.7054,38.7054,38.6741,38.6975,32863.0
2017-02-23 10:00:00,49.45,49.46,49.44,49.46,15173.0,38.6975,38.7054,38.6897,38.7054,15173.0
2017-02-23 10:30:00,49.45,49.46,49.44,49.45,31286.0,38.6975,38.7054,38.6897,38.6975,31286.0
2017-02-23 11:00:00,49.45,49.46,49.45,49.46,23680.0,38.6975,38.7054,38.6975,38.7054,23680.0
2017-02-23 11:30:00,49.46,49.46,49.45,49.45,10422.0,38.7054,38.7054,38.6975,38.6975,10422.0
2017-02-23 12:00:00,49.46,49.46,49.44,49.45,3814.0,38.7054,38.7054,38.6897,38.6975,3814.0
2017-02-23 12:30:00,49.45,49.45,49.43,49.45,23765.0,38.6975,38.6975,38.6819,38.6975,23765.0
2017-02-23 13:00:00,49.46,49.46,49.45,49.45,6504.0,38.7054,38.7054,38.6975,38.6975,6504.0
2017-02-23 13:30:00,49.46,49.46,49.43,49.44,24765.0,38.7054,38.7054,38.6819,38.6897,24765.0
2017-02-23 14:00:00,49.43,49.45,49.43,49.45,29640.0,38.6819,38.6975,38.6819,38.6975,29640.0
2017-02-23 14:30:00,49.45,49.45,49.43,49.44,24337.0,38.6975,38.6975,38.6819,38.6897,24337.0
2017-02-23 15:00:00,49.44,49.46,49.44,49.46,8874.0,38.6897,38.7054,38.6897,38.7054,8874.0
2017-02-23 15:30:00,49.46,49.46,49.43,49.46,84836.0,38.7054,38.7054,38.6819,38.7054,84836.0
2017-02-24 09:30:00,49.49,49.5,49.45,49.46,32382.0,38.7288,38.7367,38.6975,38.7054,32382.0
2017-02-24 10:00:00,49.48,49.51,49.46,49.49,22269.0,38.721,38.7445,38.7054,38.7288,22269.0
2017-02-24 10:30:00,49.5,49.51,49.48,49.5,55432.0,38.7367,38.7445,38.721,38.7367,55432.0
2017-02-24 11:00:00,49.51,49.51,49.49,49.5,25529.0,38.7445,38.7445,38.7288,38.7367,25529.0
2017-02-24 11:30:00,49.51,49.51,49.49,49.5,17394.0,38.7445,38.7445,38.7288,38.7367,17394.0
2017-02-24 12:00:00,49.5,49.5,49.49,49.5,11777.0,38.7367,38.7367,38.7288,38.7367,11777.0
2017-02-24 12:30:00,49.49,49.51,49.49,49.5,16755.0,38.7288,38.7445,38.7288,38.7367,16755.0
2017-02-24 13:00:00,49.51,49.51,49.5,49.51,12383.0,38.7445,38.7445,38.7367,38.7445,12383.0
2017-02-24 13:30:00,49.51,49.52,49.49,49.5,62628.0,38.7445,38.7523,38.7288,38.7367,62628.0
2017-02-24 14:00:00,49.5,49.51,49.49,49.51,39504.0,38.7367,38.7445,38.7288,38.7445,39504.0
2017-02-24 14:30:00,49.51,49.52,49.5,49.51,33329.0,38.7445,38.7523,38.7367,38.7445,33329.0
2017-02-24 15:00:00,49.51,49.52,49.51,49.52,14530.0,38.7445,38.7523,38.7445,38.7523,14530.0
2017-02-24 15:30:00,49.52,49.52,49.49,49.5,64972.0,38.7523,38.7523,38.7288,38.7367,64972.0
2017-02-27 09:30:00,49.49,49.49,49.45,49.48,22876.0,38.7288,38.7288,38.6975,38.721,22876.0
2017-02-27 10:00:00,49.48,49.49,49.46,49.48,24039.0,38.721,38.7288,38.7054,38.721,24039.0
2017-02-27 10:30:00,49.48,49.48,49.46,49.48,26134.0,38.721,38.721,38.7054,38.721,26134.0
2017-02-27 11:00:00,49.48,49.48,49.47,49.48,11289.0,38.721,38.721,38.7132,38.721,11289.0
2017-02-27 11:30:00,49.47,49.48,49.47,49.48,16013.0,38.7132,38.721,38.7132,38.721,16013.0
2017-02-27 12:00:00,49.48,49.49,49.46,49.47,15488.0,38.721,38.7288,38.7054,38.7132,15488.0
2017-02-27 12:30:00,49.47,49.47,49.43,49.44,20616.0,38.7132,38.7132,38.6819,38.6897,20616.0
2017-02-27 13:00:00,49.44,49.45,49.43,49.45,22318.0,38.6897,38.6975,38.6819,38.6975,22318.0
2017-02-27 13:30:00,49.44,49.44,49.43,49.44,16288.0,38.6897,38.6897,38.6819,38.6897,16288.0
2017-02-27 14:00:00,49.44,49.44,49.43,49.44,9040.0,38.6897,38.6897,38.6819,38.6897,9040.0
2017-02-27 14:30:00,49.43,49.44,49.43,49.44,34891.0,38.6819,38.6897,38.6819,38.6897,34891.0
2017-02-27 15:00:00,49.44,49.44,49.43,49.43,27769.0,38.6897,38.6897,38.6819,38.6819,27769.0
2017-02-27 15:30:00,49.44,49.44,49.43,49.44,83105.0,38.6897,38.6897,38.6819,38.6897,83105.0
2017-02-28 09:30:00,49.44,49.44,49.4,49.42,40861.0,38.6897,38.6897,38.6584,38.6741,40861.0
2017-02-28 10:00:00,49.41,49.43,49.4,49.41,48251.0,38.6662,38.6819,38.6584,38.6662,48251.0
2017-02-28 10:30:00,49.41,49.44,49.4,49.44,44046.0,38.6662,38.6897,38.6584,38.6897,44046.0
2017-02-28 11:00:00,49.44,49.44,49.41,49.41,58068.0,38.6897,38.6897,38.6662,38.6662,58068.0
2017-02-28 11:30:00,49.42,49.44,49.41,49.42,13180.0,38.6741,38.6897,38.6662,38.6741,13180.0
2017-02-28 12:00:00,49.42,49.45,49.41,49.43,34490.0,38.6741,38.6975,38.6662,38.6819,34490.0
2017-02-28 12:30:00,49.43,49.43,49.41,49.43,12009.0,38.6819,38.6819,38.6662,38.6819,12009.0
2017-02-28 13:00:00,49.42,49.44,49.42,49.42,22617.0,38.6741,38.6897,38.6741,38.6741,22617.0
2017-02-28 13:30:00,49.43,49.43,49.4,49.41,40852.0,38.6819,38.6819,38.6584,38.6662,40852.0
2017-02-28 14:00:00,49.41,49.43,49.4,49.4,38573.0,38.6662,38.6819,38.6584,38.6584,38573.0
2017-02-28 14:30:00,49.4,49.42,49.4,49.41,19270.0,38.6584,38.6741,38.6584,38.6662,19270.0
2017-02-28 15:00:00,49.42,49.43,49.4,49.41,38638.0,38.6741,38.6819,38.6584,38.6662,38638.0
2017-02-28 15:30:00,49.41,49.41,49.39,49.4,109727.0,38.6662,38.6662,38.6506,38.6584,109727.0
2017-03-01 09:30:00,49.3,49.32,49.29,49.3,30113.0,38.5802,38.5958,38.5723,38.5802,30113.0
2017-03-01 10:00:00,49.3,49.31,49.27,49.27,25526.0,38.5802,38.588,38.5567,38.5567,25526.0
2017-03-01 10:30:00,49.27,49.3,49.27,49.3,16028.0,38.5567,38.5802,38.5567,38.5802,16028.0
2017-03-01 11:00:00,49.3,49.3,49.27,49.29,28967.0,38.5802,38.5802,38.5567,38.5723,28967.0
2017-03-01 11:30:00,49.29,49.3,49.28,49.3,7339.0,38.5723,38.5802,38.5645,38.5802,7339.0
2017-03-01 12:00:00,49.3,49.32,49.28,49.32,16550.0,38.5802,38.5958,38.5645,38.5958,16550.0
2017-03-01 12:30:00,49.32,49.33,49.31,49.32,48960.0,38.5958,38.6036,38.588,38.5958,48960.0
2017-03-01 13:00:00,49.32,49.32,49.31,49.32,44343.0,38.5958,38.5958,38.588,38.5958,44343.0
2017-03-01 13:30:00,49.32,49.32,49.3,49.3,10768.0,38.5958,38.5958,38.5802,38.5802,10768.0
2017-03-01 14:00:00,49.29,49.31,49.29,49.3,23204.0,38.5723,38.588,38.5723,38.5802,23204.0
2017-03-01 14:30:00,49.3,49.3,49.29,49.3,35695.0,38.5802,38.5802,38.5723,38.5802,35695.0
2017-03-01 15:00:00,49.3,49.32,49.29,49.29,59109.0,38.5802,38.5958,38.5723,38.5723,59109.0
2017-03-01 15:30:00,49.3,49.3,49.28,49.3,40202.0,38.5802,38.5802,38.5645,38.5802,40202.0
2017-03-02 09:30:00,49.28,49.35,49.26,49.27,74573.0,38.5645,38.6193,38.5489,38.5567,74573.0
2017-03-02 10:00:00,49.27,49.27,49.25,49.26,58123.0,38.5567,38.5567,38.541,38.5489,58123.0
2017-03-02 10:30:00,49.26,49.26,49.25,49.25,17324.0,38.5489,38.5489,38.541,38.541,17324.0
2017-03-02 11:00:00,49.26,49.26,49.25,49.26,21123.0,38.5489,38.5489,38.541,38.5489,21123.0
2017-03-02 11:30:00,49.26,49.28,49.25,49.27,26336.0,38.5489,38.5645,38.541,38.5567,26336.0
2017-03-02 12:00:00,49.26,49.28,49.26,49.27,31021.0,38.5489,38.5645,38.5489,38.5567,31021.0
2017-03-02 12:30:00,49.27,49.28,49.25,49.25,55370.0,38.5567,38.5645,38.541,38.541,55370.0
2017-03-02 13:00:00,49.26,49.26,49.23,49.24,19456.0,38.5489,38.5489,38.5254,38.5332,19456.0
2017-03-02 13:30:00,49.23,49.24,49.22,49.24,16124.0,38.5254,38.5332,38.5176,38.5332,16124.0
2017-03-02 14:00:00,49.23,49.25,49.23,49.25,13146.0,38.5254,38.541,38.5254,38.541,13146.0
2017-03-02 14:30:00,49.24,49.26,49.24,49.25,68268.0,38.5332,38.5489,38.5332,38.541,68268.0
2017-03-02 15:00:00,49.25,49.26,49.24,49.26,13273.0,38.541,38.5489,38.5332,38.5489,13273.0
2017-03-02 15:30:00,49.26,49.26,49.24,49.26,48853.0,38.5489,38.5489,38.5332,38.5489,48853.0
2017-03-03 09:30:00,49.27,49.29,49.25,49.27,29331.0,38.5567,38.5723,38.541,38.5567,29331.0
2017-03-03 10:00:00,49.27,49.28,49.25,49.26,42805.0,38.5567,38.5645,38.541,38.5489,42805.0
2017-03-03 10:30:00,49.26,49.26,49.25,49.26,17854.0,38.5489,38.5489,38.541,38.5489,17854.0
2017-03-03 11:00:00,49.26,49.26,49.24,49.26,25849.0,38.5489,38.5489,38.5332,38.5489,25849.0
2017-03-03 11:30:00,49.26,49.26,49.23,49.25,12794.0,38.5489,38.5489,38.5254,38.541,12794.0
2017-03-03 12:00:00,49.25,49.28,49.24,49.28,45207.0,38.541,38.5645,38.5332,38.5645,45207.0
2017-03-03 12:30:00,49.28,49.28,49.26,49.27,11250.0,38.5645,38.5645,38.5489,38.5567,11250.0
2017-03-03 13:00:00,49.27,49.31,49.26,49.27,24621.0,38.5567,38.588,38.5489,38.5567,24621.0
2017-03-03 13:30:00,49.26,49.3,49.26,49.3,17056.0,38.5489,38.5802,38.5489,38.5802,17056.0
2017-03-03 14:00:00,49.3,49.32,49.29,49.32,27012.0,38.5802,38.5958,38.5723,38.5958,27012.0
2017-03-03 14:30:00,49.32,49.34,49.31,49.34,18004.0,38.5958,38.6115,38.588,38.6115,18004.0
2017-03-03 15:00:00,49.34,49.35,49.31,49.32,6566.0,38.6115,38.6193,38.588,38.5958,6566.0
2017-03-03 15:30:00,49.34,49.38,49.33,49.35,41465.0,38.6115,38.6428,38.6036,38.6193,41465.0
2017-03-06 09:30:00,49.36,49.36,49.33,49.33,42059.0,38.6271,38.6271,38.6036,38.6036,42059.0
2017-03-06 10:00:00,49.34,49.34,49.32,49.33,54885.0,38.6115,38.6115,38.5958,38.6036,54885.0
2017-03-06 10:30:00,49.33,49.35,49.33,49.34,21798.0,38.6036,38.6193,38.6036,38.6115,21798.0
2017-03-06 11:00:00,49.34,49.34,49.33,49.33,15475.0,38.6115,38.6115,38.6036,38.6036,15475.0
2017-03-06 11:30:00,49.34,49.34,49.32,49.32,14610.0,38.6115,38.6115,38.5958,38.5958,14610.0
2017-03-06 12:00:00,49.33,49.34,49.31,49.34,102375.0,38.6036,38.6115,38.588,38.6115,102375.0
2017-03-06 12:30:00,49.34,49.34,49.33,49.34,14470.0,38.6115,38.6115,38.6036,38.6115,14470.0
2017-03-06 13:00:00,49.33,49.34,49.32,49.33,13418.0,38.6036,38.6115,38.5958,38.6036,13418.0
2017-03-06 13:30:00,49.33,49.34,49.32,49.33,51422.0,38.6036,38.6115,38.5958,38.6036,51422.0
2017-03-06 14:00:00,49.34,49.34,49.33,49.33,3361.0,38.6115,38.6115,38.6036,38.6036,3361.0
2017-03-06 14:30:00,49.34,49.34,49.33,49.34,30041.0,38.6115,38.6115,38.6036,38.6115,30041.0
2017-03-06 15:00:00,49.33,49.34,49.33,49.34,9158.0,38.6036,38.6115,38.6036,38.6115,9158.0
2017-03-06 15:30:00,49.34,49.34,49.33,49.34,35846.0,38.6115,38.6115,38.6036,38.6115,35846.0
2017-03-07 09:30:00,49.35,49.35,49.31,49.32,20250.0,38.6193,38.6193,38.588,38.5958,20250.0
2017-03-07 10:00:00,49.33,49.33,49.3,49.31,10630.0,38.6036,38.6036,38.5802,38.588,10630.0
2017-03-07 10:30:00,49.31,49.32,49.31,49.31,10110.0,38.588,38.5958,38.588,38.588,10110.0
2017-03-07 11:00:00,49.32,49.32,49.31,49.32,12354.0,38.5958,38.5958,38.588,38.5958,12354.0
2017-03-07 11:30:00,49.32,49.32,49.31,49.32,14106.0,38.5958,38.5958,38.588,38.5958,14106.0
2017-03-07 12:00:00,49.31,49.32,49.31,49.31,8699.0,38.588,38.5958,38.588,38.588,8699.0
2017-03-07 12:30:00,49.32,49.32,49.31,49.31,6700.0,38.5958,38.5958,38.588,38.588,6700.0
2017-03-07 13:00:00,49.32,49.32,49.31,49.32,29055.0,38.5958,38.5958,38.588,38.5958,29055.0
2017-03-07 13:30:00,49.31,49.32,49.3,49.31,16786.0,38.588,38.5958,38.5802,38.588,16786.0
2017-03-07 14:00:00,49.31,49.31,49.3,49.31,17826.0,38.588,38.588,38.5802,38.588,17826.0
2017-03-07 14:30:00,49.31,49.32,49.3,49.31,27370.0,38.588,38.5958,38.5802,38.588,27370.0
2017-03-07 15:00:00,49.32,49.32,49.31,49.32,32932.0,38.5958,38.5958,38.588,38.5958,32932.0
2017-03-07 15:30:00,49.32,49.34,49.31,49.33,53439.0,38.5958,38.6115,38.588,38.6036,53439.0
2017-03-08 09:30:00,49.28,49.32,49.27,49.29,33682.0,38.5645,38.5958,38.5567,38.5723,33682.0
2017-03-08 10:00:00,49.29,49.3,49.28,49.29,83096.0,38.5723,38.5802,38.5645,38.5723,83096.0
2017-03-08 10:30:00,49.29,49.29,49.25,49.28,65598.0,38.5723,38.5723,38.541,38.5645,65598.0
2017-03-08 11:00:00,49.27,49.28,49.25,49.26,9423.0,38.5567,38.5645,38.541,38.5489,9423.0
2017-03-08 11:30:00,49.27,49.27,49.25,49.26,25754.0,38.5567,38.5567,38.541,38.5489,25754.0
2017-03-08 12:00:00,49.27,49.27,49.24,49.24,27038.0,38.5567,38.5567,38.5332,38.5332,27038.0
2017-03-08 12:30:00,49.25,49.25,49.23,49.24,12358.0,38.541,38.541,38.5254,38.5332,12358.0
2017-03-08 13:00:00,49.23,49.26,49.23,49.24,55046.0,38.5254,38.5489,38.5254,38.5332,55046.0
2017-03-08 13:30:00,49.25,49.25,49.24,49.25,19405.0,38.541,38.541,38.5332,38.541,19405.0
2017-03-08 14:00:00,49.24,49.25,49.24,49.25,9481.0,38.5332,38.541,38.5332,38.541,9481.0
2017-03-08 14:30:00,49.25,49.25,49.24,49.24,27671.0,38.541,38.541,38.5332,38.5332,27671.0
2017-03-08 15:00:00,49.25,49.25,49.22,49.22,48268.0,38.541,38.541,38.5176,38.5176,48268.0
2017-03-08 15:30:00,49.23,49.23,49.21,49.23,79209.0,38.5254,38.5254,38.5097,38.5254,79209.0
2017-03-09 09:30:00,49.2,49.28,49.2,49.21,31202.0,38.5019,38.5645,38.5019,38.5097,31202.0
2017-03-09 10:00:00,49.22,49.22,49.2,49.22,27477.0,38.5176,38.5176,38.5019,38.5176,27477.0
2017-03-09 10:30:00,49.22,49.22,49.21,49.22,39053.0,38.5176,38.5176,38.5097,38.5176,39053.0
2017-03-09 11:00:00,49.21,49.22,49.2,49.2,37956.0,38.5097,38.5176,38.5019,38.5019,37956.0
2017-03-09 11:30:00,49.2,49.21,49.2,49.21,15171.0,38.5019,38.5097,38.5019,38.5097,15171.0
2017-03-09 12:00:00,49.21,49.21,49.2,49.21,16774.0,38.5097,38.5097,38.5019,38.5097,16774.0
2017-03-09 12:30:00,49.21,49.21,49.2,49.2,11046.0,38.5097,38.5097,38.5019,38.5019,11046.0
2017-03-09 13:00:00,49.2,49.21,49.2,49.2,3763.0,38.5019,38.5097,38.5019,38.5019,3763.0
2017-03-09 13:30:00,49.21,49.21,49.2,49.21,11048.0,38.5097,38.5097,38.5019,38.5097,11048.0
2017-03-09 14:00:00,49.2,49.21,49.17,49.17,24476.0,38.5019,38.5097,38.4784,38.4784,24476.0
2017-03-09 14:30:00,49.17,49.19,49.17,49.19,17920.0,38.4784,38.4941,38.4784,38.4941,17920.0
2017-03-09 15:00:00,49.18,49.19,49.18,49.19,30160.0,38.4863,38.4941,38.4863,38.4941,30160.0
2017-03-09 15:30:00,49.19,49.2,49.18,49.19,48626.0,38.4941,38.5019,38.4863,38.4941,48626.0
2017-03-10 09:30:00,49.25,49.25,49.23,49.23,24040.0,38.541,38.541,38.5254,38.5254,24040.0
2017-03-10 10:00:00,49.23,49.26,49.22,49.24,29288.0,38.5254,38.5489,38.5176,38.5332,29288.0
2017-03-10 10:30:00,49.24,49.24,49.2,49.21,45349.0,38.5332,38.5332,38.5019,38.5097,45349.0
2017-03-10 11:00:00,49.21,49.21,49.18,49.18,40348.0,38.5097,38.5097,38.4863,38.4863,40348.0
2017-03-10 11:30:00,49.19,49.2,49.18,49.2,18107.0,38.4941,38.5019,38.4863,38.5019,18107.0
2017-03-10 12:00:00,49.2,49.2,49.19,49.2,5683.0,38.5019,38.5019,38.4941,38.5019,5683.0
2017-03-10 12:30:00,49.2,49.21,49.19,49.19,21363.0,38.5019,38.5097,38.4941,38.4941,21363.0
2017-03-10 13:00:00,49.2,49.21,49.18,49.2,17804.0,38.5019,38.5097,38.4863,38.5019,17804.0
2017-03-10 13:30:00,49.2,49.21,49.18,49.2,50823.0,38.5019,38.5097,38.4863,38.5019,50823.0
2017-03-10 14:00:00,49.2,49.21,49.17,49.19,78386.0,38.5019,38.5097,38.4784,38.4941,78386.0
2017-03-10 14:30:00,49.18,49.19,49.18,49.18,14442.0,38.4863,38.4941,38.4863,38.4863,14442.0
2017-03-10 15:00:00,49.18,49.19,49.17,49.19,52648.0,38.4863,38.4941,38.4784,38.4941,52648.0
2017-03-10 15:30:00,49.19,49.19,49.18,49.19,30846.0,38.4941,38.4941,38.4863,38.4941,30846.0
2017-03-13 09:30:00,49.2,49.2,49.17,49.18,78778.0,38.5019,38.5019,38.4784,38.4863,78778.0
2017-03-13 10:00:00,49.18,49.2,49.17,49.19,38917.0,38.4863,38.5019,38.4784,38.4941,38917.0
2017-03-13 10:30:00,49.19,49.2,49.17,49.18,31345.0,38.4941,38.5019,38.4784,38.4863,31345.0
2017-03-13 11:00:00,49.19,49.2,49.18,49.2,18463.0,38.4941,38.5019,38.4863,38.5019,18463.0
2017-03-13 11:30:00,49.19,49.19,49.18,49.19,10769.0,38.4941,38.4941,38.4863,38.4941,10769.0
2017-03-13 12:00:00,49.19,49.19,49.16,49.16,48517.0,38.4941,38.4941,38.4706,38.4706,48517.0
2017-03-13 12:30:00,49.17,49.18,49.16,49.18,12933.0,38.4784,38.4863,38.4706,38.4863,12933.0
2017-03-13 13:00:00,49.18,49.18,49.17,49.17,3775.0,38.4863,38.4863,38.4784,38.4784,3775.0
2017-03-13 13:30:00,49.17,49.18,49.17,49.18,10087.0,38.4784,38.4863,38.4784,38.4863,10087.0
2017-03-13 14:00:00,49.17,49.18,49.16,49.16,31133.0,38.4784,38.4863,38.4706,38.4706,31133.0
2017-03-13 14:30:00,49.16,49.17,49.15,49.15,21547.0,38.4706,38.4784,38.4628,38.4628,21547.0
2017-03-13 15:00:00,49.16,49.16,49.14,49.15,66268.0,38.4706,38.4706,38.455,38.4628,66268.0
2017-03-13 15:30:00,49.15,49.15,49.13,49.15,36839.0,38.4628,38.4628,38.4471,38.4628,36839.0
2017-03-14 09:30:00,49.11,49.14,49.11,49.12,8535.0,38.4315,38.455,38.4315,38.4393,8535.0
2017-03-14 10:00:00,49.12,49.14,49.11,49.14,13143.0,38.4393,38.455,38.4315,38.455,13143.0
2017-03-14 10:30:00,49.14,49.15,49.13,49.14,9135.0,38.455,38.4628,38.4471,38.455,9135.0
2017-03-14 11:00:00,49.14,49.15,49.14,49.15,13618.0,38.455,38.4628,38.455,38.4628,13618.0
2017-03-14 11:30:00,49.14,49.15,49.14,49.14,7418.0,38.455,38.4628,38.455,38.455,7418.0
2017-03-14 12:00:00,49.14,49.15,49.13,49.14,13753.0,38.455,38.4628,38.4471,38.455,13753.0
2017-03-14 12:30:00,49.14,49.14,49.13,49.13,10637.0,38.455,38.455,38.4471,38.4471,10637.0
2017-03-14 13:00:00,49.13,49.14,49.13,49.14,9973.0,38.4471,38.455,38.4471,38.455,9973.0
2017-03-14 13:30:00,49.14,49.15,49.13,49.15,11124.0,38.455,38.4628,38.4471,38.4628,11124.0
2017-03-14 14:00:00,49.14,49.15,49.13,49.14,6638.0,38.455,38.4628,38.4471,38.455,6638.0
2017-03-14 14:30:00,49.14,49.14,49.13,49.14,56998.0,38.455,38.455,38.4471,38.455,56998.0
2017-03-14 15:00:00,49.14,49.14,49.13,49.14,13926.0,38.455,38.455,38.4471,38.455,13926.0
2017-03-14 15:30:00,49.14,49.15,49.13,49.13,43845.0,38.455,38.4628,38.4471,38.4471,43845.0
2017-03-15 09:30:00,49.18,49.21,49.15,49.19,10219.0,38.4863,38.5097,38.4628,38.4941,10219.0
2017-03-15 10:00:00,49.19,49.2,49.18,49.2,24442.0,38.4941,38.5019,38.4863,38.5019,24442.0
2017-03-15 10:30:00,49.2,49.2,49.19,49.2,10421.0,38.5019,38.5019,38.4941,38.5019,10421.0
2017-03-15 11:00:00,49.19,49.2,49.18,49.19,10658.0,38.4941,38.5019,38.4863,38.4941,10658.0
2017-03-15 11:30:00,49.19,49.2,49.18,49.18,19737.0,38.4941,38.5019,38.4863,38.4863,19737.0
2017-03-15 12:00:00,49.19,49.19,49.18,49.18,10582.0,38.4941,38.4941,38.4863,38.4863,10582.0
2017-03-15 12:30:00,49.19,49.19,49.18,49.19,26206.0,38.4941,38.4941,38.4863,38.4941,26206.0
2017-03-15 13:00:00,49.19,49.19,49.18,49.19,8613.0,38.4941,38.4941,38.4863,38.4941,8613.0
2017-03-15 13:30:00,49.19,49.23,49.18,49.19,39541.0,38.4941,38.5254,38.4863,38.4941,39541.0
2017-03-15 14:00:00,49.24,49.3,49.19,49.26,19162.0,38.5332,38.5802,38.4941,38.5489,19162.0
2017-03-15 14:30:00,49.27,49.33,49.26,49.32,55680.0,38.5567,38.6036,38.5489,38.5958,55680.0
2017-03-15 15:00:00,49.32,49.33,49.31,49.33,68960.0,38.5958,38.6036,38.588,38.6036,68960.0
2017-03-15 15:30:00,49.33,49.35,49.32,49.35,117362.0,38.6036,38.6193,38.5958,38.6193,117362.0
2017-03-16 09:30:00,49.34,49.34,49.31,49.31,21079.0,38.6115,38.6115,38.588,38.588,21079.0
2017-03-16 10:00:00,49.32,49.33,49.31,49.32,52149.0,38.5958,38.6036,38.588,38.5958,52149.0
2017-03-16 10:30:00,49.33,49.33,49.31,49.33,39404.0,38.6036,38.6036,38.588,38.6036,39404.0
2017-03-16 11:00:00,49.33,49.35,49.32,49.34,24762.0,38.6036,38.6193,38.5958,38.6115,24762.0
2017-03-16 11:30:00,49.34,49.34,49.33,49.33,11037.0,38.6115,38.6115,38.6036,38.6036,11037.0
2017-03-16 12:00:00,49.34,49.34,49.33,49.34,11646.0,38.6115,38.6115,38.6036,38.6115,11646.0
2017-03-16 12:30:00,49.34,49.34,49.32,49.32,10046.0,38.6115,38.6115,38.5958,38.5958,10046.0
2017-03-16 13:00:00,49.33,49.33,49.31,49.31,35782.0,38.6036,38.6036,38.588,38.588,35782.0
2017-03-16 13:30:00,49.31,49.32,49.3,49.31,14325.0,38.588,38.5958,38.5802,38.588,14325.0
2017-03-16 14:00:00,49.3,49.31,49.29,49.31,110066.0,38.5802,38.588,38.5723,38.588,110066.0
2017-03-16 14:30:00,49.31,49.31,49.3,49.3,10510.0,38.588,38.588,38.5802,38.5802,10510.0
2017-03-16 15:00:00,49.31,49.31,49.29,49.3,11664.0,38.588,38.588,38.5723,38.5802,11664.0
2017-03-16 15:30:00,49.3,49.31,49.29,49.31,28483.0,38.5802,38.588,38.5723,38.588,28483.0
2017-03-17 09:30:00,49.35,49.39,49.3,49.36,73663.0,38.6193,38.6506,38.5802,38.6271,73663.0
2017-03-17 10:00:00,49.36,49.39,49.36,49.36,19462.0,38.6271,38.6506,38.6271,38.6271,19462.0
2017-03-17 10:30:00,49.36,49.37,49.35,49.36,6476.0,38.6271,38.6349,38.6193,38.6271,6476.0
2017-03-17 11:00:00,49.37,49.38,49.36,49.37,11996.0,38.6349,38.6428,38.6271,38.6349,11996.0
2017-03-17 11:30:00,49.36,49.37,49.36,49.37,24734.0,38.6271,38.6349,38.6271,38.6349,24734.0
2017-03-17 12:00:00,49.36,49.37,49.35,49.36,35465.0,38.6271,38.6349,38.6193,38.6271,35465.0
2017-03-17 12:30:00,49.36,49.36,49.35,49.36,11844.0,38.6271,38.6271,38.6193,38.6271,11844.0
2017-03-17 13:00:00,49.36,49.36,49.35,49.36,13329.0,38.6271,38.6271,38.6193,38.6271,13329.0
2017-03-17 13:30:00,49.36,49.36,49.35,49.36,12990.0,38.6271,38.6271,38.6193,38.6271,12990.0
2017-03-17 14:00:00,49.36,49.38,49.35,49.37,63325.0,38.6271,38.6428,38.6193,38.6349,63325.0
2017-03-17 14:30:00,49.37,49.38,49.33,49.34,238115.0,38.6349,38.6428,38.6036,38.6115,238115.0
2017-03-17 15:00:00,49.34,49.34,49.33,49.34,7899.0,38.6115,38.6115,38.6036,38.6115,7899.0
2017-03-17 15:30:00,49.34,49.37,49.33,49.37,54026.0,38.6115,38.6349,38.6036,38.6349,54026.0
2017-03-20 09:30:00,49.36,49.37,49.33,49.35,28552.0,38.6271,38.6349,38.6036,38.6193,28552.0
2017-03-20 10:00:00,49.33,49.35,49.33,49.35,26019.0,38.6036,38.6193,38.6036,38.6193,26019.0
2017-03-20 10:30:00,49.34,49.35,49.33,49.34,13352.0,38.6115,38.6193,38.6036,38.6115,13352.0
2017-03-20 11:00:00,49.34,49.37,49.33,49.36,12354.0,38.6115,38.6349,38.6036,38.6271,12354.0
2017-03-20 11:30:00,49.37,49.37,49.35,49.36,7531.0,38.6349,38.6349,38.6193,38.6271,7531.0
2017-03-20 12:00:00,49.35,49.37,49.35,49.37,7438.0,38.6193,38.6349,38.6193,38.6349,7438.0
2017-03-20 12:30:00,49.37,49.37,49.35,49.36,5428.0,38.6349,38.6349,38.6193,38.6271,5428.0
2017-03-20 13:00:00,49.37,49.37,49.36,49.37,20036.0,38.6349,38.6349,38.6271,38.6349,20036.0
2017-03-20 13:30:00,49.36,49.37,49.35,49.36,24517.0,38.6271,38.6349,38.6193,38.6271,24517.0
2017-03-20 14:00:00,49.36,49.37,49.35,49.36,19419.0,38.6271,38.6349,38.6193,38.6271,19419.0
2017-03-20 14:30:00,49.37,49.37,49.36,49.36,12695.0,38.6349,38.6349,38.6271,38.6271,12695.0
2017-03-20 15:00:00,49.37,49.37,49.36,49.37,11364.0,38.6349,38.6349,38.6271,38.6349,11364.0
2017-03-20 15:30:00,49.37,49.38,49.36,49.36,25879.0,38.6349,38.6428,38.6271,38.6271,25879.0
2017-03-21 09:30:00,49.4,49.43,49.38,49.41,56638.0,38.6584,38.6819,38.6428,38.6662,56638.0
2017-03-21 10:00:00,49.4,49.41,49.39,49.41,38945.0,38.6584,38.6662,38.6506,38.6662,38945.0
2017-03-21 10:30:00,49.41,49.41,49.39,49.4,9414.0,38.6662,38.6662,38.6506,38.6584,9414.0
2017-03-21 11:00:00,49.4,49.41,49.39,49.41,15624.0,38.6584,38.6662,38.6506,38.6662,15624.0
2017-03-21 11:30:00,49.41,49.41,49.39,49.4,15338.0,38.6662,38.6662,38.6506,38.6584,15338.0
2017-03-21 12:00:00,49.4,49.4,49.39,49.4,15719.0,38.6584,38.6584,38.6506,38.6584,15719.0
2017-03-21 12:30:00,49.39,49.41,49.38,49.4,39088.0,38.6506,38.6662,38.6428,38.6584,39088.0
2017-03-21 13:00:00,49.4,49.41,49.39,49.41,10129.0,38.6584,38.6662,38.6506,38.6662,10129.0
2017-03-21 13:30:00,49.41,49.41,49.4,49.41,562618.0,38.6662,38.6662,38.6584,38.6662,562618.0
2017-03-21 14:00:00,49.41,49.41,49.39,49.4,8870.0,38.6662,38.6662,38.6506,38.6584,8870.0
2017-03-21 14:30:00,49.4,49.42,49.39,49.4,122348.0,38.6584,38.6741,38.6506,38.6584,122348.0
2017-03-21 15:00:00,49.4,49.4,49.39,49.4,32425.0,38.6584,38.6584,38.6506,38.6584,32425.0
2017-03-21 15:30:00,49.4,49.43,49.39,49.42,74224.0,38.6584,38.6819,38.6506,38.6741,74224.0
2017-03-22 09:30:00,49.42,49.43,49.39,49.42,20422.0,38.6741,38.6819,38.6506,38.6741,20422.0
2017-03-22 10:00:00,49.42,49.43,49.39,49.4,31851.0,38.6741,38.6819,38.6506,38.6584,31851.0
2017-03-22 10:30:00,49.39,49.4,49.39,49.4,9355.0,38.6506,38.6584,38.6506,38.6584,9355.0
2017-03-22 11:00:00,49.39,49.4,49.38,49.38,16517.0,38.6506,38.6584,38.6428,38.6428,16517.0
2017-03-22 11:30:00,49.38,49.39,49.38,49.39,13105.0,38.6428,38.6506,38.6428,38.6506,13105.0
2017-03-22 12:00:00,49.39,49.4,49.36,49.4,52712.0,38.6506,38.6584,38.6271,38.6584,52712.0
2017-03-22 12:30:00,49.39,49.4,49.38,49.38,8977.0,38.6506,38.6584,38.6428,38.6428,8977.0
2017-03-22 13:00:00,49.39,49.41,49.39,49.4,8897.0,38.6506,38.6662,38.6506,38.6584,8897.0
2017-03-22 13:30:00,49.41,49.41,49.39,49.41,11949.0,38.6662,38.6662,38.6506,38.6662,11949.0
2017-03-22 14:00:00,49.41,49.43,49.41,49.43,23195.0,38.6662,38.6819,38.6662,38.6819,23195.0
2017-03-22 14:30:00,49.43,49.43,49.4,49.42,28466.0,38.6819,38.6819,38.6584,38.6741,28466.0
2017-03-22 15:00:00,49.43,49.43,49.41,49.42,25739.0,38.6819,38.6819,38.6662,38.6741,25739.0
2017-03-22 15:30:00,49.42,49.43,49.4,49.42,28202.0,38.6741,38.6819,38.6584,38.6741,28202.0
2017-03-23 09:30:00,49.41,49.43,49.4,49.42,13284.0,38.6662,38.6819,38.6584,38.6741,13284.0
2017-03-23 10:00:00,49.4,49.42,49.39,49.41,13661.0,38.6584,38.6741,38.6506,38.6662,13661.0
2017-03-23 10:30:00,49.4,49.42,49.39,49.41,7718.0,38.6584,38.6741,38.6506,38.6662,7718.0
2017-03-23 11:00:00,49.4,49.41,49.39,49.4,21051.0,38.6584,38.6662,38.6506,38.6584,21051.0
2017-03-23 11:30:00,49.4,49.4,49.39,49.4,15020.0,38.6584,38.6584,38.6506,38.6584,15020.0
2017-03-23 12:00:00,49.39,49.4,49.37,49.38,11065.0,38.6506,38.6584,38.6349,38.6428,11065.0
2017-03-23 12:30:00,49.37,49.4,49.36,49.38,31368.0,38.6349,38.6584,38.6271,38.6428,31368.0
2017-03-23 13:00:00,49.38,49.4,49.38,49.4,20051.0,38.6428,38.6584,38.6428,38.6584,20051.0
2017-03-23 13:30:00,49.4,49.4,49.39,49.4,7890.0,38.6584,38.6584,38.6506,38.6584,7890.0
2017-03-23 14:00:00,49.4,49.41,49.39,49.4,17639.0,38.6584,38.6662,38.6506,38.6584,17639.0
2017-03-23 14:30:00,49.4,49.41,49.39,49.4,46297.0,38.6584,38.6662,38.6506,38.6584,46297.0
2017-03-23 15:00:00,49.39,49.41,49.39,49.4,30360.0,38.6506,38.6662,38.6506,38.6584,30360.0
2017-03-23 15:30:00,49.41,49.42,49.4,49.41,30672.0,38.6662,38.6741,38.6584,38.6662,30672.0
2017-03-24 09:30:00,49.38,49.41,49.36,49.4,32626.0,38.6428,38.6662,38.6271,38.6584,32626.0
2017-03-24 10:00:00,49.4,49.41,49.38,49.41,23100.0,38.6584,38.6662,38.6428,38.6662,23100.0
2017-03-24 10:30:00,49.4,49.41,49.38,49.39,17749.0,38.6584,38.6662,38.6428,38.6506,17749.0
2017-03-24 11:00:00,49.39,49.42,49.38,49.39,17314.0,38.6506,38.6741,38.6428,38.6506,17314.0
2017-03-24 11:30:00,49.4,49.4,49.38,49.38,16561.0,38.6584,38.6584,38.6428,38.6428,16561.0
2017-03-24 12:00:00,49.39,49.42,49.38,49.41,14239.0,38.6506,38.6741,38.6428,38.6662,14239.0
2017-03-24 12:30:00,49.42,49.42,49.41,49.42,10737.0,38.6741,38.6741,38.6662,38.6741,10737.0
2017-03-24 13:00:00,49.43,49.43,49.42,49.42,9167.0,38.6819,38.6819,38.6741,38.6741,9167.0
2017-03-24 13:30:00,49.42,49.43,49.42,49.43,18462.0,38.6741,38.6819,38.6741,38.6819,18462.0
2017-03-24 14:00:00,49.43,49.46,49.42,49.43,41134.0,38.6819,38.7054,38.6741,38.6819,41134.0
2017-03-24 14:30:00,49.43,49.46,49.43,49.46,26293.0,38.6819,38.7054,38.6819,38.7054,26293.0
2017-03-24 15:00:00,49.46,49.47,49.42,49.45,19890.0,38.7054,38.7132,38.6741,38.6975,19890.0
2017-03-24 15:30:00,49.45,49.45,49.4,49.41,139954.0,38.6975,38.6975,38.6584,38.6662,139954.0
2017-03-27 09:30:00,49.48,49.48,49.43,49.47,37547.0,38.721,38.721,38.6819,38.7132,37547.0
2017-03-27 10:00:00,49.46,49.47,49.45,49.46,20709.0,38.7054,38.7132,38.6975,38.7054,20709.0
2017-03-27 10:30:00,49.46,49.46,49.43,49.44,16528.0,38.7054,38.7054,38.6819,38.6897,16528.0
2017-03-27 11:00:00,49.45,49.46,49.43,49.46,23839.0,38.6975,38.7054,38.6819,38.7054,23839.0
2017-03-27 11:30:00,49.46,49.46,49.44,49.45,35291.0,38.7054,38.7054,38.6897,38.6975,35291.0
2017-03-27 12:00:00,49.46,49.46,49.44,49.45,30059.0,38.7054,38.7054,38.6897,38.6975,30059.0
2017-03-27 12:30:00,49.45,49.46,49.44,49.45,17981.0,38.6975,38.7054,38.6897,38.6975,17981.0
2017-03-27 13:00:00,49.45,49.45,49.43,49.45,6763.0,38.6975,38.6975,38.6819,38.6975,6763.0
2017-03-27 13:30:00,49.44,49.45,49.44,49.44,16667.0,38.6897,38.6975,38.6897,38.6897,16667.0
2017-03-27 14:00:00,49.45,49.46,49.44,49.46,9104.0,38.6975,38.7054,38.6897,38.7054,9104.0
2017-03-27 14:30:00,49.46,49.46,49.45,49.45,26776.0,38.7054,38.7054,38.6975,38.6975,26776.0
2017-03-27 15:00:00,49.45,49.46,49.44,49.44,36793.0,38.6975,38.7054,38.6897,38.6897,36793.0
2017-03-27 15:30:00,49.44,49.45,49.44,49.45,64708.0,38.6897,38.6975,38.6897,38.6975,64708.0
2017-03-28 09:30:00,49.47,49.5,49.44,49.45,33759.0,38.7132,38.7367,38.6897,38.6975,33759.0
2017-03-28 10:00:00,49.45,49.46,49.44,49.45,22436.0,38.6975,38.7054,38.6897,38.6975,22436.0
2017-03-28 10:30:00,49.45,49.45,49.44,49.45,16497.0,38.6975,38.6975,38.6897,38.6975,16497.0
2017-03-28 11:00:00,49.45,49.45,49.43,49.45,20193.0,38.6975,38.6975,38.6819,38.6975,20193.0
2017-03-28 11:30:00,49.45,49.45,49.43,49.44,9475.0,38.6975,38.6975,38.6819,38.6897,9475.0
2017-03-28 12:00:00,49.44,49.45,49.43,49.44,13905.0,38.6897,38.6975,38.6819,38.6897,13905.0
2017-03-28 12:30:00,49.44,49.44,49.42,49.43,26151.0,38.6897,38.6897,38.6741,38.6819,26151.0
2017-03-28 13:00:00,49.44,49.44,49.41,49.42,14884.0,38.6897,38.6897,38.6662,38.6741,14884.0
2017-03-28 13:30:00,49.42,49.44,49.4,49.4,37665.0,38.6741,38.6897,38.6584,38.6584,37665.0
2017-03-28 14:00:00,49.4,49.41,49.39,49.4,27122.0,38.6584,38.6662,38.6506,38.6584,27122.0
2017-03-28 14:30:00,49.39,49.4,49.39,49.4,16931.0,38.6506,38.6584,38.6506,38.6584,16931.0
2017-03-28 15:00:00,49.4,49.42,49.39,49.39,25759.0,38.6584,38.6741,38.6506,38.6506,25759.0
2017-03-28 15:30:00,49.39,49.41,49.38,49.41,29355.0,38.6506,38.6662,38.6428,38.6662,29355.0
2017-03-29 09:30:00,49.45,49.46,49.4,49.42,22052.0,38.6975,38.7054,38.6584,38.6741,22052.0
2017-03-29 10:00:00,49.42,49.44,49.4,49.43,43131.0,38.6741,38.6897,38.6584,38.6819,43131.0
2017-03-29 10:30:00,49.44,49.44,49.43,49.44,16494.0,38.6897,38.6897,38.6819,38.6897,16494.0
2017-03-29 11:00:00,49.44,49.47,49.43,49.45,33901.0,38.6897,38.7132,38.6819,38.6975,33901.0
2017-03-29 11:30:00,49.44,49.45,49.43,49.44,46792.0,38.6897,38.6975,38.6819,38.6897,46792.0
2017-03-29 12:00:00,49.44,49.45,49.43,49.44,15847.0,38.6897,38.6975,38.6819,38.6897,15847.0
2017-03-29 12:30:00,49.45,49.45,49.43,49.45,11997.0,38.6975,38.6975,38.6819,38.6975,11997.0
2017-03-29 13:00:00,49.44,49.45,49.44,49.45,13950.0,38.6897,38.6975,38.6897,38.6975,13950.0
2017-03-29 13:30:00,49.45,49.45,49.43,49.44,19158.0,38.6975,38.6975,38.6819,38.6897,19158.0
2017-03-29 14:00:00,49.44,49.47,49.43,49.45,28039.0,38.6897,38.7132,38.6819,38.6975,28039.0
2017-03-29 14:30:00,49.45,49.46,49.44,49.46,26316.0,38.6975,38.7054,38.6897,38.7054,26316.0
2017-03-29 15:00:00,49.46,49.47,49.45,49.46,36168.0,38.7054,38.7132,38.6975,38.7054,36168.0
2017-03-29 15:30:00,49.46,49.47,49.45,49.46,46428.0,38.7054,38.7132,38.6975,38.7054,46428.0
2017-03-30 09:30:00,49.46,49.48,49.43,49.46,26372.0,38.7054,38.721,38.6819,38.7054,26372.0
2017-03-30 10:00:00,49.47,49.47,49.43,49.45,24209.0,38.7132,38.7132,38.6819,38.6975,24209.0
2017-03-30 10:30:00,49.45,49.47,49.43,49.46,4162.0,38.6975,38.7132,38.6819,38.7054,4162.0
2017-03-30 11:00:00,49.46,49.46,49.44,49.46,9039.0,38.7054,38.7054,38.6897,38.7054,9039.0
2017-03-30 11:30:00,49.45,49.47,49.44,49.44,23019.0,38.6975,38.7132,38.6897,38.6897,23019.0
2017-03-30 12:00:00,49.43,49.45,49.43,49.45,5722.0,38.6819,38.6975,38.6819,38.6975,5722.0
2017-03-30 12:30:00,49.44,49.45,49.43,49.43,12242.0,38.6897,38.6975,38.6819,38.6819,12242.0
2017-03-30 13:00:00,49.44,49.44,49.43,49.44,4560.0,38.6897,38.6897,38.6819,38.6897,4560.0
2017-03-30 13:30:00,49.43,49.45,49.43,49.45,3301.0,38.6819,38.6975,38.6819,38.6975,3301.0
2017-03-30 14:00:00,49.44,49.45,49.42,49.44,30553.0,38.6897,38.6975,38.6741,38.6897,30553.0
2017-03-30 14:30:00,49.44,49.44,49.41,49.41,94300.0,38.6897,38.6897,38.6662,38.6662,94300.0
2017-03-30 15:00:00,49.42,49.44,49.42,49.44,14353.0,38.6741,38.6897,38.6741,38.6897,14353.0
2017-03-30 15:30:00,49.44,49.44,49.43,49.43,34439.0,38.6897,38.6897,38.6819,38.6819,34439.0
2017-03-31 09:30:00,49.46,49.48,49.45,49.48,13236.0,38.7054,38.721,38.6975,38.721,13236.0
2017-03-31 10:00:00,49.47,49.49,49.46,49.48,11339.0,38.7132,38.7288,38.7054,38.721,11339.0
2017-03-31 10:30:00,49.48,49.48,49.46,49.47,10236.0,38.721,38.721,38.7054,38.7132,10236.0
2017-03-31 11:00:00,49.47,49.49,49.46,49.48,16735.0,38.7132,38.7288,38.7054,38.721,16735.0
2017-03-31 11:30:00,49.49,49.49,49.47,49.48,20037.0,38.7288,38.7288,38.7132,38.721,20037.0
2017-03-31 12:00:00,49.48,49.5,49.47,49.5,11376.0,38.721,38.7367,38.7132,38.7367,11376.0
2017-03-31 12:30:00,49.49,49.5,49.47,49.5,28376.0,38.7288,38.7367,38.7132,38.7367,28376.0
2017-03-31 13:00:00,49.5,49.5,49.46,49.49,34888.0,38.7367,38.7367,38.7054,38.7288,34888.0
2017-03-31 13:30:00,49.49,49.49,49.47,49.47,14366.0,38.7288,38.7288,38.7132,38.7132,14366.0
2017-03-31 14:00:00,49.48,49.49,49.47,49.48,16699.0,38.721,38.7288,38.7132,38.721,16699.0
2017-03-31 14:30:00,49.49,49.51,49.48,49.5,22801.0,38.7288,38.7445,38.721,38.7367,22801.0
2017-03-31 15:00:00,49.51,49.51,49.49,49.49,34542.0,38.7445,38.7445,38.7288,38.7288,34542.0
2017-03-31 15:30:00,49.49,49.51,49.47,49.5,93493.0,38.7288,38.7445,38.7132,38.7367,93493.0
2017-04-03 09:30:00,49.53,49.56,49.5,49.54,34405.0,38.7602,38.7836,38.7367,38.768,34405.0
2017-04-03 10:00:00,49.54,49.57,49.53,49.55,53527.0,38.768,38.7915,38.7602,38.7758,53527.0
2017-04-03 10:30:00,49.54,49.55,49.54,49.55,221483.0,38.768,38.7758,38.768,38.7758,221483.0
2017-04-03 11:00:00,49.55,49.57,49.54,49.57,39883.0,38.7758,38.7915,38.768,38.7915,39883.0
2017-04-03 11:30:00,49.56,49.56,49.54,49.55,37212.0,38.7836,38.7836,38.768,38.7758,37212.0
2017-04-03 12:00:00,49.55,49.56,49.55,49.55,10538.0,38.7758,38.7836,38.7758,38.7758,10538.0
2017-04-03 12:30:00,49.55,49.56,49.54,49.54,21879.0,38.7758,38.7836,38.768,38.768,21879.0
2017-04-03 13:00:00,49.54,49.54,49.51,49.53,7065.0,38.768,38.768,38.7445,38.7602,7065.0
2017-04-03 13:30:00,49.53,49.54,49.53,49.54,28164.0,38.7602,38.768,38.7602,38.768,28164.0
2017-04-03 14:00:00,49.54,49.55,49.54,49.55,12684.0,38.768,38.7758,38.768,38.7758,12684.0
2017-04-03 14:30:00,49.55,49.55,49.54,49.55,25752.0,38.7758,38.7758,38.768,38.7758,25752.0
2017-04-03 15:00:00,49.55,49.55,49.54,49.54,15906.0,38.7758,38.7758,38.768,38.768,15906.0
2017-04-03 15:30:00,49.55,49.56,49.54,49.55,53542.0,38.7758,38.7836,38.768,38.7758,53542.0
2017-04-04 09:30:00,49.55,49.57,49.52,49.55,77398.0,38.7758,38.7915,38.7523,38.7758,77398.0
2017-04-04 10:00:00,49.54,49.57,49.54,49.57,10614.0,38.768,38.7915,38.768,38.7915,10614.0
2017-04-04 10:30:00,49.55,49.57,49.53,49.54,23087.0,38.7758,38.7915,38.7602,38.768,23087.0
2017-04-04 11:00:00,49.55,49.55,49.52,49.53,36070.0,38.7758,38.7758,38.7523,38.7602,36070.0
2017-04-04 11:30:00,49.53,49.55,49.52,49.54,26135.0,38.7602,38.7758,38.7523,38.768,26135.0
2017-04-04 12:00:00,49.54,49.54,49.52,49.54,19173.0,38.768,38.768,38.7523,38.768,19173.0
2017-04-04 12:30:00,49.54,49.54,49.53,49.54,12308.0,38.768,38.768,38.7602,38.768,12308.0
2017-04-04 13:00:00,49.54,49.54,49.53,49.53,11024.0,38.768,38.768,38.7602,38.7602,11024.0
2017-04-04 13:30:00,49.54,49.54,49.52,49.52,25778.0,38.768,38.768,38.7523,38.7523,25778.0
2017-04-04 14:00:00,49.53,49.53,49.52,49.53,9142.0,38.7602,38.7602,38.7523,38.7602,9142.0
2017-04-04 14:30:00,49.53,49.53,49.52,49.53,15116.0,38.7602,38.7602,38.7523,38.7602,15116.0
2017-04-04 15:00:00,49.52,49.53,49.52,49.53,19413.0,38.7523,38.7602,38.7523,38.7602,19413.0
2017-04-04 15:30:00,49.53,49.53,49.51,49.52,32468.0,38.7602,38.7602,38.7445,38.7523,32468.0
2017-04-05 09:30:00,49.54,49.56,49.53,49.54,51083.0,38.768,38.7836,38.7602,38.768,51083.0
2017-04-05 10:00:00,49.54,49.56,49.53,49.55,69907.0,38.768,38.7836,38.7602,38.7758,69907.0
2017-04-05 10:30:00,49.55,49.55,49.54,49.55,21862.0,38.7758,38.7758,38.768,38.7758,21862.0
2017-04-05 11:00:00,49.55,49.55,49.54,49.55,20623.0,38.7758,38.7758,38.768,38.7758,20623.0
2017-04-05 11:30:00,49.55,49.55,49.53,49.53,25057.0,38.7758,38.7758,38.7602,38.7602,25057.0
2017-04-05 12:00:00,49.53,49.54,49.52,49.52,17411.0,38.7602,38.768,38.7523,38.7523,17411.0
2017-04-05 12:30:00,49.53,49.54,49.52,49.54,10708.0,38.7602,38.768,38.7523,38.768,10708.0
2017-04-05 13:00:00,49.54,49.54,49.53,49.54,13834.0,38.768,38.768,38.7602,38.768,13834.0
2017-04-05 13:30:00,49.54,49.56,49.53,49.55,16671.0,38.768,38.7836,38.7602,38.7758,16671.0
2017-04-05 14:00:00,49.54,49.56,49.52,49.54,30096.0,38.768,38.7836,38.7523,38.768,30096.0
2017-04-05 14:30:00,49.54,49.57,49.54,49.56,25766.0,38.768,38.7915,38.768,38.7836,25766.0
2017-04-05 15:00:00,49.56,49.59,49.56,49.58,23740.0,38.7836,38.8071,38.7836,38.7993,23740.0
2017-04-05 15:30:00,49.59,49.59,49.56,49.57,134606.0,38.8071,38.8071,38.7836,38.7915,134606.0
2017-04-06 09:30:00,49.56,49.58,49.54,49.56,13872.0,38.7836,38.7993,38.768,38.7836,13872.0
2017-04-06 10:00:00,49.54,49.56,49.52,49.54,10289.0,38.768,38.7836,38.7523,38.768,10289.0
2017-04-06 10:30:00,49.54,49.55,49.53,49.54,35010.0,38.768,38.7758,38.7602,38.768,35010.0
2017-04-06 11:00:00,49.55,49.55,49.52,49.53,19900.0,38.7758,38.7758,38.7523,38.7602,19900.0
2017-04-06 11:30:00,49.53,49.53,49.51,49.52,12126.0,38.7602,38.7602,38.7445,38.7523,12126.0
2017-04-06 12:00:00,49.53,49.54,49.52,49.53,7048.0,38.7602,38.768,38.7523,38.7602,7048.0
2017-04-06 12:30:00,49.54,49.54,49.51,49.53,317029.0,38.768,38.768,38.7445,38.7602,317029.0
2017-04-06 13:00:00,49.53,49.54,49.52,49.53,9799.0,38.7602,38.768,38.7523,38.7602,9799.0
2017-04-06 13:30:00,49.53,49.53,49.52,49.53,37850.0,38.7602,38.7602,38.7523,38.7602,37850.0
2017-04-06 14:00:00,49.53,49.53,49.52,49.53,28196.0,38.7602,38.7602,38.7523,38.7602,28196.0
2017-04-06 14:30:00,49.53,49.55,49.52,49.54,108769.0,38.7602,38.7758,38.7523,38.768,108769.0
2017-04-06 15:00:00,49.53,49.54,49.53,49.53,10155.0,38.7602,38.768,38.7602,38.7602,10155.0
2017-04-06 15:30:00,49.54,49.55,49.53,49.54,39199.0,38.768,38.7758,38.7602,38.768,39199.0
2017-04-07 09:30:00,49.54,49.57,49.5,49.54,48705.0,38.768,38.7915,38.7367,38.768,48705.0
2017-04-07 10:00:00,49.55,49.56,49.51,49.53,27482.0,38.7758,38.7836,38.7445,38.7602,27482.0
2017-04-07 10:30:00,49.54,49.55,49.52,49.53,33554.0,38.768,38.7758,38.7523,38.7602,33554.0
2017-04-07 11:00:00,49.53,49.54,49.52,49.53,15151.0,38.7602,38.768,38.7523,38.7602,15151.0
2017-04-07 11:30:00,49.53,49.53,49.51,49.53,24245.0,38.7602,38.7602,38.7445,38.7602,24245.0
2017-04-07 12:00:00,49.53,49.53,49.5,49.51,10617.0,38.7602,38.7602,38.7367,38.7445,10617.0
2017-04-07 12:30:00,49.51,49.52,49.48,49.48,24180.0,38.7445,38.7523,38.721,38.721,24180.0
2017-04-07 13:00:00,49.49,49.49,49.47,49.47,35981.0,38.7288,38.7288,38.7132,38.7132,35981.0
2017-04-07 13:30:00,49.47,49.5,49.47,49.48,10885.0,38.7132,38.7367,38.7132,38.721,10885.0
2017-04-07 14:00:00,49.49,49.5,49.48,49.49,25042.0,38.7288,38.7367,38.721,38.7288,25042.0
2017-04-07 14:30:00,49.49,49.5,49.48,49.48,26843.0,38.7288,38.7367,38.721,38.721,26843.0
2017-04-07 15:00:00,49.49,49.49,49.47,49.47,44945.0,38.7288,38.7288,38.7132,38.7132,44945.0
2017-04-07 15:30:00,49.48,49.49,49.46,49.46,47603.0,38.721,38.7288,38.7054,38.7054,47603.0
2017-04-10 09:30:00,49.51,49.51,49.49,49.5,51126.0,38.7445,38.7445,38.7288,38.7367,51126.0
2017-04-10 10:00:00,49.49,49.52,49.48,49.51,18566.0,38.7288,38.7523,38.721,38.7445,18566.0
2017-04-10 10:30:00,49.51,49.51,49.5,49.5,12855.0,38.7445,38.7445,38.7367,38.7367,12855.0
2017-04-10 11:00:00,49.51,49.52,49.49,49.49,23879.0,38.7445,38.7523,38.7288,38.7288,23879.0
2017-04-10 11:30:00,49.5,49.51,49.49,49.51,22988.0,38.7367,38.7445,38.7288,38.7445,22988.0
2017-04-10 12:00:00,49.51,49.51,49.49,49.5,9494.0,38.7445,38.7445,38.7288,38.7367,9494.0
2017-04-10 12:30:00,49.51,49.51,49.48,49.49,16520.0,38.7445,38.7445,38.721,38.7288,16520.0
2017-04-10 13:00:00,49.49,49.49,49.48,49.48,21294.0,38.7288,38.7288,38.721,38.721,21294.0
2017-04-10 13:30:00,49.48,49.49,49.47,49.48,11730.0,38.721,38.7288,38.7132,38.721,11730.0
2017-04-10 14:00:00,49.49,49.5,49.48,49.5,51100.0,38.7288,38.7367,38.721,38.7367,51100.0
2017-04-10 14:30:00,49.48,49.49,49.48,49.49,8700.0,38.721,38.7288,38.721,38.7288,8700.0
2017-04-10 15:00:00,49.49,49.49,49.47,49.48,8317.0,38.7288,38.7288,38.7132,38.721,8317.0
2017-04-10 15:30:00,49.48,49.49,49.47,49.48,44516.0,38.721,38.7288,38.7132,38.721,44516.0
2017-04-11 09:30:00,49.52,49.52,49.49,49.5,23759.0,38.7523,38.7523,38.7288,38.7367,23759.0
2017-04-11 10:00:00,49.5,49.52,49.48,49.51,31204.0,38.7367,38.7523,38.721,38.7445,31204.0
2017-04-11 10:30:00,49.51,49.53,49.5,49.53,6398.0,38.7445,38.7602,38.7367,38.7602,6398.0
2017-04-11 11:00:00,49.53,49.53,49.51,49.52,17383.0,38.7602,38.7602,38.7445,38.7523,17383.0
2017-04-11 11:30:00,49.51,49.53,49.51,49.53,13198.0,38.7445,38.7602,38.7445,38.7602,13198.0
2017-04-11 12:00:00,49.53,49.53,49.52,49.53,5644.0,38.7602,38.7602,38.7523,38.7602,5644.0
2017-04-11 12:30:00,49.53,49.53,49.51,49.52,8778.0,38.7602,38.7602,38.7445,38.7523,8778.0
2017-04-11 13:00:00,49.52,49.52,49.51,49.52,5914.0,38.7523,38.7523,38.7445,38.7523,5914.0
2017-04-11 13:30:00,49.52,49.52,49.51,49.52,5022.0,38.7523,38.7523,38.7445,38.7523,5022.0
2017-04-11 14:00:00,49.51,49.54,49.51,49.53,12205.0,38.7445,38.768,38.7445,38.7602,12205.0
2017-04-11 14:30:00,49.53,49.54,49.53,49.53,13850.0,38.7602,38.768,38.7602,38.7602,13850.0
2017-04-11 15:00:00,49.53,49.54,49.53,49.54,28466.0,38.7602,38.768,38.7602,38.768,28466.0
2017-04-11 15:30:00,49.54,49.54,49.52,49.52,41621.0,38.768,38.768,38.7523,38.7523,41621.0
2017-04-12 09:30:00,49.54,49.55,49.5,49.5,11412.0,38.768,38.7758,38.7367,38.7367,11412.0
2017-04-12 10:00:00,49.52,49.54,49.51,49.53,12969.0,38.7523,38.768,38.7445,38.7602,12969.0
2017-04-12 10:30:00,49.54,49.56,49.52,49.56,26562.0,38.768,38.7836,38.7523,38.7836,26562.0
2017-04-12 11:00:00,49.55,49.57,49.54,49.56,23495.0,38.7758,38.7915,38.768,38.7836,23495.0
2017-04-12 11:30:00,49.56,49.58,49.55,49.57,18847.0,38.7836,38.7993,38.7758,38.7915,18847.0
2017-04-12 12:00:00,49.58,49.58,49.55,49.57,9825.0,38.7993,38.7993,38.7758,38.7915,9825.0
2017-04-12 12:30:00,49.57,49.57,49.54,49.56,13077.0,38.7915,38.7915,38.768,38.7836,13077.0
2017-04-12 13:00:00,49.56,49.57,49.54,49.54,16314.0,38.7836,38.7915,38.768,38.768,16314.0
2017-04-12 13:30:00,49.54,49.55,49.52,49.54,13269.0,38.768,38.7758,38.7523,38.768,13269.0
2017-04-12 14:00:00,49.55,49.55,49.52,49.54,37142.0,38.7758,38.7758,38.7523,38.768,37142.0
2017-04-12 14:30:00,49.53,49.55,49.53,49.54,19660.0,38.7602,38.7758,38.7602,38.768,19660.0
2017-04-12 15:00:00,49.54,49.58,49.53,49.55,7909.0,38.768,38.7993,38.7602,38.7758,7909.0
2017-04-12 15:30:00,49.56,49.59,49.54,49.58,42903.0,38.7836,38.8071,38.768,38.7993,42903.0
2017-04-13 09:30:00,49.59,49.6,49.58,49.6,13526.0,38.8071,38.8149,38.7993,38.8149,13526.0
2017-04-13 10:00:00,49.6,49.61,49.57,49.58,10147.0,38.8149,38.8228,38.7915,38.7993,10147.0
2017-04-13 10:30:00,49.59,49.6,49.57,49.58,3941.0,38.8071,38.8149,38.7915,38.7993,3941.0
2017-04-13 11:00:00,49.59,49.6,49.58,49.58,11575.0,38.8071,38.8149,38.7993,38.7993,11575.0
2017-04-13 11:30:00,49.59,49.59,49.58,49.58,14312.0,38.8071,38.8071,38.7993,38.7993,14312.0
2017-04-13 12:00:00,49.58,49.59,49.55,49.59,17164.0,38.7993,38.8071,38.7758,38.8071,17164.0
2017-04-13 12:30:00,49.59,49.6,49.57,49.59,13401.0,38.8071,38.8149,38.7915,38.8071,13401.0
2017-04-13 13:00:00,49.59,49.6,49.59,49.59,10517.0,38.8071,38.8149,38.8071,38.8071,10517.0
2017-04-13 13:30:00,49.59,49.6,49.59,49.59,22864.0,38.8071,38.8149,38.8071,38.8071,22864.0
2017-04-13 14:00:00,49.61,49.62,49.56,49.57,49928.0,38.8228,38.8306,38.7836,38.7915,49928.0
2017-04-13 14:30:00,49.57,49.59,49.56,49.58,20965.0,38.7915,38.8071,38.7836,38.7993,20965.0
2017-04-13 15:00:00,49.58,49.59,49.57,49.58,20289.0,38.7993,38.8071,38.7915,38.7993,20289.0
2017-04-13 15:30:00,49.58,49.61,49.55,49.58,67286.0,38.7993,38.8228,38.7758,38.7993,67286.0
2017-04-17 09:30:00,49.51,49.56,49.51,49.53,102296.0,38.7445,38.7836,38.7445,38.7602,102296.0
2017-04-17 10:00:00,49.53,49.54,49.51,49.53,38344.0,38.7602,38.768,38.7445,38.7602,38344.0
2017-04-17 10:30:00,49.54,49.54,49.51,49.52,12193.0,38.768,38.768,38.7445,38.7523,12193.0
2017-04-17 11:00:00,49.53,49.54,49.48,49.52,164400.0,38.7602,38.768,38.721,38.7523,164400.0
2017-04-17 11:30:00,49.51,49.52,49.5,49.51,39173.0,38.7445,38.7523,38.7367,38.7445,39173.0
2017-04-17 12:00:00,49.51,49.52,49.51,49.51,15628.0,38.7445,38.7523,38.7445,38.7445,15628.0
2017-04-17 12:30:00,49.52,49.52,49.5,49.51,35790.0,38.7523,38.7523,38.7367,38.7445,35790.0
2017-04-17 13:00:00,49.51,49.52,49.5,49.5,13001.0,38.7445,38.7523,38.7367,38.7367,13001.0
2017-04-17 13:30:00,49.51,49.51,49.48,49.49,180707.0,38.7445,38.7445,38.721,38.7288,180707.0
2017-04-17 14:00:00,49.49,49.5,49.48,49.49,15656.0,38.7288,38.7367,38.721,38.7288,15656.0
2017-04-17 14:30:00,49.48,49.49,49.47,49.49,66883.0,38.721,38.7288,38.7132,38.7288,66883.0
2017-04-17 15:00:00,49.47,49.49,49.47,49.47,12205.0,38.7132,38.7288,38.7132,38.7132,12205.0
2017-04-17 15:30:00,49.48,49.49,49.47,49.48,37202.0,38.721,38.7288,38.7132,38.721,37202.0
2017-04-18 09:30:00,49.52,49.55,49.46,49.48,70908.0,38.7523,38.7758,38.7054,38.721,70908.0
2017-04-18 10:00:00,49.47,49.53,49.47,49.52,14661.0,38.7132,38.7602,38.7132,38.7523,14661.0
2017-04-18 10:30:00,49.49,49.51,49.48,49.5,18640.0,38.7288,38.7445,38.721,38.7367,18640.0
2017-04-18 11:00:00,49.49,49.51,49.48,49.48,16320.0,38.7288,38.7445,38.721,38.721,16320.0
2017-04-18 11:30:00,49.48,49.49,49.46,49.48,10742.0,38.721,38.7288,38.7054,38.721,10742.0
2017-04-18 12:00:00,49.48,49.49,49.46,49.47,13820.0,38.721,38.7288,38.7054,38.7132,13820.0
2017-04-18 12:30:00,49.47,49.49,49.46,49.48,23429.0,38.7132,38.7288,38.7054,38.721,23429.0
2017-04-18 13:00:00,49.47,49.49,49.47,49.48,16046.0,38.7132,38.7288,38.7132,38.721,16046.0
2017-04-18 13:30:00,49.48,49.49,49.48,49.48,13197.0,38.721,38.7288,38.721,38.721,13197.0
2017-04-18 14:00:00,49.48,49.5,49.48,49.49,31983.0,38.721,38.7367,38.721,38.7288,31983.0
2017-04-18 14:30:00,49.49,49.5,49.49,49.5,18295.0,38.7288,38.7367,38.7288,38.7367,18295.0
2017-04-18 15:00:00,49.49,49.51,49.48,49.5,49116.0,38.7288,38.7445,38.721,38.7367,49116.0
2017-04-18 15:30:00,49.5,49.52,49.49,49.51,56088.0,38.7367,38.7523,38.7288,38.7445,56088.0
2017-04-19 09:30:00,49.51,49.53,49.48,49.5,31467.0,38.7445,38.7602,38.721,38.7367,31467.0
2017-04-19 10:00:00,49.48,49.5,49.46,49.47,16564.0,38.721,38.7367,38.7054,38.7132,16564.0
2017-04-19 10:30:00,49.46,49.49,49.46,49.48,8152.0,38.7054,38.7288,38.7054,38.721,8152.0
2017-04-19 11:00:00,49.48,49.49,49.47,49.47,6969.0,38.721,38.7288,38.7132,38.7132,6969.0
2017-04-19 11:30:00,49.48,49.48,49.46,49.46,7787.0,38.721,38.721,38.7054,38.7054,7787.0
2017-04-19 12:00:00,49.47,49.49,49.46,49.48,9191.0,38.7132,38.7288,38.7054,38.721,9191.0
2017-04-19 12:30:00,49.49,49.49,49.48,49.49,13994.0,38.7288,38.7288,38.721,38.7288,13994.0
2017-04-19 13:00:00,49.48,49.49,49.48,49.49,16320.0,38.721,38.7288,38.721,38.7288,16320.0
2017-04-19 13:30:00,49.49,49.5,49.48,49.48,17806.0,38.7288,38.7367,38.721,38.721,17806.0
2017-04-19 14:00:00,49.48,49.5,49.48,49.48,23704.0,38.721,38.7367,38.721,38.721,23704.0
2017-04-19 14:30:00,49.49,49.49,49.47,49.48,7731.0,38.7288,38.7288,38.7132,38.721,7731.0
2017-04-19 15:00:00,49.47,49.48,49.46,49.47,12435.0,38.7132,38.721,38.7054,38.7132,12435.0
2017-04-19 15:30:00,49.46,49.47,49.46,49.47,14972.0,38.7054,38.7132,38.7054,38.7132,14972.0
2017-04-20 09:30:00,49.48,49.5,49.47,49.47,33227.0,38.721,38.7367,38.7132,38.7132,33227.0
2017-04-20 10:00:00,49.47,49.49,49.46,49.47,9246.0,38.7132,38.7288,38.7054,38.7132,9246.0
2017-04-20 10:30:00,49.46,49.48,49.46,49.47,7772.0,38.7054,38.721,38.7054,38.7132,7772.0
2017-04-20 11:00:00,49.47,49.49,49.46,49.49,11225.0,38.7132,38.7288,38.7054,38.7288,11225.0
2017-04-20 11:30:00,49.49,49.49,49.47,49.48,17978.0,38.7288,38.7288,38.7132,38.721,17978.0
2017-04-20 12:00:00,49.48,49.48,49.45,49.47,19154.0,38.721,38.721,38.6975,38.7132,19154.0
2017-04-20 12:30:00,49.47,49.48,49.46,49.48,15648.0,38.7132,38.721,38.7054,38.721,15648.0
2017-04-20 13:00:00,49.47,49.5,49.47,49.5,5305.0,38.7132,38.7367,38.7132,38.7367,5305.0
2017-04-20 13:30:00,49.5,49.5,49.48,49.49,13916.0,38.7367,38.7367,38.721,38.7288,13916.0
2017-04-20 14:00:00,49.5,49.5,49.48,49.49,15126.0,38.7367,38.7367,38.721,38.7288,15126.0
2017-04-20 14:30:00,49.48,49.49,49.48,49.49,21011.0,38.721,38.7288,38.721,38.7288,21011.0
2017-04-20 15:00:00,49.48,49.49,49.48,49.49,11064.0,38.721,38.7288,38.721,38.7288,11064.0
2017-04-20 15:30:00,49.48,49.49,49.48,49.49,27953.0,38.721,38.7288,38.721,38.7288,27953.0
2017-04-21 09:30:00,49.51,49.55,49.49,49.5,34592.0,38.7445,38.7758,38.7288,38.7367,34592.0
2017-04-21 10:00:00,49.5,49.5,49.48,49.49,14913.0,38.7367,38.7367,38.721,38.7288,14913.0
2017-04-21 10:30:00,49.5,49.5,49.49,49.5,11993.0,38.7367,38.7367,38.7288,38.7367,11993.0
2017-04-21 11:00:00,49.5,49.5,49.47,49.48,15219.0,38.7367,38.7367,38.7132,38.721,15219.0
2017-04-21 11:30:00,49.48,49.48,49.47,49.48,7762.0,38.721,38.721,38.7132,38.721,7762.0
2017-04-21 12:00:00,49.48,49.49,49.47,49.49,38352.0,38.721,38.7288,38.7132,38.7288,38352.0
2017-04-21 12:30:00,49.49,49.49,49.48,49.49,15814.0,38.7288,38.7288,38.721,38.7288,15814.0
2017-04-21 13:00:00,49.49,49.49,49.46,49.47,17499.0,38.7288,38.7288,38.7054,38.7132,17499.0
2017-04-21 13:30:00,49.48,49.48,49.46,49.48,16487.0,38.721,38.721,38.7054,38.721,16487.0
2017-04-21 14:00:00,49.48,49.48,49.46,49.48,8291.0,38.721,38.721,38.7054,38.721,8291.0
2017-04-21 14:30:00,49.48,49.49,49.47,49.48,27951.0,38.721,38.7288,38.7132,38.721,27951.0
2017-04-21 15:00:00,49.47,49.49,49.46,49.49,45397.0,38.7132,38.7288,38.7054,38.7288,45397.0
2017-04-21 15:30:00,49.49,49.5,49.48,49.5,33787.0,38.7288,38.7367,38.721,38.7367,33787.0
2017-04-24 09:30:00,49.47,49.5,49.45,49.45,11173.0,38.7132,38.7367,38.6975,38.6975,11173.0
2017-04-24 10:00:00,49.47,49.47,49.43,49.46,23340.0,38.7132,38.7132,38.6819,38.7054,23340.0
2017-04-24 10:30:00,49.45,49.47,49.44,49.46,7166.0,38.6975,38.7132,38.6897,38.7054,7166.0
2017-04-24 11:00:00,49.47,49.48,49.43,49.47,20610.0,38.7132,38.721,38.6819,38.7132,20610.0
2017-04-24 11:30:00,49.47,49.48,49.46,49.48,8880.0,38.7132,38.721,38.7054,38.721,8880.0
2017-04-24 12:00:00,49.46,49.47,49.46,49.47,3961.0,38.7054,38.7132,38.7054,38.7132,3961.0
2017-04-24 12:30:00,49.47,49.48,49.46,49.47,9539.0,38.7132,38.721,38.7054,38.7132,9539.0
2017-04-24 13:00:00,49.46,49.47,49.45,49.47,12799.0,38.7054,38.7132,38.6975,38.7132,12799.0
2017-04-24 13:30:00,49.47,49.47,49.45,49.47,10106.0,38.7132,38.7132,38.6975,38.7132,10106.0
2017-04-24 14:00:00,49.45,49.46,49.44,49.45,11852.0,38.6975,38.7054,38.6897,38.6975,11852.0
2017-04-24 14:30:00,49.44,49.47,49.44,49.46,13507.0,38.6897,38.7132,38.6897,38.7054,13507.0
2017-04-24 15:00:00,49.46,49.47,49.44,49.46,21371.0,38.7054,38.7132,38.6897,38.7054,21371.0
2017-04-24 15:30:00,49.46,49.48,49.45,49.48,16750.0,38.7054,38.721,38.6975,38.721,16750.0
2017-04-25 09:30:00,49.46,49.47,49.45,49.46,30893.0,38.7054,38.7132,38.6975,38.7054,30893.0
2017-04-25 10:00:00,49.46,49.48,49.45,49.46,35578.0,38.7054,38.721,38.6975,38.7054,35578.0
2017-04-25 10:30:00,49.47,49.47,49.45,49.46,6284.0,38.7132,38.7132,38.6975,38.7054,6284.0
2017-04-25 11:00:00,49.46,49.48,49.45,49.46,45191.0,38.7054,38.721,38.6975,38.7054,45191.0
2017-04-25 11:30:00,49.47,49.47,49.45,49.46,29669.0,38.7132,38.7132,38.6975,38.7054,29669.0
2017-04-25 12:00:00,49.46,49.47,49.46,49.47,12477.0,38.7054,38.7132,38.7054,38.7132,12477.0
2017-04-25 12:30:00,49.46,49.47,49.45,49.46,30749.0,38.7054,38.7132,38.6975,38.7054,30749.0
2017-04-25 13:00:00,49.47,49.47,49.44,49.47,17293.0,38.7132,38.7132,38.6897,38.7132,17293.0
2017-04-25 13:30:00,49.45,49.47,49.44,49.46,14044.0,38.6975,38.7132,38.6897,38.7054,14044.0
2017-04-25 14:00:00,49.46,49.47,49.45,49.45,16445.0,38.7054,38.7132,38.6975,38.6975,16445.0
2017-04-25 14:30:00,49.46,49.47,49.45,49.45,117700.0,38.7054,38.7132,38.6975,38.6975,117700.0
2017-04-25 15:00:00,49.46,49.47,49.45,49.45,10099.0,38.7054,38.7132,38.6975,38.6975,10099.0
2017-04-25 15:30:00,49.45,49.47,49.44,49.45,55341.0,38.6975,38.7132,38.6897,38.6975,55341.0
2017-04-26 09:30:00,49.47,49.49,49.45,49.47,26959.0,38.7132,38.7288,38.6975,38.7132,26959.0
2017-04-26 10:00:00,49.46,49.48,49.46,49.48,42827.0,38.7054,38.721,38.7054,38.721,42827.0
2017-04-26 10:30:00,49.48,49.49,49.47,49.49,9151.0,38.721,38.7288,38.7132,38.7288,9151.0
2017-04-26 11:00:00,49.49,49.49,49.47,49.47,21402.0,38.7288,38.7288,38.7132,38.7132,21402.0
2017-04-26 11:30:00,49.47,49.49,49.47,49.48,3439.0,38.7132,38.7288,38.7132,38.721,3439.0
2017-04-26 12:00:00,49.48,49.48,49.47,49.47,30378.0,38.721,38.721,38.7132,38.7132,30378.0
2017-04-26 12:30:00,49.47,49.48,49.45,49.45,33675.0,38.7132,38.721,38.6975,38.6975,33675.0
2017-04-26 13:00:00,49.46,49.46,49.45,49.45,9658.0,38.7054,38.7054,38.6975,38.6975,9658.0
2017-04-26 13:30:00,49.46,49.48,49.45,49.48,10190.0,38.7054,38.721,38.6975,38.721,10190.0
2017-04-26 14:00:00,49.48,49.49,49.47,49.48,19128.0,38.721,38.7288,38.7132,38.721,19128.0
2017-04-26 14:30:00,49.49,49.49,49.46,49.47,12467.0,38.7288,38.7288,38.7054,38.7132,12467.0
2017-04-26 15:00:00,49.47,49.47,49.45,49.45,13911.0,38.7132,38.7132,38.6975,38.6975,13911.0
2017-04-26 15:30:00,49.46,49.47,49.45,49.47,42662.0,38.7054,38.7132,38.6975,38.7132,42662.0
2017-04-27 09:30:00,49.48,49.48,49.45,49.46,27609.0,38.721,38.721,38.6975,38.7054,27609.0
2017-04-27 10:00:00,49.45,49.47,49.44,49.47,10694.0,38.6975,38.7132,38.6897,38.7132,10694.0
2017-04-27 10:30:00,49.46,49.48,49.44,49.46,32435.0,38.7054,38.721,38.6897,38.7054,32435.0
2017-04-27 11:00:00,49.47,49.47,49.44,49.45,11911.0,38.7132,38.7132,38.6897,38.6975,11911.0
2017-04-27 11:30:00,49.46,49.47,49.44,49.47,12382.0,38.7054,38.7132,38.6897,38.7132,12382.0
2017-04-27 12:00:00,49.45,49.46,49.44,49.45,19390.0,38.6975,38.7054,38.6897,38.6975,19390.0
2017-04-27 12:30:00,49.44,49.46,49.44,49.46,6221.0,38.6897,38.7054,38.6897,38.7054,6221.0
2017-04-27 13:00:00,49.45,49.47,49.44,49.46,18863.0,38.6975,38.7132,38.6897,38.7054,18863.0
2017-04-27 13:30:00,49.46,49.46,49.44,49.45,5746.0,38.7054,38.7054,38.6897,38.6975,5746.0
2017-04-27 14:00:00,49.46,49.47,49.44,49.45,8255.0,38.7054,38.7132,38.6897,38.6975,8255.0
2017-04-27 14:30:00,49.46,49.47,49.45,49.47,55434.0,38.7054,38.7132,38.6975,38.7132,55434.0
2017-04-27 15:00:00,49.47,49.47,49.46,49.47,20663.0,38.7132,38.7132,38.7054,38.7132,20663.0
2017-04-27 15:30:00,49.47,49.47,49.46,49.46,25905.0,38.7132,38.7132,38.7054,38.7054,25905.0
2017-04-28 09:30:00,49.47,49.48,49.44,49.46,7281.0,38.7132,38.721,38.6897,38.7054,7281.0
2017-04-28 10:00:00,49.47,49.49,49.45,49.47,14181.0,38.7132,38.7288,38.6975,38.7132,14181.0
2017-04-28 10:30:00,49.47,49.48,49.45,49.46,21706.0,38.7132,38.721,38.6975,38.7054,21706.0
2017-04-28 11:00:00,49.47,49.48,49.45,49.47,17417.0,38.7132,38.721,38.6975,38.7132,17417.0
2017-04-28 11:30:00,49.46,49.48,49.46,49.48,8215.0,38.7054,38.721,38.7054,38.721,8215.0
2017-04-28 12:00:00,49.48,49.49,49.46,49.46,10773.0,38.721,38.7288,38.7054,38.7054,10773.0
2017-04-28 12:30:00,49.46,49.49,49.46,49.49,7376.0,38.7054,38.7288,38.7054,38.7288,7376.0
2017-04-28 13:00:00,49.49,49.49,49.48,49.48,10859.0,38.7288,38.7288,38.721,38.721,10859.0
2017-04-28 13:30:00,49.49,49.49,49.47,49.47,10861.0,38.7288,38.7288,38.7132,38.7132,10861.0
2017-04-28 14:00:00,49.48,49.48,49.46,49.46,13717.0,38.721,38.721,38.7054,38.7054,13717.0
2017-04-28 14:30:00,49.47,49.48,49.46,49.48,13652.0,38.7132,38.721,38.7054,38.721,13652.0
2017-04-28 15:00:00,49.48,49.49,49.46,49.47,19599.0,38.721,38.7288,38.7054,38.7132,19599.0
2017-04-28 15:30:00,49.47,49.48,49.46,49.46,31547.0,38.7132,38.721,38.7054,38.7054,31547.0
2017-05-01 09:30:00,49.48,49.48,49.44,49.47,52452.0,38.721,38.721,38.6897,38.7132,52452.0
2017-05-01 10:00:00,49.49,49.5,49.46,49.46,33297.0,38.7288,38.7367,38.7054,38.7054,33297.0
2017-05-01 10:30:00,49.46,49.47,49.44,49.45,9177.0,38.7054,38.7132,38.6897,38.6975,9177.0
2017-05-01 11:00:00,49.44,49.45,49.42,49.43,26350.0,38.6897,38.6975,38.6741,38.6819,26350.0
2017-05-01 11:30:00,49.44,49.45,49.42,49.44,2613.0,38.6897,38.6975,38.6741,38.6897,2613.0
2017-05-01 12:00:00,49.43,49.45,49.42,49.43,12072.0,38.6819,38.6975,38.6741,38.6819,12072.0
2017-05-01 12:30:00,49.43,49.45,49.43,49.45,17588.0,38.6819,38.6975,38.6819,38.6975,17588.0
2017-05-01 13:00:00,49.45,49.45,49.43,49.44,59544.0,38.6975,38.6975,38.6819,38.6897,59544.0
2017-05-01 13:30:00,49.44,49.44,49.41,49.42,10708.0,38.6897,38.6897,38.6662,38.6741,10708.0
2017-05-01 14:00:00,49.42,49.44,49.41,49.43,5945.0,38.6741,38.6897,38.6662,38.6819,5945.0
2017-05-01 14:30:00,49.43,49.43,49.41,49.43,18322.0,38.6819,38.6819,38.6662,38.6819,18322.0
2017-05-01 15:00:00,49.43,49.44,49.42,49.44,7352.0,38.6819,38.6897,38.6741,38.6897,7352.0
2017-05-01 15:30:00,49.43,49.44,49.41,49.44,50315.0,38.6819,38.6897,38.6662,38.6897,50315.0
2017-05-02 09:30:00,49.44,49.45,49.42,49.45,12275.0,38.6897,38.6975,38.6741,38.6975,12275.0
2017-05-02 10:00:00,49.45,49.46,49.43,49.45,25912.0,38.6975,38.7054,38.6819,38.6975,25912.0
2017-05-02 10:30:00,49.45,49.45,49.42,49.43,20352.0,38.6975,38.6975,38.6741,38.6819,20352.0
2017-05-02 11:00:00,49.44,49.44,49.42,49.44,28732.0,38.6897,38.6897,38.6741,38.6897,28732.0
2017-05-02 11:30:00,49.42,49.45,49.42,49.44,45665.0,38.6741,38.6975,38.6741,38.6897,45665.0
2017-05-02 12:00:00,49.44,49.45,49.43,49.43,8602.0,38.6897,38.6975,38.6819,38.6819,8602.0
2017-05-02 12:30:00,49.44,49.44,49.43,49.44,12323.0,38.6897,38.6897,38.6819,38.6897,12323.0
2017-05-02 13:00:00,49.43,49.44,49.43,49.43,29387.0,38.6819,38.6897,38.6819,38.6819,29387.0
2017-05-02 13:30:00,49.43,49.43,49.42,49.43,2793.0,38.6819,38.6819,38.6741,38.6819,2793.0
2017-05-02 14:00:00,49.43,49.43,49.4,49.41,10127.0,38.6819,38.6819,38.6584,38.6662,10127.0
2017-05-02 14:30:00,49.41,49.42,49.4,49.41,11569.0,38.6662,38.6741,38.6584,38.6662,11569.0
2017-05-02 15:00:00,49.41,49.43,49.4,49.43,7907.0,38.6662,38.6819,38.6584,38.6819,7907.0
2017-05-02 15:30:00,49.43,49.43,49.41,49.42,37973.0,38.6819,38.6819,38.6662,38.6741,37973.0
2017-05-03 09:30:00,49.4,49.4,49.36,49.39,42777.0,38.6584,38.6584,38.6271,38.6506,42777.0
2017-05-03 10:00:00,49.37,49.38,49.35,49.35,24735.0,38.6349,38.6428,38.6193,38.6193,24735.0
2017-05-03 10:30:00,49.36,49.38,49.34,49.37,62721.0,38.6271,38.6428,38.6115,38.6349,62721.0
2017-05-03 11:00:00,49.37,49.38,49.35,49.38,64407.0,38.6349,38.6428,38.6193,38.6428,64407.0
2017-05-03 11:30:00,49.38,49.38,49.37,49.38,95806.0,38.6428,38.6428,38.6349,38.6428,95806.0
2017-05-03 12:00:00,49.38,49.38,49.37,49.37,6665.0,38.6428,38.6428,38.6349,38.6349,6665.0
2017-05-03 12:30:00,49.38,49.39,49.37,49.39,23178.0,38.6428,38.6506,38.6349,38.6506,23178.0
2017-05-03 13:00:00,49.39,49.39,49.37,49.39,59884.0,38.6506,38.6506,38.6349,38.6506,59884.0
2017-05-03 13:30:00,49.39,49.4,49.37,49.39,13972.0,38.6506,38.6584,38.6349,38.6506,13972.0
2017-05-03 14:00:00,49.38,49.4,49.34,49.34,17800.0,38.6428,38.6584,38.6115,38.6115,17800.0
2017-05-03 14:30:00,49.34,49.37,49.34,49.36,7587.0,38.6115,38.6349,38.6115,38.6271,7587.0
2017-05-03 15:00:00,49.35,49.38,49.34,49.34,15533.0,38.6193,38.6428,38.6115,38.6115,15533.0
2017-05-03 15:30:00,49.35,49.37,49.33,49.37,35253.0,38.6193,38.6349,38.6036,38.6349,35253.0
2017-05-04 09:30:00,49.3,49.31,49.26,49.29,23391.0,38.5802,38.588,38.5489,38.5723,23391.0
2017-05-04 10:00:00,49.28,49.3,49.27,49.28,27184.0,38.5645,38.5802,38.5567,38.5645,27184.0
2017-05-04 10:30:00,49.28,49.29,49.27,49.28,19093.0,38.5645,38.5723,38.5567,38.5645,19093.0
2017-05-04 11:00:00,49.28,49.28,49.26,49.26,61472.0,38.5645,38.5645,38.5489,38.5489,61472.0
2017-05-04 11:30:00,49.27,49.27,49.25,49.26,23751.0,38.5567,38.5567,38.541,38.5489,23751.0
2017-05-04 12:00:00,49.26,49.27,49.24,49.27,13085.0,38.5489,38.5567,38.5332,38.5567,13085.0
2017-05-04 12:30:00,49.27,49.27,49.26,49.27,8193.0,38.5567,38.5567,38.5489,38.5567,8193.0
2017-05-04 13:00:00,49.26,49.27,49.25,49.27,7128.0,38.5489,38.5567,38.541,38.5567,7128.0
2017-05-04 13:30:00,49.27,49.27,49.26,49.26,18674.0,38.5567,38.5567,38.5489,38.5489,18674.0
2017-05-04 14:00:00,49.26,49.27,49.25,49.26,28902.0,38.5489,38.5567,38.541,38.5489,28902.0
2017-05-04 14:30:00,49.26,49.27,49.25,49.26,14566.0,38.5489,38.5567,38.541,38.5489,14566.0
2017-05-04 15:00:00,49.27,49.28,49.25,49.26,10116.0,38.5567,38.5645,38.541,38.5489,10116.0
2017-05-04 15:30:00,49.27,49.28,49.25,49.28,11145.0,38.5567,38.5645,38.541,38.5645,11145.0
2017-05-05 09:30:00,49.29,49.3,49.26,49.28,16189.0,38.5723,38.5802,38.5489,38.5645,16189.0
2017-05-05 10:00:00,49.29,49.29,49.26,49.29,11883.0,38.5723,38.5723,38.5489,38.5723,11883.0
2017-05-05 10:30:00,49.29,49.29,49.27,49.29,10617.0,38.5723,38.5723,38.5567,38.5723,10617.0
2017-05-05 11:00:00,49.29,49.3,49.28,49.29,4714.0,38.5723,38.5802,38.5645,38.5723,4714.0
2017-05-05 11:30:00,49.28,49.3,49.28,49.3,22280.0,38.5645,38.5802,38.5645,38.5802,22280.0
2017-05-05 12:00:00,49.3,49.3,49.28,49.29,7719.0,38.5802,38.5802,38.5645,38.5723,7719.0
2017-05-05 12:30:00,49.29,49.3,49.28,49.29,4283.0,38.5723,38.5802,38.5645,38.5723,4283.0
2017-05-05 13:00:00,49.29,49.3,49.28,49.3,7158.0,38.5723,38.5802,38.5645,38.5802,7158.0
2017-05-05 13:30:00,49.29,49.3,49.29,49.29,17863.0,38.5723,38.5802,38.5723,38.5723,17863.0
2017-05-05 14:00:00,49.29,49.3,49.29,49.3,20598.0,38.5723,38.5802,38.5723,38.5802,20598.0
2017-05-05 14:30:00,49.3,49.3,49.29,49.3,15925.0,38.5802,38.5802,38.5723,38.5802,15925.0
2017-05-05 15:00:00,49.3,49.3,49.29,49.3,12122.0,38.5802,38.5802,38.5723,38.5802,12122.0
2017-05-05 15:30:00,49.29,49.31,49.29,49.31,22650.0,38.5723,38.588,38.5723,38.588,22650.0
2017-05-08 09:30:00,49.3,49.32,49.27,49.27,32960.0,38.5802,38.5958,38.5567,38.5567,32960.0
2017-05-08 10:00:00,49.29,49.3,49.27,49.3,24231.0,38.5723,38.5802,38.5567,38.5802,24231.0
2017-05-08 10:30:00,49.29,49.3,49.27,49.29,27362.0,38.5723,38.5802,38.5567,38.5723,27362.0
2017-05-08 11:00:00,49.29,49.29,49.27,49.28,65174.0,38.5723,38.5723,38.5567,38.5645,65174.0
2017-05-08 11:30:00,49.28,49.28,49.26,49.28,10059.0,38.5645,38.5645,38.5489,38.5645,10059.0
2017-05-08 12:00:00,49.28,49.28,49.26,49.27,11702.0,38.5645,38.5645,38.5489,38.5567,11702.0
2017-05-08 12:30:00,49.27,49.27,49.24,49.25,21174.0,38.5567,38.5567,38.5332,38.541,21174.0
2017-05-08 13:00:00,49.25,49.27,49.24,49.26,12608.0,38.541,38.5567,38.5332,38.5489,12608.0
2017-05-08 13:30:00,49.26,49.27,49.24,49.25,28039.0,38.5489,38.5567,38.5332,38.541,28039.0
2017-05-08 14:00:00,49.25,49.28,49.24,49.28,8550.0,38.541,38.5645,38.5332,38.5645,8550.0
2017-05-08 14:30:00,49.27,49.28,49.26,49.28,6120.0,38.5567,38.5645,38.5489,38.5645,6120.0
2017-05-08 15:00:00,49.28,49.28,49.26,49.27,17996.0,38.5645,38.5645,38.5489,38.5567,17996.0
2017-05-08 15:30:00,49.27,49.29,49.26,49.27,49607.0,38.5567,38.5723,38.5489,38.5567,49607.0
2017-05-09 09:30:00,49.26,49.28,49.25,49.26,31980.0,38.5489,38.5645,38.541,38.5489,31980.0
2017-05-09 10:00:00,49.26,49.26,49.22,49.25,52580.0,38.5489,38.5489,38.5176,38.541,52580.0
2017-05-09 10:30:00,49.24,49.26,49.22,49.25,21326.0,38.5332,38.5489,38.5176,38.541,21326.0
2017-05-09 11:00:00,49.25,49.26,49.23,49.25,19281.0,38.541,38.5489,38.5254,38.541,19281.0
2017-05-09 11:30:00,49.25,49.25,49.22,49.22,7645.0,38.541,38.541,38.5176,38.5176,7645.0
2017-05-09 12:00:00,49.23,49.23,49.21,49.22,14343.0,38.5254,38.5254,38.5097,38.5176,14343.0
2017-05-09 12:30:00,49.23,49.25,49.22,49.23,34290.0,38.5254,38.541,38.5176,38.5254,34290.0
2017-05-09 13:00:00,49.23,49.23,49.21,49.23,9070.0,38.5254,38.5254,38.5097,38.5254,9070.0
2017-05-09 13:30:00,49.23,49.23,49.22,49.22,3418.0,38.5254,38.5254,38.5176,38.5176,3418.0
2017-05-09 14:00:00,49.22,49.23,49.22,49.23,12394.0,38.5176,38.5254,38.5176,38.5254,12394.0
2017-05-09 14:30:00,49.22,49.23,49.22,49.23,20020.0,38.5176,38.5254,38.5176,38.5254,20020.0
2017-05-09 15:00:00,49.23,49.23,49.21,49.23,15904.0,38.5254,38.5254,38.5097,38.5254,15904.0
2017-05-09 15:30:00,49.23,49.24,49.22,49.23,17720.0,38.5254,38.5332,38.5176,38.5254,17720.0
2017-05-10 09:30:00,49.29,49.31,49.26,49.29,15987.0,38.5723,38.588,38.5489,38.5723,15987.0
2017-05-10 10:00:00,49.29,49.3,49.26,49.29,13911.0,38.5723,38.5802,38.5489,38.5723,13911.0
2017-05-10 10:30:00,49.29,49.3,49.27,49.3,32273.0,38.5723,38.5802,38.5567,38.5802,32273.0
2017-05-10 11:00:00,49.3,49.3,49.27,49.28,33144.0,38.5802,38.5802,38.5567,38.5645,33144.0
2017-05-10 11:30:00,49.28,49.29,49.27,49.28,7949.0,38.5645,38.5723,38.5567,38.5645,7949.0
2017-05-10 12:00:00,49.29,49.29,49.26,49.28,6615.0,38.5723,38.5723,38.5489,38.5645,6615.0
2017-05-10 12:30:00,49.28,49.29,49.26,49.26,29018.0,38.5645,38.5723,38.5489,38.5489,29018.0
2017-05-10 13:00:00,49.26,49.29,49.25,49.26,20744.0,38.5489,38.5723,38.541,38.5489,20744.0
2017-05-10 13:30:00,49.26,49.26,49.25,49.26,14842.0,38.5489,38.5489,38.541,38.5489,14842.0
2017-05-10 14:00:00,49.26,49.28,49.25,49.27,10470.0,38.5489,38.5645,38.541,38.5567,10470.0
2017-05-10 14:30:00,49.27,49.28,49.25,49.27,18055.0,38.5567,38.5645,38.541,38.5567,18055.0
2017-05-10 15:00:00,49.27,49.28,49.27,49.28,7104.0,38.5567,38.5645,38.5567,38.5645,7104.0
2017-05-10 15:30:00,49.27,49.29,49.25,49.27,357408.0,38.5567,38.5723,38.541,38.5567,357408.0
2017-05-11 09:30:00,49.3,49.32,49.26,49.29,49687.0,38.5802,38.5958,38.5489,38.5723,49687.0
2017-05-11 10:00:00,49.31,49.31,49.28,49.3,14543.0,38.588,38.588,38.5645,38.5802,14543.0
2017-05-11 10:30:00,49.31,49.32,49.3,49.32,20711.0,38.588,38.5958,38.5802,38.5958,20711.0
2017-05-11 11:00:00,49.32,49.33,49.31,49.32,16796.0,38.5958,38.6036,38.588,38.5958,16796.0
2017-05-11 11:30:00,49.32,49.35,49.32,49.34,10021.0,38.5958,38.6193,38.5958,38.6115,10021.0
2017-05-11 12:00:00,49.33,49.35,49.33,49.33,29998.0,38.6036,38.6193,38.6036,38.6036,29998.0
2017-05-11 12:30:00,49.33,49.36,49.32,49.36,8049.0,38.6036,38.6271,38.5958,38.6271,8049.0
2017-05-11 13:00:00,49.35,49.35,49.33,49.34,10187.0,38.6193,38.6193,38.6036,38.6115,10187.0
2017-05-11 13:30:00,49.34,49.35,49.32,49.32,39213.0,38.6115,38.6193,38.5958,38.5958,39213.0
2017-05-11 14:00:00,49.32,49.34,49.32,49.32,32976.0,38.5958,38.6115,38.5958,38.5958,32976.0
2017-05-11 14:30:00,49.32,49.33,49.31,49.32,16220.0,38.5958,38.6036,38.588,38.5958,16220.0
2017-05-11 15:00:00,49.32,49.34,49.31,49.33,18692.0,38.5958,38.6115,38.588,38.6036,18692.0
2017-05-11 15:30:00,49.33,49.35,49.33,49.35,22125.0,38.6036,38.6193,38.6036,38.6193,22125.0
2017-05-12 09:30:00,49.34,49.38,49.3,49.32,19539.0,38.6115,38.6428,38.5802,38.5958,19539.0
2017-05-12 10:00:00,49.3,49.34,49.3,49.3,18564.0,38.5802,38.6115,38.5802,38.5802,18564.0
2017-05-12 10:30:00,49.31,49.34,49.31,49.34,9605.0,38.588,38.6115,38.588,38.6115,9605.0
2017-05-12 11:00:00,49.34,49.35,49.32,49.34,25365.0,38.6115,38.6193,38.5958,38.6115,25365.0
2017-05-12 11:30:00,49.34,49.36,49.34,49.35,19033.0,38.6115,38.6271,38.6115,38.6193,19033.0
2017-05-12 12:00:00,49.35,49.36,49.34,49.34,3407.0,38.6193,38.6271,38.6115,38.6115,3407.0
2017-05-12 12:30:00,49.35,49.36,49.34,49.36,9727.0,38.6193,38.6271,38.6115,38.6271,9727.0
2017-05-12 13:00:00,49.36,49.36,49.35,49.35,10009.0,38.6271,38.6271,38.6193,38.6193,10009.0
2017-05-12 13:30:00,49.34,49.36,49.34,49.36,19696.0,38.6115,38.6271,38.6115,38.6271,19696.0
2017-05-12 14:00:00,49.35,49.36,49.34,49.36,68962.0,38.6193,38.6271,38.6115,38.6271,68962.0
2017-05-12 14:30:00,49.35,49.36,49.35,49.35,12234.0,38.6193,38.6271,38.6193,38.6193,12234.0
2017-05-12 15:00:00,49.36,49.36,49.35,49.35,16408.0,38.6271,38.6271,38.6193,38.6193,16408.0
2017-05-12 15:30:00,49.36,49.36,49.35,49.36,15541.0,38.6271,38.6271,38.6193,38.6271,15541.0
2017-05-15 09:30:00,49.34,49.38,49.33,49.34,16889.0,38.6115,38.6428,38.6036,38.6115,16889.0
2017-05-15 10:00:00,49.33,49.37,49.33,49.36,26909.0,38.6036,38.6349,38.6036,38.6271,26909.0
2017-05-15 10:30:00,49.36,49.36,49.35,49.35,16589.0,38.6271,38.6271,38.6193,38.6193,16589.0
2017-05-15 11:00:00,49.36,49.36,49.34,49.35,12418.0,38.6271,38.6271,38.6115,38.6193,12418.0
2017-05-15 11:30:00,49.35,49.36,49.33,49.34,17307.0,38.6193,38.6271,38.6036,38.6115,17307.0
2017-05-15 12:00:00,49.33,49.34,49.33,49.33,9133.0,38.6036,38.6115,38.6036,38.6036,9133.0
2017-05-15 12:30:00,49.34,49.34,49.33,49.33,4571.0,38.6115,38.6115,38.6036,38.6036,4571.0
2017-05-15 13:00:00,49.34,49.34,49.33,49.33,20362.0,38.6115,38.6115,38.6036,38.6036,20362.0
2017-05-15 13:30:00,49.33,49.33,49.32,49.33,6739.0,38.6036,38.6036,38.5958,38.6036,6739.0
2017-05-15 14:00:00,49.33,49.33,49.32,49.33,7578.0,38.6036,38.6036,38.5958,38.6036,7578.0
2017-05-15 14:30:00,49.33,49.34,49.32,49.34,19767.0,38.6036,38.6115,38.5958,38.6115,19767.0
2017-05-15 15:00:00,49.34,49.34,49.32,49.33,14306.0,38.6115,38.6115,38.5958,38.6036,14306.0
2017-05-15 15:30:00,49.33,49.33,49.31,49.32,28512.0,38.6036,38.6036,38.588,38.5958,28512.0
2017-05-16 09:30:00,49.31,49.34,49.3,49.33,12059.0,38.588,38.6115,38.5802,38.6036,12059.0
2017-05-16 10:00:00,49.3,49.33,49.3,49.32,18036.0,38.5802,38.6036,38.5802,38.5958,18036.0
2017-05-16 10:30:00,49.33,49.34,49.3,49.32,89945.0,38.6036,38.6115,38.5802,38.5958,89945.0
2017-05-16 11:00:00,49.32,49.33,49.31,49.31,11198.0,38.5958,38.6036,38.588,38.588,11198.0
2017-05-16 11:30:00,49.32,49.32,49.3,49.31,5171.0,38.5958,38.5958,38.5802,38.588,5171.0
2017-05-16 12:00:00,49.31,49.31,49.3,49.31,15978.0,38.588,38.588,38.5802,38.588,15978.0
2017-05-16 12:30:00,49.31,49.31,49.29,49.31,14376.0,38.588,38.588,38.5723,38.588,14376.0
2017-05-16 13:00:00,49.3,49.31,49.29,49.29,6253.0,38.5802,38.588,38.5723,38.5723,6253.0
2017-05-16 13:30:00,49.3,49.31,49.29,49.3,5742.0,38.5802,38.588,38.5723,38.5802,5742.0
2017-05-16 14:00:00,49.29,49.33,49.29,49.32,8653.0,38.5723,38.6036,38.5723,38.5958,8653.0
2017-05-16 14:30:00,49.33,49.33,49.31,49.32,17315.0,38.6036,38.6036,38.588,38.5958,17315.0
2017-05-16 15:00:00,49.32,49.32,49.31,49.31,9930.0,38.5958,38.5958,38.588,38.588,9930.0
2017-05-16 15:30:00,49.32,49.32,49.3,49.32,40096.0,38.5958,38.5958,38.5802,38.5958,40096.0
2017-05-17 09:30:00,49.38,49.38,49.35,49.38,18087.0,38.6428,38.6428,38.6193,38.6428,18087.0
2017-05-17 10:00:00,49.38,49.4,49.37,49.39,15713.0,38.6428,38.6584,38.6349,38.6506,15713.0
2017-05-17 10:30:00,49.39,49.4,49.37,49.39,67383.0,38.6506,38.6584,38.6349,38.6506,67383.0
2017-05-17 11:00:00,49.39,49.39,49.37,49.37,17084.0,38.6506,38.6506,38.6349,38.6349,17084.0
2017-05-17 11:30:00,49.37,49.39,49.37,49.39,27370.0,38.6349,38.6506,38.6349,38.6506,27370.0
2017-05-17 12:00:00,49.39,49.4,49.38,49.4,12205.0,38.6506,38.6584,38.6428,38.6584,12205.0
2017-05-17 12:30:00,49.4,49.4,49.39,49.4,10063.0,38.6584,38.6584,38.6506,38.6584,10063.0
2017-05-17 13:00:00,49.39,49.41,49.39,49.4,11204.0,38.6506,38.6662,38.6506,38.6584,11204.0
2017-05-17 13:30:00,49.41,49.41,49.4,49.41,8201.0,38.6662,38.6662,38.6584,38.6662,8201.0
2017-05-17 14:00:00,49.4,49.41,49.39,49.41,13814.0,38.6584,38.6662,38.6506,38.6662,13814.0
2017-05-17 14:30:00,49.41,49.41,49.38,49.4,13437.0,38.6662,38.6662,38.6428,38.6584,13437.0
2017-05-17 15:00:00,49.4,49.4,49.36,49.37,22753.0,38.6584,38.6584,38.6271,38.6349,22753.0
2017-05-17 15:30:00,49.38,49.41,49.37,49.4,36699.0,38.6428,38.6662,38.6349,38.6584,36699.0
2017-05-18 09:30:00,49.39,49.39,49.34,49.36,6381.0,38.6506,38.6506,38.6115,38.6271,6381.0
2017-05-18 10:00:00,49.37,49.38,49.35,49.35,18597.0,38.6349,38.6428,38.6193,38.6193,18597.0
2017-05-18 10:30:00,49.35,49.38,49.35,49.35,17332.0,38.6193,38.6428,38.6193,38.6193,17332.0
2017-05-18 11:00:00,49.37,49.38,49.35,49.36,7723.0,38.6349,38.6428,38.6193,38.6271,7723.0
2017-05-18 11:30:00,49.36,49.38,49.36,49.37,13933.0,38.6271,38.6428,38.6271,38.6349,13933.0
2017-05-18 12:00:00,49.38,49.38,49.35,49.36,13148.0,38.6428,38.6428,38.6193,38.6271,13148.0
2017-05-18 12:30:00,49.35,49.36,49.34,49.36,14577.0,38.6193,38.6271,38.6115,38.6271,14577.0
2017-05-18 13:00:00,49.36,49.39,49.35,49.38,17936.0,38.6271,38.6506,38.6193,38.6428,17936.0
2017-05-18 13:30:00,49.39,49.4,49.38,49.4,7827.0,38.6506,38.6584,38.6428,38.6584,7827.0
2017-05-18 14:00:00,49.39,49.42,49.38,49.39,24185.0,38.6506,38.6741,38.6428,38.6506,24185.0
2017-05-18 14:30:00,49.39,49.39,49.37,49.38,9092.0,38.6506,38.6506,38.6349,38.6428,9092.0
2017-05-18 15:00:00,49.38,49.39,49.37,49.39,11398.0,38.6428,38.6506,38.6349,38.6506,11398.0
2017-05-18 15:30:00,49.39,49.41,49.37,49.39,20504.0,38.6506,38.6662,38.6349,38.6506,20504.0
2017-05-19 09:30:00,49.41,49.42,49.37,49.37,33568.0,38.6662,38.6741,38.6349,38.6349,33568.0
2017-05-19 10:00:00,49.39,49.4,49.37,49.39,7247.0,38.6506,38.6584,38.6349,38.6506,7247.0
2017-05-19 10:30:00,49.4,49.42,49.39,49.4,15424.0,38.6584,38.6741,38.6506,38.6584,15424.0
2017-05-19 11:00:00,49.4,49.42,49.4,49.41,9875.0,38.6584,38.6741,38.6584,38.6662,9875.0
2017-05-19 11:30:00,49.41,49.42,49.4,49.41,9706.0,38.6662,38.6741,38.6584,38.6662,9706.0
2017-05-19 12:00:00,49.41,49.42,49.41,49.42,16670.0,38.6662,38.6741,38.6662,38.6741,16670.0
2017-05-19 12:30:00,49.41,49.42,49.41,49.41,9297.0,38.6662,38.6741,38.6662,38.6662,9297.0
2017-05-19 13:00:00,49.42,49.43,49.41,49.41,20294.0,38.6741,38.6819,38.6662,38.6662,20294.0
2017-05-19 13:30:00,49.41,49.42,49.41,49.41,10509.0,38.6662,38.6741,38.6662,38.6662,10509.0
2017-05-19 14:00:00,49.42,49.43,49.41,49.42,3814.0,38.6741,38.6819,38.6662,38.6741,3814.0
2017-05-19 14:30:00,49.41,49.44,49.41,49.43,45406.0,38.6662,38.6897,38.6662,38.6819,45406.0
2017-05-19 15:00:00,49.43,49.44,49.41,49.43,8202.0,38.6819,38.6897,38.6662,38.6819,8202.0
2017-05-19 15:30:00,49.43,49.44,49.42,49.44,12145.0,38.6819,38.6897,38.6741,38.6897,12145.0
2017-05-22 09:30:00,49.4,49.43,49.39,49.4,17233.0,38.6584,38.6819,38.6506,38.6584,17233.0
2017-05-22 10:00:00,49.41,49.43,49.4,49.42,26486.0,38.6662,38.6819,38.6584,38.6741,26486.0
2017-05-22 10:30:00,49.42,49.43,49.41,49.43,11195.0,38.6741,38.6819,38.6662,38.6819,11195.0
2017-05-22 11:00:00,49.42,49.44,49.42,49.42,31207.0,38.6741,38.6897,38.6741,38.6741,31207.0
2017-05-22 11:30:00,49.41,49.43,49.41,49.42,44365.0,38.6662,38.6819,38.6662,38.6741,44365.0
2017-05-22 12:00:00,49.42,49.43,49.41,49.41,17789.0,38.6741,38.6819,38.6662,38.6662,17789.0
2017-05-22 12:30:00,49.42,49.42,49.41,49.41,23482.0,38.6741,38.6741,38.6662,38.6662,23482.0
2017-05-22 13:00:00,49.41,49.42,49.4,49.41,11173.0,38.6662,38.6741,38.6584,38.6662,11173.0
2017-05-22 13:30:00,49.4,49.41,49.39,49.41,15183.0,38.6584,38.6662,38.6506,38.6662,15183.0
2017-05-22 14:00:00,49.4,49.41,49.39,49.4,50526.0,38.6584,38.6662,38.6506,38.6584,50526.0
2017-05-22 14:30:00,49.41,49.41,49.39,49.4,33507.0,38.6662,38.6662,38.6506,38.6584,33507.0
2017-05-22 15:00:00,49.41,49.42,49.39,49.41,3301.0,38.6662,38.6741,38.6506,38.6662,3301.0
2017-05-22 15:30:00,49.42,49.42,49.4,49.41,26460.0,38.6741,38.6741,38.6584,38.6662,26460.0
2017-05-23 09:30:00,49.44,49.48,49.41,49.42,44076.0,38.6897,38.721,38.6662,38.6741,44076.0
2017-05-23 10:00:00,49.42,49.46,49.42,49.43,17943.0,38.6741,38.7054,38.6741,38.6819,17943.0
2017-05-23 10:30:00,49.43,49.44,49.42,49.43,6771.0,38.6819,38.6897,38.6741,38.6819,6771.0
2017-05-23 11:00:00,49.42,49.44,49.42,49.43,10923.0,38.6741,38.6897,38.6741,38.6819,10923.0
2017-05-23 11:30:00,49.41,49.42,49.4,49.4,25656.0,38.6662,38.6741,38.6584,38.6584,25656.0
2017-05-23 12:00:00,49.39,49.4,49.38,49.38,4886.0,38.6506,38.6584,38.6428,38.6428,4886.0
2017-05-23 12:30:00,49.39,49.4,49.38,49.39,2235.0,38.6506,38.6584,38.6428,38.6506,2235.0
2017-05-23 13:00:00,49.39,49.41,49.39,49.41,6197.0,38.6506,38.6662,38.6506,38.6662,6197.0
2017-05-23 13:30:00,49.4,49.41,49.39,49.39,20789.0,38.6584,38.6662,38.6506,38.6506,20789.0
2017-05-23 14:00:00,49.4,49.4,49.38,49.39,55715.0,38.6584,38.6584,38.6428,38.6506,55715.0
2017-05-23 14:30:00,49.39,49.4,49.38,49.38,14651.0,38.6506,38.6584,38.6428,38.6428,14651.0
2017-05-23 15:00:00,49.39,49.4,49.38,49.39,17125.0,38.6506,38.6584,38.6428,38.6506,17125.0
2017-05-23 15:30:00,49.4,49.4,49.38,49.4,25559.0,38.6584,38.6584,38.6428,38.6584,25559.0
2017-05-24 09:30:00,49.38,49.44,49.37,49.42,11251.0,38.6428,38.6897,38.6349,38.6741,11251.0
2017-05-24 10:00:00,49.43,49.43,49.37,49.4,16217.0,38.6819,38.6819,38.6349,38.6584,16217.0
2017-05-24 10:30:00,49.42,49.43,49.38,49.4,7291.0,38.6741,38.6819,38.6428,38.6584,7291.0
2017-05-24 11:00:00,49.4,49.41,49.37,49.37,13054.0,38.6584,38.6662,38.6349,38.6349,13054.0
2017-05-24 11:30:00,49.37,49.4,49.36,49.38,8421.0,38.6349,38.6584,38.6271,38.6428,8421.0
2017-05-24 12:00:00,49.36,49.38,49.36,49.36,13254.0,38.6271,38.6428,38.6271,38.6271,13254.0
2017-05-24 12:30:00,49.37,49.37,49.36,49.37,2319.0,38.6349,38.6349,38.6271,38.6349,2319.0
2017-05-24 13:00:00,49.37,49.4,49.37,49.38,12562.0,38.6349,38.6584,38.6349,38.6428,12562.0
2017-05-24 13:30:00,49.39,49.39,49.38,49.38,8225.0,38.6506,38.6506,38.6428,38.6428,8225.0
2017-05-24 14:00:00,49.38,49.42,49.38,49.41,8952.0,38.6428,38.6741,38.6428,38.6662,8952.0
2017-05-24 14:30:00,49.4,49.41,49.38,49.4,5528.0,38.6584,38.6662,38.6428,38.6584,5528.0
2017-05-24 15:00:00,49.39,49.42,49.39,49.42,20642.0,38.6506,38.6741,38.6506,38.6741,20642.0
2017-05-24 15:30:00,49.41,49.42,49.4,49.41,22981.0,38.6662,38.6741,38.6584,38.6662,22981.0
2017-05-25 09:30:00,49.42,49.44,49.41,49.42,15807.0,38.6741,38.6897,38.6662,38.6741,15807.0
2017-05-25 10:00:00,49.42,49.43,49.41,49.41,26072.0,38.6741,38.6819,38.6662,38.6662,26072.0
2017-05-25 10:30:00,49.41,49.42,49.39,49.39,46942.0,38.6662,38.6741,38.6506,38.6506,46942.0
2017-05-25 11:00:00,49.4,49.4,49.39,49.4,10274.0,38.6584,38.6584,38.6506,38.6584,10274.0
2017-05-25 11:30:00,49.4,49.4,49.39,49.4,13108.0,38.6584,38.6584,38.6506,38.6584,13108.0
2017-05-25 12:00:00,49.4,49.4,49.38,49.38,15028.0,38.6584,38.6584,38.6428,38.6428,15028.0
2017-05-25 12:30:00,49.39,49.39,49.38,49.38,7238.0,38.6506,38.6506,38.6428,38.6428,7238.0
2017-05-25 13:00:00,49.39,49.39,49.38,49.39,4172.0,38.6506,38.6506,38.6428,38.6506,4172.0
2017-05-25 13:30:00,49.38,49.39,49.37,49.38,9278.0,38.6428,38.6506,38.6349,38.6428,9278.0
2017-05-25 14:00:00,49.39,49.39,49.37,49.37,6477.0,38.6506,38.6506,38.6349,38.6349,6477.0
2017-05-25 14:30:00,49.37,49.39,49.36,49.38,11755.0,38.6349,38.6506,38.6271,38.6428,11755.0
2017-05-25 15:00:00,49.38,49.4,49.37,49.38,15797.0,38.6428,38.6584,38.6349,38.6428,15797.0
2017-05-25 15:30:00,49.38,49.39,49.37,49.39,58910.0,38.6428,38.6506,38.6349,38.6506,58910.0
2017-05-26 09:30:00,49.4,49.44,49.39,49.42,6584.0,38.6584,38.6897,38.6506,38.6741,6584.0
2017-05-26 10:00:00,49.41,49.45,49.4,49.42,21090.0,38.6662,38.6975,38.6584,38.6741,21090.0
2017-05-26 10:30:00,49.43,49.44,49.42,49.43,5086.0,38.6819,38.6897,38.6741,38.6819,5086.0
2017-05-26 11:00:00,49.43,49.43,49.41,49.42,7889.0,38.6819,38.6819,38.6662,38.6741,7889.0
2017-05-26 11:30:00,49.41,49.42,49.4,49.42,11882.0,38.6662,38.6741,38.6584,38.6741,11882.0
2017-05-26 12:00:00,49.41,49.42,49.4,49.4,19291.0,38.6662,38.6741,38.6584,38.6584,19291.0
2017-05-26 12:30:00,49.4,49.41,49.4,49.4,4968.0,38.6584,38.6662,38.6584,38.6584,4968.0
2017-05-26 13:00:00,49.41,49.41,49.4,49.4,7141.0,38.6662,38.6662,38.6584,38.6584,7141.0
2017-05-26 13:30:00,49.41,49.42,49.4,49.41,13834.0,38.6662,38.6741,38.6584,38.6662,13834.0
2017-05-26 14:00:00,49.42,49.43,49.41,49.41,6318.0,38.6741,38.6819,38.6662,38.6662,6318.0
2017-05-26 14:30:00,49.41,49.43,49.41,49.43,8903.0,38.6662,38.6819,38.6662,38.6819,8903.0
2017-05-26 15:00:00,49.43,49.43,49.42,49.42,8226.0,38.6819,38.6819,38.6741,38.6741,8226.0
2017-05-26 15:30:00,49.43,49.44,49.41,49.43,21364.0,38.6819,38.6897,38.6662,38.6819,21364.0
2017-05-30 09:30:00,49.44,49.46,49.41,49.41,9055.0,38.6897,38.7054,38.6662,38.6662,9055.0
2017-05-30 10:00:00,49.45,49.46,49.41,49.43,26599.0,38.6975,38.7054,38.6662,38.6819,26599.0
2017-05-30 10:30:00,49.44,49.45,49.42,49.44,11636.0,38.6897,38.6975,38.6741,38.6897,11636.0
2017-05-30 11:00:00,49.44,49.45,49.42,49.44,6021.0,38.6897,38.6975,38.6741,38.6897,6021.0
2017-05-30 11:30:00,49.45,49.45,49.43,49.44,16795.0,38.6975,38.6975,38.6819,38.6897,16795.0
2017-05-30 12:00:00,49.44,49.44,49.43,49.44,9919.0,38.6897,38.6897,38.6819,38.6897,9919.0
2017-05-30 12:30:00,49.43,49.45,49.41,49.43,24905.0,38.6819,38.6975,38.6662,38.6819,24905.0
2017-05-30 13:00:00,49.43,49.44,49.41,49.42,11535.0,38.6819,38.6897,38.6662,38.6741,11535.0
2017-05-30 13:30:00,49.43,49.43,49.41,49.43,54220.0,38.6819,38.6819,38.6662,38.6819,54220.0
2017-05-30 14:00:00,49.44,49.45,49.43,49.45,11205.0,38.6897,38.6975,38.6819,38.6975,11205.0
2017-05-30 14:30:00,49.44,49.45,49.44,49.45,25433.0,38.6897,38.6975,38.6897,38.6975,25433.0
2017-05-30 15:00:00,49.45,49.45,49.43,49.44,19708.0,38.6975,38.6975,38.6819,38.6897,19708.0
2017-05-30 15:30:00,49.44,49.46,49.44,49.45,24198.0,38.6897,38.7054,38.6897,38.6975,24198.0
2017-05-31 09:30:00,49.43,49.46,49.4,49.42,27952.0,38.6819,38.7054,38.6584,38.6741,27952.0
2017-05-31 10:00:00,49.42,49.45,49.41,49.45,13096.0,38.6741,38.6975,38.6662,38.6975,13096.0
2017-05-31 10:30:00,49.44,49.45,49.41,49.41,8682.0,38.6897,38.6975,38.6662,38.6662,8682.0
2017-05-31 11:00:00,49.43,49.44,49.42,49.44,7252.0,38.6819,38.6897,38.6741,38.6897,7252.0
2017-05-31 11:30:00,49.44,49.45,49.43,49.45,6768.0,38.6897,38.6975,38.6819,38.6975,6768.0
2017-05-31 12:00:00,49.44,49.45,49.43,49.44,3411.0,38.6897,38.6975,38.6819,38.6897,3411.0
2017-05-31 12:30:00,49.45,49.46,49.44,49.46,13417.0,38.6975,38.7054,38.6897,38.7054,13417.0
2017-05-31 13:00:00,49.45,49.46,49.45,49.46,17119.0,38.6975,38.7054,38.6975,38.7054,17119.0
2017-05-31 13:30:00,49.45,49.47,49.45,49.46,4684.0,38.6975,38.7132,38.6975,38.7054,4684.0
2017-05-31 14:00:00,49.46,49.46,49.44,49.45,12459.0,38.7054,38.7054,38.6897,38.6975,12459.0
2017-05-31 14:30:00,49.44,49.46,49.44,49.46,22126.0,38.6897,38.7054,38.6897,38.7054,22126.0
2017-05-31 15:00:00,49.46,49.46,49.45,49.46,11936.0,38.7054,38.7054,38.6975,38.7054,11936.0
2017-05-31 15:30:00,49.46,49.46,49.42,49.44,28589.0,38.7054,38.7054,38.6741,38.6897,28589.0
2017-06-01 09:30:00,49.43,49.44,49.4,49.41,221907.0,38.6819,38.6897,38.6584,38.6662,221907.0
2017-06-01 10:00:00,49.43,49.45,49.43,49.43,12628.0,38.6819,38.6975,38.6819,38.6819,12628.0
2017-06-01 10:30:00,49.45,49.46,49.43,49.46,31812.0,38.6975,38.7054,38.6819,38.7054,31812.0
2017-06-01 11:00:00,49.46,49.46,49.44,49.44,7658.0,38.7054,38.7054,38.6897,38.6897,7658.0
2017-06-01 11:30:00,49.44,49.46,49.43,49.46,9173.0,38.6897,38.7054,38.6819,38.7054,9173.0
2017-06-01 12:00:00,49.45,49.46,49.45,49.46,7519.0,38.6975,38.7054,38.6975,38.7054,7519.0
2017-06-01 12:30:00,49.46,49.46,49.45,49.45,7897.0,38.7054,38.7054,38.6975,38.6975,7897.0
2017-06-01 13:00:00,49.45,49.46,49.45,49.45,8719.0,38.6975,38.7054,38.6975,38.6975,8719.0
2017-06-01 13:30:00,49.45,49.46,49.43,49.44,28745.0,38.6975,38.7054,38.6819,38.6897,28745.0
2017-06-01 14:00:00,49.45,49.45,49.44,49.44,6317.0,38.6975,38.6975,38.6897,38.6897,6317.0
2017-06-01 14:30:00,49.45,49.46,49.44,49.45,22453.0,38.6975,38.7054,38.6897,38.6975,22453.0
2017-06-01 15:00:00,49.45,49.46,49.44,49.45,14015.0,38.6975,38.7054,38.6897,38.6975,14015.0
2017-06-01 15:30:00,49.46,49.46,49.42,49.45,26641.0,38.7054,38.7054,38.6741,38.6975,26641.0
2017-06-02 09:30:00,49.46,49.49,49.44,49.49,18824.0,38.7054,38.7288,38.6897,38.7288,18824.0
2017-06-02 10:00:00,49.49,49.5,49.47,49.49,14142.0,38.7288,38.7367,38.7132,38.7288,14142.0
2017-06-02 10:30:00,49.49,49.5,49.49,49.49,4773.0,38.7288,38.7367,38.7288,38.7288,4773.0
2017-06-02 11:00:00,49.5,49.51,49.49,49.5,26624.0,38.7367,38.7445,38.7288,38.7367,26624.0
2017-06-02 11:30:00,49.5,49.51,49.5,49.51,26048.0,38.7367,38.7445,38.7367,38.7445,26048.0
2017-06-02 12:00:00,49.5,49.51,49.49,49.51,19404.0,38.7367,38.7445,38.7288,38.7445,19404.0
2017-06-02 12:30:00,49.5,49.51,49.49,49.49,9546.0,38.7367,38.7445,38.7288,38.7288,9546.0
2017-06-02 13:00:00,49.49,49.5,49.48,49.48,9831.0,38.7288,38.7367,38.721,38.721,9831.0
2017-06-02 13:30:00,49.49,49.49,49.47,49.48,5710.0,38.7288,38.7288,38.7132,38.721,5710.0
2017-06-02 14:00:00,49.48,49.49,49.47,49.48,9106.0,38.721,38.7288,38.7132,38.721,9106.0
2017-06-02 14:30:00,49.49,49.49,49.47,49.48,11271.0,38.7288,38.7288,38.7132,38.721,11271.0
2017-06-02 15:00:00,49.48,49.5,49.47,49.48,78479.0,38.721,38.7367,38.7132,38.721,78479.0
2017-06-02 15:30:00,49.48,49.49,49.48,49.48,17178.0,38.721,38.7288,38.721,38.721,17178.0
2017-06-05 09:30:00,49.46,49.48,49.45,49.46,26658.0,38.7054,38.721,38.6975,38.7054,26658.0
2017-06-05 10:00:00,49.45,49.47,49.45,49.45,27255.0,38.6975,38.7132,38.6975,38.6975,27255.0
2017-06-05 10:30:00,49.47,49.47,49.44,49.45,4458.0,38.7132,38.7132,38.6897,38.6975,4458.0
2017-06-05 11:00:00,49.46,49.46,49.44,49.46,8380.0,38.7054,38.7054,38.6897,38.7054,8380.0
2017-06-05 11:30:00,49.44,49.46,49.44,49.45,7844.0,38.6897,38.7054,38.6897,38.6975,7844.0
2017-06-05 12:00:00,49.45,49.47,49.45,49.47,7748.0,38.6975,38.7132,38.6975,38.7132,7748.0
2017-06-05 12:30:00,49.46,49.47,49.45,49.46,8876.0,38.7054,38.7132,38.6975,38.7054,8876.0
2017-06-05 13:00:00,49.46,49.47,49.45,49.46,5652.0,38.7054,38.7132,38.6975,38.7054,5652.0
2017-06-05 13:30:00,49.47,49.48,49.46,49.48,10406.0,38.7132,38.721,38.7054,38.721,10406.0
2017-06-05 14:00:00,49.48,49.48,49.47,49.47,9366.0,38.721,38.721,38.7132,38.7132,9366.0
2017-06-05 14:30:00,49.46,49.47,49.45,49.45,33668.0,38.7054,38.7132,38.6975,38.6975,33668.0
2017-06-05 15:00:00,49.47,49.47,49.46,49.47,13149.0,38.7132,38.7132,38.7054,38.7132,13149.0
2017-06-05 15:30:00,49.46,49.47,49.46,49.47,37618.0,38.7054,38.7132,38.7054,38.7132,37618.0
2017-06-06 09:30:00,49.48,49.5,49.48,49.49,6352.0,38.721,38.7367,38.721,38.7288,6352.0
2017-06-06 10:00:00,49.49,49.5,49.47,49.48,13762.0,38.7288,38.7367,38.7132,38.721,13762.0
2017-06-06 10:30:00,49.48,49.49,49.48,49.49,5353.0,38.721,38.7288,38.721,38.7288,5353.0
2017-06-06 11:00:00,49.48,49.5,49.48,49.49,8354.0,38.721,38.7367,38.721,38.7288,8354.0
2017-06-06 11:30:00,49.5,49.5,49.48,49.5,3882.0,38.7367,38.7367,38.721,38.7367,3882.0
2017-06-06 12:00:00,49.5,49.5,49.49,49.5,8357.0,38.7367,38.7367,38.7288,38.7367,8357.0
2017-06-06 12:30:00,49.5,49.5,49.49,49.5,5058.0,38.7367,38.7367,38.7288,38.7367,5058.0
2017-06-06 13:00:00,49.5,49.51,49.49,49.51,24311.0,38.7367,38.7445,38.7288,38.7445,24311.0
2017-06-06 13:30:00,49.5,49.51,49.5,49.5,11301.0,38.7367,38.7445,38.7367,38.7367,11301.0
2017-06-06 14:00:00,49.5,49.5,49.49,49.5,18429.0,38.7367,38.7367,38.7288,38.7367,18429.0
2017-06-06 14:30:00,49.5,49.5,49.48,49.49,43580.0,38.7367,38.7367,38.721,38.7288,43580.0
2017-06-06 15:00:00,49.5,49.5,49.49,49.5,7127.0,38.7367,38.7367,38.7288,38.7367,7127.0
2017-06-06 15:30:00,49.5,49.5,49.48,49.5,39386.0,38.7367,38.7367,38.721,38.7367,39386.0
2017-06-07 09:30:00,49.45,49.47,49.45,49.45,7076.0,38.6975,38.7132,38.6975,38.6975,7076.0
2017-06-07 10:00:00,49.45,49.49,49.45,49.48,10396.0,38.6975,38.7288,38.6975,38.721,10396.0
2017-06-07 10:30:00,49.48,49.48,49.46,49.47,6978.0,38.721,38.721,38.7054,38.7132,6978.0
2017-06-07 11:00:00,49.45,49.47,49.45,49.46,6463.0,38.6975,38.7132,38.6975,38.7054,6463.0
2017-06-07 11:30:00,49.46,49.46,49.44,49.45,7673.0,38.7054,38.7054,38.6897,38.6975,7673.0
2017-06-07 12:00:00,49.45,49.45,49.43,49.44,6103.0,38.6975,38.6975,38.6819,38.6897,6103.0
2017-06-07 12:30:00,49.45,49.45,49.43,49.44,52880.0,38.6975,38.6975,38.6819,38.6897,52880.0
2017-06-07 13:00:00,49.43,49.45,49.43,49.45,20119.0,38.6819,38.6975,38.6819,38.6975,20119.0
2017-06-07 13:30:00,49.44,49.45,49.42,49.44,19465.0,38.6897,38.6975,38.6741,38.6897,19465.0
2017-06-07 14:00:00,49.44,49.44,49.42,49.42,13790.0,38.6897,38.6897,38.6741,38.6741,13790.0
2017-06-07 14:30:00,49.43,49.43,49.42,49.43,14628.0,38.6819,38.6819,38.6741,38.6819,14628.0
2017-06-07 15:00:00,49.43,49.43,49.42,49.43,13413.0,38.6819,38.6819,38.6741,38.6819,13413.0
2017-06-07 15:30:00,49.43,49.43,49.41,49.43,31780.0,38.6819,38.6819,38.6662,38.6819,31780.0
2017-06-08 09:30:00,49.39,49.42,49.39,49.41,13569.0,38.6506,38.6741,38.6506,38.6662,13569.0
2017-06-08 10:00:00,49.41,49.41,49.38,49.41,33531.0,38.6662,38.6662,38.6428,38.6662,33531.0
2017-06-08 10:30:00,49.4,49.41,49.39,49.4,12328.0,38.6584,38.6662,38.6506,38.6584,12328.0
2017-06-08 11:00:00,49.41,49.41,49.39,49.39,15719.0,38.6662,38.6662,38.6506,38.6506,15719.0
2017-06-08 11:30:00,49.39,49.41,49.39,49.41,4497.0,38.6506,38.6662,38.6506,38.6662,4497.0
2017-06-08 12:00:00,49.41,49.42,49.41,49.42,12927.0,38.6662,38.6741,38.6662,38.6741,12927.0
2017-06-08 12:30:00,49.41,49.42,49.4,49.4,13283.0,38.6662,38.6741,38.6584,38.6584,13283.0
2017-06-08 13:00:00,49.4,49.41,49.4,49.41,34020.0,38.6584,38.6662,38.6584,38.6662,34020.0
2017-06-08 13:30:00,49.4,49.42,49.4,49.41,15592.0,38.6584,38.6741,38.6584,38.6662,15592.0
2017-06-08 14:00:00,49.41,49.42,49.41,49.42,3505.0,38.6662,38.6741,38.6662,38.6741,3505.0
2017-06-08 14:30:00,49.41,49.43,49.41,49.43,26362.0,38.6662,38.6819,38.6662,38.6819,26362.0
2017-06-08 15:00:00,49.42,49.43,49.41,49.43,39393.0,38.6741,38.6819,38.6662,38.6819,39393.0
2017-06-08 15:30:00,49.42,49.43,49.41,49.43,60181.0,38.6741,38.6819,38.6662,38.6819,60181.0
2017-06-09 09:30:00,49.4,49.41,49.39,49.41,8553.0,38.6584,38.6662,38.6506,38.6662,8553.0
2017-06-09 10:00:00,49.39,49.42,49.39,49.42,16043.0,38.6506,38.6741,38.6506,38.6741,16043.0
2017-06-09 10:30:00,49.42,49.42,49.41,49.42,11989.0,38.6741,38.6741,38.6662,38.6741,11989.0
2017-06-09 11:00:00,49.41,49.43,49.41,49.43,7277.0,38.6662,38.6819,38.6662,38.6819,7277.0
2017-06-09 11:30:00,49.43,49.43,49.42,49.43,7801.0,38.6819,38.6819,38.6741,38.6819,7801.0
2017-06-09 12:00:00,49.43,49.43,49.42,49.42,16150.0,38.6819,38.6819,38.6741,38.6741,16150.0
2017-06-09 12:30:00,49.42,49.43,49.41,49.43,4471.0,38.6741,38.6819,38.6662,38.6819,4471.0
2017-06-09 13:00:00,49.42,49.43,49.41,49.42,7476.0,38.6741,38.6819,38.6662,38.6741,7476.0
2017-06-09 13:30:00,49.42,49.42,49.41,49.41,4709.0,38.6741,38.6741,38.6662,38.6662,4709.0
2017-06-09 14:00:00,49.42,49.42,49.41,49.41,14626.0,38.6741,38.6741,38.6662,38.6662,14626.0
2017-06-09 14:30:00,49.41,49.42,49.41,49.41,3474.0,38.6662,38.6741,38.6662,38.6662,3474.0
2017-06-09 15:00:00,49.42,49.42,49.39,49.41,20995.0,38.6741,38.6741,38.6506,38.6662,20995.0
2017-06-09 15:30:00,49.41,49.41,49.4,49.4,16597.0,38.6662,38.6662,38.6584,38.6584,16597.0
2017-06-12 09:30:00,49.41,49.42,49.39,49.4,26291.0,38.6662,38.6741,38.6506,38.6584,26291.0
2017-06-12 10:00:00,49.4,49.41,49.36,49.38,44813.0,38.6584,38.6662,38.6271,38.6428,44813.0
2017-06-12 10:30:00,49.39,49.4,49.37,49.4,7771.0,38.6506,38.6584,38.6349,38.6584,7771.0
2017-06-12 11:00:00,49.4,49.4,49.37,49.39,24102.0,38.6584,38.6584,38.6349,38.6506,24102.0
2017-06-12 11:30:00,49.39,49.4,49.37,49.4,15820.0,38.6506,38.6584,38.6349,38.6584,15820.0
2017-06-12 12:00:00,49.4,49.4,49.38,49.39,2959.0,38.6584,38.6584,38.6428,38.6506,2959.0
2017-06-12 12:30:00,49.38,49.39,49.38,49.39,22113.0,38.6428,38.6506,38.6428,38.6506,22113.0
2017-06-12 13:00:00,49.39,49.39,49.36,49.37,18503.0,38.6506,38.6506,38.6271,38.6349,18503.0
2017-06-12 13:30:00,49.37,49.37,49.36,49.37,8424.0,38.6349,38.6349,38.6271,38.6349,8424.0
2017-06-12 14:00:00,49.36,49.38,49.36,49.37,20134.0,38.6271,38.6428,38.6271,38.6349,20134.0
2017-06-12 14:30:00,49.37,49.38,49.36,49.37,9130.0,38.6349,38.6428,38.6271,38.6349,9130.0
2017-06-12 15:00:00,49.36,49.37,49.36,49.36,3815.0,38.6271,38.6349,38.6271,38.6271,3815.0
2017-06-12 15:30:00,49.37,49.37,49.36,49.37,14420.0,38.6349,38.6349,38.6271,38.6349,14420.0
2017-06-13 09:30:00,49.35,49.38,49.34,49.36,13037.0,38.6193,38.6428,38.6115,38.6271,13037.0
2017-06-13 10:00:00,49.36,49.37,49.34,49.35,17873.0,38.6271,38.6349,38.6115,38.6193,17873.0
2017-06-13 10:30:00,49.36,49.36,49.34,49.36,20227.0,38.6271,38.6271,38.6115,38.6271,20227.0
2017-06-13 11:00:00,49.36,49.36,49.35,49.36,13117.0,38.6271,38.6271,38.6193,38.6271,13117.0
2017-06-13 11:30:00,49.36,49.36,49.35,49.36,2500.0,38.6271,38.6271,38.6193,38.6271,2500.0
2017-06-13 12:00:00,49.36,49.36,49.35,49.36,5055.0,38.6271,38.6271,38.6193,38.6271,5055.0
2017-06-13 12:30:00,49.36,49.36,49.35,49.36,6739.0,38.6271,38.6271,38.6193,38.6271,6739.0
2017-06-13 13:00:00,49.35,49.36,49.35,49.35,8502.0,38.6193,38.6271,38.6193,38.6193,8502.0
2017-06-13 13:30:00,49.36,49.36,49.35,49.36,1786.0,38.6271,38.6271,38.6193,38.6271,1786.0
2017-06-13 14:00:00,49.35,49.36,49.35,49.36,13547.0,38.6193,38.6271,38.6193,38.6271,13547.0
2017-06-13 14:30:00,49.35,49.36,49.35,49.36,19953.0,38.6193,38.6271,38.6193,38.6271,19953.0
2017-06-13 15:00:00,49.35,49.36,49.35,49.36,7720.0,38.6193,38.6271,38.6193,38.6271,7720.0
2017-06-13 15:30:00,49.35,49.36,49.35,49.36,11203.0,38.6193,38.6271,38.6193,38.6271,11203.0
2017-06-14 09:30:00,49.36,49.36,49.32,49.32,33476.0,38.6271,38.6271,38.5958,38.5958,33476.0
2017-06-14 10:00:00,49.31,49.35,49.31,49.32,37182.0,38.588,38.6193,38.588,38.5958,37182.0
2017-06-14 10:30:00,49.32,49.34,49.32,49.34,7344.0,38.5958,38.6115,38.5958,38.6115,7344.0
2017-06-14 11:00:00,49.34,49.36,49.33,49.35,21528.0,38.6115,38.6271,38.6036,38.6193,21528.0
2017-06-14 11:30:00,49.34,49.35,49.32,49.34,15188.0,38.6115,38.6193,38.5958,38.6115,15188.0
2017-06-14 12:00:00,49.33,49.34,49.33,49.34,6098.0,38.6036,38.6115,38.6036,38.6115,6098.0
2017-06-14 12:30:00,49.34,49.34,49.33,49.34,9849.0,38.6115,38.6115,38.6036,38.6115,9849.0
2017-06-14 13:00:00,49.34,49.34,49.33,49.33,9628.0,38.6115,38.6115,38.6036,38.6036,9628.0
2017-06-14 13:30:00,49.34,49.34,49.31,49.31,6275.0,38.6115,38.6115,38.588,38.588,6275.0
2017-06-14 14:00:00,49.31,49.31,49.26,49.27,8480.0,38.588,38.588,38.5489,38.5567,8480.0
2017-06-14 14:30:00,49.27,49.27,49.21,49.21,26374.0,38.5567,38.5567,38.5097,38.5097,26374.0
2017-06-14 15:00:00,49.22,49.23,49.21,49.23,7235.0,38.5176,38.5254,38.5097,38.5254,7235.0
2017-06-14 15:30:00,49.23,49.25,49.23,49.25,29689.0,38.5254,38.541,38.5254,38.541,29689.0
2017-06-15 09:30:00,49.16,49.17,49.15,49.16,42892.0,38.4706,38.4784,38.4628,38.4706,42892.0
2017-06-15 10:00:00,49.15,49.16,49.15,49.15,34491.0,38.4628,38.4706,38.4628,38.4628,34491.0
2017-06-15 10:30:00,49.15,49.17,49.14,49.16,32216.0,38.4628,38.4784,38.455,38.4706,32216.0
2017-06-15 11:00:00,49.16,49.17,49.16,49.16,25024.0,38.4706,38.4784,38.4706,38.4706,25024.0
2017-06-15 11:30:00,49.16,49.17,49.16,49.16,16670.0,38.4706,38.4784,38.4706,38.4706,16670.0
2017-06-15 12:00:00,49.16,49.17,49.15,49.16,13921.0,38.4706,38.4784,38.4628,38.4706,13921.0
2017-06-15 12:30:00,49.16,49.16,49.15,49.16,3918.0,38.4706,38.4706,38.4628,38.4706,3918.0
2017-06-15 13:00:00,49.16,49.16,49.15,49.16,9423.0,38.4706,38.4706,38.4628,38.4706,9423.0
2017-06-15 13:30:00,49.15,49.16,49.14,49.14,9770.0,38.4628,38.4706,38.455,38.455,9770.0
2017-06-15 14:00:00,49.15,49.16,49.14,49.16,22023.0,38.4628,38.4706,38.455,38.4706,22023.0
2017-06-15 14:30:00,49.16,49.16,49.15,49.16,8430.0,38.4706,38.4706,38.4628,38.4706,8430.0
2017-06-15 15:00:00,49.16,49.17,49.15,49.17,9573.0,38.4706,38.4784,38.4628,38.4784,9573.0
2017-06-15 15:30:00,49.17,49.17,49.15,49.17,28735.0,38.4784,38.4784,38.4628,38.4784,28735.0
2017-06-16 09:30:00,49.19,49.21,49.18,49.2,12041.0,38.4941,38.5097,38.4863,38.5019,12041.0
2017-06-16 10:00:00,49.2,49.22,49.19,49.19,12469.0,38.5019,38.5176,38.4941,38.4941,12469.0
2017-06-16 10:30:00,49.21,49.22,49.19,49.19,11357.0,38.5097,38.5176,38.4941,38.4941,11357.0
2017-06-16 11:00:00,49.2,49.21,49.19,49.2,12277.0,38.5019,38.5097,38.4941,38.5019,12277.0
2017-06-16 11:30:00,49.2,49.21,49.2,49.21,14972.0,38.5019,38.5097,38.5019,38.5097,14972.0
2017-06-16 12:00:00,49.21,49.21,49.19,49.2,6134.0,38.5097,38.5097,38.4941,38.5019,6134.0
2017-06-16 12:30:00,49.2,49.21,49.19,49.21,11331.0,38.5019,38.5097,38.4941,38.5097,11331.0
2017-06-16 13:00:00,49.21,49.21,49.2,49.21,19051.0,38.5097,38.5097,38.5019,38.5097,19051.0
2017-06-16 13:30:00,49.21,49.21,49.19,49.19,24272.0,38.5097,38.5097,38.4941,38.4941,24272.0
2017-06-16 14:00:00,49.2,49.21,49.19,49.2,10164.0,38.5019,38.5097,38.4941,38.5019,10164.0
2017-06-16 14:30:00,49.19,49.2,49.19,49.2,6684.0,38.4941,38.5019,38.4941,38.5019,6684.0
2017-06-16 15:00:00,49.2,49.21,49.18,49.21,9234.0,38.5019,38.5097,38.4863,38.5097,9234.0
2017-06-16 15:30:00,49.21,49.21,49.2,49.21,13521.0,38.5097,38.5097,38.5019,38.5097,13521.0
2017-06-19 09:30:00,49.16,49.2,49.15,49.16,20465.0,38.4706,38.5019,38.4628,38.4706,20465.0
2017-06-19 10:00:00,49.16,49.19,49.16,49.18,12411.0,38.4706,38.4941,38.4706,38.4863,12411.0
2017-06-19 10:30:00,49.17,49.19,49.16,49.18,19252.0,38.4784,38.4941,38.4706,38.4863,19252.0
2017-06-19 11:00:00,49.19,49.19,49.16,49.18,8456.0,38.4941,38.4941,38.4706,38.4863,8456.0
2017-06-19 11:30:00,49.18,49.18,49.16,49.17,7884.0,38.4863,38.4863,38.4706,38.4784,7884.0
2017-06-19 12:00:00,49.17,49.18,49.16,49.17,7922.0,38.4784,38.4863,38.4706,38.4784,7922.0
2017-06-19 12:30:00,49.16,49.18,49.15,49.16,10263.0,38.4706,38.4863,38.4628,38.4706,10263.0
2017-06-19 13:00:00,49.15,49.16,49.14,49.15,13115.0,38.4628,38.4706,38.455,38.4628,13115.0
2017-06-19 13:30:00,49.14,49.15,49.14,49.14,12268.0,38.455,38.4628,38.455,38.455,12268.0
2017-06-19 14:00:00,49.15,49.15,49.14,49.14,9616.0,38.4628,38.4628,38.455,38.455,9616.0
2017-06-19 14:30:00,49.14,49.15,49.14,49.14,13675.0,38.455,38.4628,38.455,38.455,13675.0
2017-06-19 15:00:00,49.14,49.15,49.14,49.15,16467.0,38.455,38.4628,38.455,38.4628,16467.0
2017-06-19 15:30:00,49.15,49.16,49.13,49.16,38165.0,38.4628,38.4706,38.4471,38.4706,38165.0
2017-06-20 09:30:00,49.12,49.12,49.11,49.12,7144.0,38.4393,38.4393,38.4315,38.4393,7144.0
2017-06-20 10:00:00,49.12,49.12,49.11,49.11,12963.0,38.4393,38.4393,38.4315,38.4315,12963.0
2017-06-20 10:30:00,49.12,49.12,49.1,49.1,9215.0,38.4393,38.4393,38.4237,38.4237,9215.0
2017-06-20 11:00:00,49.11,49.11,49.1,49.11,12493.0,38.4315,38.4315,38.4237,38.4315,12493.0
2017-06-20 11:30:00,49.11,49.12,49.1,49.12,28639.0,38.4315,38.4393,38.4237,38.4393,28639.0
2017-06-20 12:00:00,49.12,49.13,49.11,49.13,13850.0,38.4393,38.4471,38.4315,38.4471,13850.0
2017-06-20 12:30:00,49.12,49.13,49.1,49.11,6471.0,38.4393,38.4471,38.4237,38.4315,6471.0
2017-06-20 13:00:00,49.1,49.13,49.1,49.13,38338.0,38.4237,38.4471,38.4237,38.4471,38338.0
2017-06-20 13:30:00,49.13,49.14,49.12,49.14,12349.0,38.4471,38.455,38.4393,38.455,12349.0
2017-06-20 14:00:00,49.14,49.15,49.13,49.13,29724.0,38.455,38.4628,38.4471,38.4471,29724.0
2017-06-20 14:30:00,49.13,49.14,49.13,49.13,18757.0,38.4471,38.455,38.4471,38.4471,18757.0
2017-06-20 15:00:00,49.14,49.14,49.13,49.13,26729.0,38.455,38.455,38.4471,38.4471,26729.0
2017-06-20 15:30:00,49.14,49.15,49.13,49.13,34533.0,38.455,38.4628,38.4471,38.4471,34533.0
2017-06-21 09:30:00,49.14,49.18,49.14,49.17,21018.0,38.455,38.4863,38.455,38.4784,21018.0
2017-06-21 10:00:00,49.17,49.17,49.14,49.17,24919.0,38.4784,38.4784,38.455,38.4784,24919.0
2017-06-21 10:30:00,49.16,49.17,49.16,49.16,38979.0,38.4706,38.4784,38.4706,38.4706,38979.0
2017-06-21 11:00:00,49.16,49.18,49.16,49.18,27517.0,38.4706,38.4863,38.4706,38.4863,27517.0
2017-06-21 11:30:00,49.18,49.18,49.17,49.17,20526.0,38.4863,38.4863,38.4784,38.4784,20526.0
2017-06-21 12:00:00,49.18,49.18,49.16,49.16,29732.0,38.4863,38.4863,38.4706,38.4706,29732.0
2017-06-21 12:30:00,49.16,49.18,49.15,49.18,35037.0,38.4706,38.4863,38.4628,38.4863,35037.0
2017-06-21 13:00:00,49.17,49.17,49.16,49.17,20601.0,38.4784,38.4784,38.4706,38.4784,20601.0
2017-06-21 13:30:00,49.16,49.17,49.15,49.16,24922.0,38.4706,38.4784,38.4628,38.4706,24922.0
2017-06-21 14:00:00,49.16,49.17,49.15,49.16,25287.0,38.4706,38.4784,38.4628,38.4706,25287.0
2017-06-21 14:30:00,49.16,49.18,49.15,49.18,58593.0,38.4706,38.4863,38.4628,38.4863,58593.0
2017-06-21 15:00:00,49.17,49.18,49.15,49.15,33113.0,38.4784,38.4863,38.4628,38.4628,33113.0
2017-06-21 15:30:00,49.16,49.18,49.15,49.16,84541.0,38.4706,38.4863,38.4628,38.4706,84541.0
2017-06-22 09:30:00,49.17,49.19,49.16,49.17,24341.0,38.4784,38.4941,38.4706,38.4784,24341.0
2017-06-22 10:00:00,49.17,49.2,49.15,49.18,11381.0,38.4784,38.5019,38.4628,38.4863,11381.0
2017-06-22 10:30:00,49.18,49.18,49.16,49.18,15416.0,38.4863,38.4863,38.4706,38.4863,15416.0
2017-06-22 11:00:00,49.18,49.18,49.16,49.18,13076.0,38.4863,38.4863,38.4706,38.4863,13076.0
2017-06-22 11:30:00,49.17,49.19,49.16,49.18,7701.0,38.4784,38.4941,38.4706,38.4863,7701.0
2017-06-22 12:00:00,49.18,49.19,49.17,49.19,23996.0,38.4863,38.4941,38.4784,38.4941,23996.0
2017-06-22 12:30:00,49.19,49.2,49.18,49.19,11585.0,38.4941,38.5019,38.4863,38.4941,11585.0
2017-06-22 13:00:00,49.19,49.21,49.18,49.19,7705.0,38.4941,38.5097,38.4863,38.4941,7705.0
2017-06-22 13:30:00,49.2,49.2,49.18,49.2,8864.0,38.5019,38.5019,38.4863,38.5019,8864.0
2017-06-22 14:00:00,49.2,49.21,49.19,49.21,26169.0,38.5019,38.5097,38.4941,38.5097,26169.0
2017-06-22 14:30:00,49.21,49.22,49.2,49.2,30353.0,38.5097,38.5176,38.5019,38.5019,30353.0
2017-06-22 15:00:00,49.2,49.23,49.2,49.22,31257.0,38.5019,38.5254,38.5019,38.5176,31257.0
2017-06-22 15:30:00,49.23,49.23,49.19,49.2,34284.0,38.5254,38.5254,38.4941,38.5019,34284.0
2017-06-23 09:30:00,49.24,49.25,49.23,49.24,10033.0,38.5332,38.541,38.5254,38.5332,10033.0
2017-06-23 10:00:00,49.23,49.26,49.22,49.22,7079.0,38.5254,38.5489,38.5176,38.5176,7079.0
2017-06-23 10:30:00,49.24,49.25,49.22,49.25,9238.0,38.5332,38.541,38.5176,38.541,9238.0
2017-06-23 11:00:00,49.25,49.26,49.23,49.26,11205.0,38.541,38.5489,38.5254,38.5489,11205.0
2017-06-23 11:30:00,49.25,49.26,49.25,49.25,10590.0,38.541,38.5489,38.541,38.541,10590.0
2017-06-23 12:00:00,49.25,49.26,49.23,49.25,34209.0,38.541,38.5489,38.5254,38.541,34209.0
2017-06-23 12:30:00,49.24,49.25,49.23,49.23,4044.0,38.5332,38.541,38.5254,38.5254,4044.0
2017-06-23 13:00:00,49.25,49.25,49.21,49.24,7755.0,38.541,38.541,38.5097,38.5332,7755.0
2017-06-23 13:30:00,49.23,49.24,49.22,49.24,8043.0,38.5254,38.5332,38.5176,38.5332,8043.0
2017-06-23 14:00:00,49.22,49.25,49.22,49.25,41703.0,38.5176,38.541,38.5176,38.541,41703.0
2017-06-23 14:30:00,49.25,49.26,49.24,49.26,58461.0,38.541,38.5489,38.5332,38.5489,58461.0
2017-06-23 15:00:00,49.26,49.26,49.24,49.25,22867.0,38.5489,38.5489,38.5332,38.541,22867.0
2017-06-23 15:30:00,49.26,49.26,49.24,49.26,39180.0,38.5489,38.5489,38.5332,38.5489,39180.0
2017-06-26 09:30:00,49.28,49.28,49.25,49.27,10802.0,38.5645,38.5645,38.541,38.5567,10802.0
2017-06-26 10:00:00,49.25,49.26,49.24,49.26,12486.0,38.541,38.5489,38.5332,38.5489,12486.0
2017-06-26 10:30:00,49.26,49.27,49.25,49.25,7084.0,38.5489,38.5567,38.541,38.541,7084.0
2017-06-26 11:00:00,49.26,49.26,49.22,49.24,67616.0,38.5489,38.5489,38.5176,38.5332,67616.0
2017-06-26 11:30:00,49.25,49.27,49.24,49.27,7752.0,38.541,38.5567,38.5332,38.5567,7752.0
2017-06-26 12:00:00,49.26,49.28,49.24,49.26,6687.0,38.5489,38.5645,38.5332,38.5489,6687.0
2017-06-26 12:30:00,49.26,49.27,49.25,49.25,6247.0,38.5489,38.5567,38.541,38.541,6247.0
2017-06-26 13:00:00,49.26,49.27,49.25,49.27,9453.0,38.5489,38.5567,38.541,38.5567,9453.0
2017-06-26 13:30:00,49.25,49.27,49.25,49.25,8483.0,38.541,38.5567,38.541,38.541,8483.0
2017-06-26 14:00:00,49.26,49.27,49.25,49.27,22842.0,38.5489,38.5567,38.541,38.5567,22842.0
2017-06-26 14:30:00,49.26,49.27,49.26,49.27,14913.0,38.5489,38.5567,38.5489,38.5567,14913.0
2017-06-26 15:00:00,49.27,49.28,49.26,49.28,8175.0,38.5567,38.5645,38.5489,38.5645,8175.0
2017-06-26 15:30:00,49.28,49.28,49.25,49.28,16736.0,38.5645,38.5645,38.541,38.5645,16736.0
2017-06-27 09:30:00,49.27,49.27,49.24,49.25,56814.0,38.5567,38.5567,38.5332,38.541,56814.0
2017-06-27 10:00:00,49.25,49.26,49.23,49.26,21554.0,38.541,38.5489,38.5254,38.5489,21554.0
2017-06-27 10:30:00,49.26,49.27,49.24,49.26,17178.0,38.5489,38.5567,38.5332,38.5489,17178.0
2017-06-27 11:00:00,49.27,49.27,49.24,49.26,9706.0,38.5567,38.5567,38.5332,38.5489,9706.0
2017-06-27 11:30:00,49.26,49.27,49.24,49.25,15107.0,38.5489,38.5567,38.5332,38.541,15107.0
2017-06-27 12:00:00,49.25,49.26,49.24,49.26,8552.0,38.541,38.5489,38.5332,38.5489,8552.0
2017-06-27 12:30:00,49.26,49.26,49.24,49.26,9153.0,38.5489,38.5489,38.5332,38.5489,9153.0
2017-06-27 13:00:00,49.26,49.26,49.22,49.23,117807.0,38.5489,38.5489,38.5176,38.5254,117807.0
2017-06-27 13:30:00,49.23,49.25,49.22,49.23,15108.0,38.5254,38.541,38.5176,38.5254,15108.0
2017-06-27 14:00:00,49.24,49.25,49.23,49.25,10523.0,38.5332,38.541,38.5254,38.541,10523.0
2017-06-27 14:30:00,49.24,49.24,49.23,49.24,7514.0,38.5332,38.5332,38.5254,38.5332,7514.0
2017-06-27 15:00:00,49.24,49.24,49.22,49.22,28256.0,38.5332,38.5332,38.5176,38.5176,28256.0
2017-06-27 15:30:00,49.22,49.24,49.22,49.24,23919.0,38.5176,38.5332,38.5176,38.5332,23919.0
2017-06-28 09:30:00,49.29,49.29,49.24,49.25,4515.0,38.5723,38.5723,38.5332,38.541,4515.0
2017-06-28 10:00:00,49.25,49.28,49.24,49.28,7128.0,38.541,38.5645,38.5332,38.5645,7128.0
2017-06-28 10:30:00,49.26,49.28,49.26,49.27,9806.0,38.5489,38.5645,38.5489,38.5567,9806.0
2017-06-28 11:00:00,49.27,49.29,49.27,49.29,17769.0,38.5567,38.5723,38.5567,38.5723,17769.0
2017-06-28 11:30:00,49.3,49.3,49.27,49.29,16924.0,38.5802,38.5802,38.5567,38.5723,16924.0
2017-06-28 12:00:00,49.29,49.3,49.27,49.3,19728.0,38.5723,38.5802,38.5567,38.5802,19728.0
2017-06-28 12:30:00,49.29,49.3,49.28,49.3,12109.0,38.5723,38.5802,38.5645,38.5802,12109.0
2017-06-28 13:00:00,49.29,49.3,49.28,49.3,8031.0,38.5723,38.5802,38.5645,38.5802,8031.0
2017-06-28 13:30:00,49.3,49.31,49.29,49.3,12831.0,38.5802,38.588,38.5723,38.5802,12831.0
2017-06-28 14:00:00,49.3,49.31,49.29,49.31,12499.0,38.5802,38.588,38.5723,38.588,12499.0
2017-06-28 14:30:00,49.29,49.31,49.29,49.3,16709.0,38.5723,38.588,38.5723,38.5802,16709.0
2017-06-28 15:00:00,49.3,49.32,49.3,49.31,51024.0,38.5802,38.5958,38.5802,38.588,51024.0
2017-06-28 15:30:00,49.31,49.32,49.3,49.32,45578.0,38.588,38.5958,38.5802,38.5958,45578.0
2017-06-29 09:30:00,49.27,49.27,49.22,49.26,29460.0,38.5567,38.5567,38.5176,38.5489,29460.0
2017-06-29 10:00:00,49.25,49.26,49.24,49.25,20329.0,38.541,38.5489,38.5332,38.541,20329.0
2017-06-29 10:30:00,49.25,49.25,49.23,49.23,6065.0,38.541,38.541,38.5254,38.5254,6065.0
2017-06-29 11:00:00,49.24,49.26,49.23,49.24,17149.0,38.5332,38.5489,38.5254,38.5332,17149.0
2017-06-29 11:30:00,49.24,49.26,49.24,49.25,6785.0,38.5332,38.5489,38.5332,38.541,6785.0
2017-06-29 12:00:00,49.24,49.27,49.24,49.27,9996.0,38.5332,38.5567,38.5332,38.5567,9996.0
2017-06-29 12:30:00,49.25,49.27,49.24,49.25,20927.0,38.541,38.5567,38.5332,38.541,20927.0
2017-06-29 13:00:00,49.25,49.26,49.25,49.25,15075.0,38.541,38.5489,38.541,38.541,15075.0
2017-06-29 13:30:00,49.25,49.25,49.23,49.24,2730.0,38.541,38.541,38.5254,38.5332,2730.0
2017-06-29 14:00:00,49.23,49.25,49.22,49.24,49269.0,38.5254,38.541,38.5176,38.5332,49269.0
2017-06-29 14:30:00,49.24,49.25,49.23,49.25,9556.0,38.5332,38.541,38.5254,38.541,9556.0
2017-06-29 15:00:00,49.25,49.25,49.24,49.24,11891.0,38.541,38.541,38.5332,38.5332,11891.0
2017-06-29 15:30:00,49.25,49.26,49.24,49.26,29350.0,38.541,38.5489,38.5332,38.5489,29350.0
2017-06-30 09:30:00,49.25,49.27,49.25,49.26,5506.0,38.541,38.5567,38.541,38.5489,5506.0
2017-06-30 10:00:00,49.26,49.26,49.23,49.23,5351.0,38.5489,38.5489,38.5254,38.5254,5351.0
2017-06-30 10:30:00,49.25,49.25,49.23,49.25,6237.0,38.541,38.541,38.5254,38.541,6237.0
2017-06-30 11:00:00,49.25,49.26,49.24,49.26,14292.0,38.541,38.5489,38.5332,38.5489,14292.0
2017-06-30 11:30:00,49.26,49.26,49.24,49.25,10453.0,38.5489,38.5489,38.5332,38.541,10453.0
2017-06-30 12:00:00,49.24,49.25,49.24,49.24,23205.0,38.5332,38.541,38.5332,38.5332,23205.0
2017-06-30 12:30:00,49.25,49.25,49.24,49.25,7907.0,38.541,38.541,38.5332,38.541,7907.0
2017-06-30 13:00:00,49.25,49.25,49.24,49.24,8796.0,38.541,38.541,38.5332,38.5332,8796.0
2017-06-30 13:30:00,49.25,49.26,49.24,49.24,15655.0,38.541,38.5489,38.5332,38.5332,15655.0
2017-06-30 14:00:00,49.25,49.26,49.24,49.24,10160.0,38.541,38.5489,38.5332,38.5332,10160.0
2017-06-30 14:30:00,49.26,49.26,49.21,49.21,9942.0,38.5489,38.5489,38.5097,38.5097,9942.0
2017-06-30 15:00:00,49.23,49.24,49.21,49.21,6108.0,38.5254,38.5332,38.5097,38.5097,6108.0
2017-06-30 15:30:00,49.21,49.23,49.21,49.23,14795.0,38.5097,38.5254,38.5097,38.5254,14795.0
2017-07-03 09:30:00,49.24,49.24,49.22,49.22,92689.0,38.5332,38.5332,38.5176,38.5176,92689.0
2017-07-03 10:00:00,49.22,49.23,49.2,49.21,19585.0,38.5176,38.5254,38.5019,38.5097,19585.0
2017-07-03 10:30:00,49.21,49.22,49.2,49.21,12086.0,38.5097,38.5176,38.5019,38.5097,12086.0
2017-07-03 11:00:00,49.22,49.22,49.21,49.22,29922.0,38.5176,38.5176,38.5097,38.5176,29922.0
2017-07-03 11:30:00,49.22,49.23,49.2,49.2,27709.0,38.5176,38.5254,38.5019,38.5019,27709.0
2017-07-03 12:00:00,49.21,49.22,49.2,49.22,13792.0,38.5097,38.5176,38.5019,38.5176,13792.0
2017-07-03 12:30:00,49.21,49.22,49.21,49.21,19789.0,38.5097,38.5176,38.5097,38.5097,19789.0
2017-07-05 09:30:00,49.21,49.23,49.2,49.22,30862.0,38.5097,38.5254,38.5019,38.5176,30862.0
2017-07-05 10:00:00,49.22,49.25,49.21,49.25,22223.0,38.5176,38.541,38.5097,38.541,22223.0
2017-07-05 10:30:00,49.24,49.25,49.22,49.23,13062.0,38.5332,38.541,38.5176,38.5254,13062.0
2017-07-05 11:00:00,49.24,49.24,49.23,49.24,6264.0,38.5332,38.5332,38.5254,38.5332,6264.0
2017-07-05 11:30:00,49.24,49.24,49.23,49.23,17447.0,38.5332,38.5332,38.5254,38.5254,17447.0
2017-07-05 12:00:00,49.24,49.24,49.22,49.22,21488.0,38.5332,38.5332,38.5176,38.5176,21488.0
2017-07-05 12:30:00,49.23,49.23,49.22,49.23,15094.0,38.5254,38.5254,38.5176,38.5254,15094.0
2017-07-05 13:00:00,49.22,49.24,49.21,49.23,27571.0,38.5176,38.5332,38.5097,38.5254,27571.0
2017-07-05 13:30:00,49.24,49.24,49.22,49.23,17637.0,38.5332,38.5332,38.5176,38.5254,17637.0
2017-07-05 14:00:00,49.23,49.23,49.2,49.21,45693.0,38.5254,38.5254,38.5019,38.5097,45693.0
2017-07-05 14:30:00,49.21,49.21,49.2,49.21,7292.0,38.5097,38.5097,38.5019,38.5097,7292.0
2017-07-05 15:00:00,49.22,49.23,49.21,49.21,25615.0,38.5176,38.5254,38.5097,38.5097,25615.0
2017-07-05 15:30:00,49.22,49.23,49.21,49.23,26022.0,38.5176,38.5254,38.5097,38.5254,26022.0
2017-07-06 09:30:00,49.24,49.24,49.2,49.23,12254.0,38.5332,38.5332,38.5019,38.5254,12254.0
2017-07-06 10:00:00,49.24,49.24,49.19,49.21,53694.0,38.5332,38.5332,38.4941,38.5097,53694.0
2017-07-06 10:30:00,49.22,49.22,49.21,49.22,8105.0,38.5176,38.5176,38.5097,38.5176,8105.0
2017-07-06 11:00:00,49.22,49.22,49.21,49.21,15042.0,38.5176,38.5176,38.5097,38.5097,15042.0
2017-07-06 11:30:00,49.22,49.23,49.21,49.23,9677.0,38.5176,38.5254,38.5097,38.5254,9677.0
2017-07-06 12:00:00,49.23,49.23,49.22,49.23,30091.0,38.5254,38.5254,38.5176,38.5254,30091.0
2017-07-06 12:30:00,49.23,49.23,49.22,49.23,10889.0,38.5254,38.5254,38.5176,38.5254,10889.0
2017-07-06 13:00:00,49.23,49.24,49.22,49.24,10210.0,38.5254,38.5332,38.5176,38.5332,10210.0
2017-07-06 13:30:00,49.24,49.24,49.2,49.21,8355.0,38.5332,38.5332,38.5019,38.5097,8355.0
2017-07-06 14:00:00,49.21,49.22,49.2,49.22,11046.0,38.5097,38.5176,38.5019,38.5176,11046.0
2017-07-06 14:30:00,49.21,49.22,49.19,49.21,45023.0,38.5097,38.5176,38.4941,38.5097,45023.0
2017-07-06 15:00:00,49.22,49.22,49.21,49.22,5804.0,38.5176,38.5176,38.5097,38.5176,5804.0
2017-07-06 15:30:00,49.22,49.22,49.19,49.22,72015.0,38.5176,38.5176,38.4941,38.5176,72015.0
2017-07-07 09:30:00,49.19,49.2,49.15,49.16,24227.0,38.4941,38.5019,38.4628,38.4706,24227.0
2017-07-07 10:00:00,49.17,49.17,49.13,49.14,15157.0,38.4784,38.4784,38.4471,38.455,15157.0
2017-07-07 10:30:00,49.13,49.14,49.13,49.14,8786.0,38.4471,38.455,38.4471,38.455,8786.0
2017-07-07 11:00:00,49.13,49.15,49.13,49.15,15905.0,38.4471,38.4628,38.4471,38.4628,15905.0
2017-07-07 11:30:00,49.15,49.15,49.13,49.15,10834.0,38.4628,38.4628,38.4471,38.4628,10834.0
2017-07-07 12:00:00,49.15,49.17,49.14,49.16,6506.0,38.4628,38.4784,38.455,38.4706,6506.0
2017-07-07 12:30:00,49.15,49.18,49.15,49.18,10381.0,38.4628,38.4863,38.4628,38.4863,10381.0
2017-07-07 13:00:00,49.17,49.18,49.16,49.18,11025.0,38.4784,38.4863,38.4706,38.4863,11025.0
2017-07-07 13:30:00,49.17,49.17,49.15,49.16,1745.0,38.4784,38.4784,38.4628,38.4706,1745.0
2017-07-07 14:00:00,49.15,49.15,49.13,49.15,20801.0,38.4628,38.4628,38.4471,38.4628,20801.0
2017-07-07 14:30:00,49.15,49.15,49.13,49.13,11968.0,38.4628,38.4628,38.4471,38.4471,11968.0
2017-07-07 15:00:00,49.13,49.14,49.13,49.14,17453.0,38.4471,38.455,38.4471,38.455,17453.0
2017-07-07 15:30:00,49.14,49.16,49.13,49.14,17173.0,38.455,38.4706,38.4471,38.455,17173.0
2017-07-10 09:30:00,49.16,49.19,49.15,49.16,8360.0,38.4706,38.4941,38.4628,38.4706,8360.0
2017-07-10 10:00:00,49.15,49.17,49.15,49.17,19590.0,38.4628,38.4784,38.4628,38.4784,19590.0
2017-07-10 10:30:00,49.17,49.18,49.16,49.16,14153.0,38.4784,38.4863,38.4706,38.4706,14153.0
2017-07-10 11:00:00,49.17,49.18,49.16,49.18,14556.0,38.4784,38.4863,38.4706,38.4863,14556.0
2017-07-10 11:30:00,49.17,49.19,49.17,49.18,14488.0,38.4784,38.4941,38.4784,38.4863,14488.0
2017-07-10 12:00:00,49.18,49.18,49.15,49.17,6839.0,38.4863,38.4863,38.4628,38.4784,6839.0
2017-07-10 12:30:00,49.17,49.17,49.15,49.15,3301.0,38.4784,38.4784,38.4628,38.4628,3301.0
2017-07-10 13:00:00,49.16,49.17,49.14,49.16,21013.0,38.4706,38.4784,38.455,38.4706,21013.0
2017-07-10 13:30:00,49.15,49.16,49.15,49.15,7409.0,38.4628,38.4706,38.4628,38.4628,7409.0
2017-07-10 14:00:00,49.16,49.16,49.15,49.16,9651.0,38.4706,38.4706,38.4628,38.4706,9651.0
2017-07-10 14:30:00,49.16,49.16,49.14,49.16,12641.0,38.4706,38.4706,38.455,38.4706,12641.0
2017-07-10 15:00:00,49.15,49.15,49.14,49.14,1910.0,38.4628,38.4628,38.455,38.455,1910.0
2017-07-10 15:30:00,49.15,49.16,49.14,49.16,24169.0,38.4628,38.4706,38.455,38.4706,24169.0
2017-07-11 09:30:00,49.11,49.13,49.11,49.13,10025.0,38.4315,38.4471,38.4315,38.4471,10025.0
2017-07-11 10:00:00,49.13,49.15,49.11,49.13,10228.0,38.4471,38.4628,38.4315,38.4471,10228.0
2017-07-11 10:30:00,49.14,49.15,49.13,49.14,7043.0,38.455,38.4628,38.4471,38.455,7043.0
2017-07-11 11:00:00,49.14,49.15,49.12,49.14,16649.0,38.455,38.4628,38.4393,38.455,16649.0
2017-07-11 11:30:00,49.16,49.16,49.14,49.15,12521.0,38.4706,38.4706,38.455,38.4628,12521.0
2017-07-11 12:00:00,49.15,49.16,49.14,49.16,5526.0,38.4628,38.4706,38.455,38.4706,5526.0
2017-07-11 12:30:00,49.15,49.18,49.15,49.18,14652.0,38.4628,38.4863,38.4628,38.4863,14652.0
2017-07-11 13:00:00,49.17,49.17,49.16,49.16,107212.0,38.4784,38.4784,38.4706,38.4706,107212.0
2017-07-11 13:30:00,49.16,49.17,49.15,49.15,6920.0,38.4706,38.4784,38.4628,38.4628,6920.0
2017-07-11 14:00:00,49.16,49.18,49.15,49.17,4532.0,38.4706,38.4863,38.4628,38.4784,4532.0
2017-07-11 14:30:00,49.17,49.19,49.16,49.18,47153.0,38.4784,38.4941,38.4706,38.4863,47153.0
2017-07-11 15:00:00,49.18,49.18,49.16,49.18,27724.0,38.4863,38.4863,38.4706,38.4863,27724.0
2017-07-11 15:30:00,49.17,49.19,49.17,49.19,26638.0,38.4784,38.4941,38.4784,38.4941,26638.0
2017-07-12 09:30:00,49.29,49.29,49.25,49.27,9702.0,38.5723,38.5723,38.541,38.5567,9702.0
2017-07-12 10:00:00,49.26,49.27,49.24,49.26,14303.0,38.5489,38.5567,38.5332,38.5489,14303.0
2017-07-12 10:30:00,49.26,49.27,49.25,49.27,5634.0,38.5489,38.5567,38.541,38.5567,5634.0
2017-07-12 11:00:00,49.27,49.28,49.23,49.23,10218.0,38.5567,38.5645,38.5254,38.5254,10218.0
2017-07-12 11:30:00,49.25,49.26,49.24,49.26,15820.0,38.541,38.5489,38.5332,38.5489,15820.0
2017-07-12 12:00:00,49.25,49.26,49.24,49.24,13444.0,38.541,38.5489,38.5332,38.5332,13444.0
2017-07-12 12:30:00,49.24,49.25,49.23,49.24,5507.0,38.5332,38.541,38.5254,38.5332,5507.0
2017-07-12 13:00:00,49.24,49.24,49.23,49.23,3982.0,38.5332,38.5332,38.5254,38.5254,3982.0
2017-07-12 13:30:00,49.23,49.25,49.23,49.24,63059.0,38.5254,38.541,38.5254,38.5332,63059.0
2017-07-12 14:00:00,49.23,49.25,49.23,49.24,13521.0,38.5254,38.541,38.5254,38.5332,13521.0
2017-07-12 14:30:00,49.23,49.24,49.22,49.24,12881.0,38.5254,38.5332,38.5176,38.5332,12881.0
2017-07-12 15:00:00,49.23,49.25,49.22,49.25,11573.0,38.5254,38.541,38.5176,38.541,11573.0
2017-07-12 15:30:00,49.24,49.25,49.23,49.23,13128.0,38.5332,38.541,38.5254,38.5254,13128.0
2017-07-13 09:30:00,49.21,49.24,49.2,49.23,29649.0,38.5097,38.5332,38.5019,38.5254,29649.0
2017-07-13 10:00:00,49.22,49.24,49.2,49.21,13146.0,38.5176,38.5332,38.5019,38.5097,13146.0
2017-07-13 10:30:00,49.21,49.23,49.2,49.23,3220.0,38.5097,38.5254,38.5019,38.5254,3220.0
2017-07-13 11:00:00,49.23,49.25,49.22,49.23,13954.0,38.5254,38.541,38.5176,38.5254,13954.0
2017-07-13 11:30:00,49.23,49.24,49.22,49.24,15459.0,38.5254,38.5332,38.5176,38.5332,15459.0
2017-07-13 12:00:00,49.23,49.23,49.21,49.22,5712.0,38.5254,38.5254,38.5097,38.5176,5712.0
2017-07-13 12:30:00,49.21,49.24,49.21,49.23,7130.0,38.5097,38.5332,38.5097,38.5254,7130.0
2017-07-13 13:00:00,49.23,49.24,49.21,49.23,6722.0,38.5254,38.5332,38.5097,38.5254,6722.0
2017-07-13 13:30:00,49.23,49.24,49.22,49.24,9751.0,38.5254,38.5332,38.5176,38.5332,9751.0
2017-07-13 14:00:00,49.23,49.25,49.23,49.24,79282.0,38.5254,38.541,38.5254,38.5332,79282.0
2017-07-13 14:30:00,49.24,49.25,49.23,49.24,10421.0,38.5332,38.541,38.5254,38.5332,10421.0
2017-07-13 15:00:00,49.24,49.25,49.22,49.24,36318.0,38.5332,38.541,38.5176,38.5332,36318.0
2017-07-13 15:30:00,49.23,49.25,49.22,49.22,38639.0,38.5254,38.541,38.5176,38.5176,38639.0
2017-07-14 09:30:00,49.22,49.23,49.2,49.23,10324.0,38.5176,38.5254,38.5019,38.5254,10324.0
2017-07-14 10:00:00,49.22,49.24,49.2,49.22,12967.0,38.5176,38.5332,38.5019,38.5176,12967.0
2017-07-14 10:30:00,49.22,49.23,49.19,49.2,14755.0,38.5176,38.5254,38.4941,38.5019,14755.0
2017-07-14 11:00:00,49.21,49.21,49.19,49.2,11072.0,38.5097,38.5097,38.4941,38.5019,11072.0
2017-07-14 11:30:00,49.21,49.21,49.19,49.2,16130.0,38.5097,38.5097,38.4941,38.5019,16130.0
2017-07-14 12:00:00,49.2,49.21,49.2,49.21,18454.0,38.5019,38.5097,38.5019,38.5097,18454.0
2017-07-14 12:30:00,49.2,49.21,49.2,49.2,9209.0,38.5019,38.5097,38.5019,38.5019,9209.0
2017-07-14 13:00:00,49.2,49.22,49.2,49.21,9340.0,38.5019,38.5176,38.5019,38.5097,9340.0
2017-07-14 13:30:00,49.22,49.23,49.2,49.21,9926.0,38.5176,38.5254,38.5019,38.5097,9926.0
2017-07-14 14:00:00,49.22,49.22,49.2,49.22,10071.0,38.5176,38.5176,38.5019,38.5176,10071.0
2017-07-14 14:30:00,49.21,49.22,49.2,49.21,13211.0,38.5097,38.5176,38.5019,38.5097,13211.0
2017-07-14 15:00:00,49.21,49.23,49.21,49.23,8182.0,38.5097,38.5254,38.5097,38.5254,8182.0
2017-07-14 15:30:00,49.22,49.24,49.21,49.23,53634.0,38.5176,38.5332,38.5097,38.5254,53634.0
2017-07-17 09:30:00,49.24,49.25,49.21,49.23,24117.0,38.5332,38.541,38.5097,38.5254,24117.0
2017-07-17 10:00:00,49.23,49.24,49.21,49.21,23707.0,38.5254,38.5332,38.5097,38.5097,23707.0
2017-07-17 10:30:00,49.2,49.24,49.2,49.23,16848.0,38.5019,38.5332,38.5019,38.5254,16848.0
2017-07-17 11:00:00,49.2,49.23,49.2,49.23,11700.0,38.5019,38.5254,38.5019,38.5254,11700.0
2017-07-17 11:30:00,49.22,49.23,49.2,49.22,15325.0,38.5176,38.5254,38.5019,38.5176,15325.0
2017-07-17 12:00:00,49.22,49.24,49.2,49.22,11928.0,38.5176,38.5332,38.5019,38.5176,11928.0
2017-07-17 12:30:00,49.22,49.23,49.21,49.21,6736.0,38.5176,38.5254,38.5097,38.5097,6736.0
2017-07-17 13:00:00,49.23,49.23,49.21,49.21,3610.0,38.5254,38.5254,38.5097,38.5097,3610.0
2017-07-17 13:30:00,49.22,49.23,49.21,49.23,14315.0,38.5176,38.5254,38.5097,38.5254,14315.0
2017-07-17 14:00:00,49.23,49.24,49.22,49.22,6112.0,38.5254,38.5332,38.5176,38.5176,6112.0
2017-07-17 14:30:00,49.22,49.23,49.21,49.22,8856.0,38.5176,38.5254,38.5097,38.5176,8856.0
2017-07-17 15:00:00,49.23,49.24,49.22,49.24,13534.0,38.5254,38.5332,38.5176,38.5332,13534.0
2017-07-17 15:30:00,49.23,49.24,49.22,49.22,17658.0,38.5254,38.5332,38.5176,38.5176,17658.0
2017-07-18 09:30:00,49.28,49.3,49.28,49.3,13790.0,38.5645,38.5802,38.5645,38.5802,13790.0
2017-07-18 10:00:00,49.29,49.31,49.27,49.28,11681.0,38.5723,38.588,38.5567,38.5645,11681.0
2017-07-18 10:30:00,49.28,49.31,49.27,49.28,36616.0,38.5645,38.588,38.5567,38.5645,36616.0
2017-07-18 11:00:00,49.29,49.3,49.27,49.29,8540.0,38.5723,38.5802,38.5567,38.5723,8540.0
2017-07-18 11:30:00,49.29,49.3,49.28,49.29,10508.0,38.5723,38.5802,38.5645,38.5723,10508.0
2017-07-18 12:00:00,49.29,49.3,49.28,49.28,5631.0,38.5723,38.5802,38.5645,38.5645,5631.0
2017-07-18 12:30:00,49.29,49.29,49.27,49.27,8075.0,38.5723,38.5723,38.5567,38.5567,8075.0
2017-07-18 13:00:00,49.28,49.29,49.27,49.28,2092.0,38.5645,38.5723,38.5567,38.5645,2092.0
2017-07-18 13:30:00,49.27,49.28,49.26,49.26,6072.0,38.5567,38.5645,38.5489,38.5489,6072.0
2017-07-18 14:00:00,49.26,49.28,49.26,49.27,10531.0,38.5489,38.5645,38.5489,38.5567,10531.0
2017-07-18 14:30:00,49.28,49.28,49.27,49.27,1083120.0,38.5645,38.5645,38.5567,38.5567,1083120.0
2017-07-18 15:00:00,49.26,49.28,49.26,49.27,18045.0,38.5489,38.5645,38.5489,38.5567,18045.0
2017-07-18 15:30:00,49.27,49.3,49.26,49.29,49020.0,38.5567,38.5802,38.5489,38.5723,49020.0
2017-07-19 09:30:00,49.3,49.31,49.27,49.29,16189.0,38.5802,38.588,38.5567,38.5723,16189.0
2017-07-19 10:00:00,49.29,49.3,49.28,49.29,13603.0,38.5723,38.5802,38.5645,38.5723,13603.0
2017-07-19 10:30:00,49.29,49.3,49.28,49.3,33450.0,38.5723,38.5802,38.5645,38.5802,33450.0
2017-07-19 11:00:00,49.3,49.31,49.29,49.3,27452.0,38.5802,38.588,38.5723,38.5802,27452.0
2017-07-19 11:30:00,49.3,49.31,49.29,49.3,38044.0,38.5802,38.588,38.5723,38.5802,38044.0
2017-07-19 12:00:00,49.3,49.3,49.29,49.3,11489.0,38.5802,38.5802,38.5723,38.5802,11489.0
2017-07-19 12:30:00,49.3,49.31,49.29,49.29,34648.0,38.5802,38.588,38.5723,38.5723,34648.0
2017-07-19 13:00:00,49.29,49.3,49.29,49.3,11443.0,38.5723,38.5802,38.5723,38.5802,11443.0
2017-07-19 13:30:00,49.3,49.3,49.29,49.3,41510.0,38.5802,38.5802,38.5723,38.5802,41510.0
2017-07-19 14:00:00,49.3,49.31,49.29,49.3,66724.0,38.5802,38.588,38.5723,38.5802,66724.0
2017-07-19 14:30:00,49.31,49.32,49.3,49.31,78677.0,38.588,38.5958,38.5802,38.588,78677.0
2017-07-19 15:00:00,49.31,49.31,49.3,49.31,18913.0,38.588,38.588,38.5802,38.588,18913.0
2017-07-19 15:30:00,49.31,49.31,49.3,49.3,55317.0,38.588,38.588,38.5802,38.5802,55317.0
2017-07-20 09:30:00,49.33,49.35,49.32,49.34,10529.0,38.6036,38.6193,38.5958,38.6115,10529.0
2017-07-20 10:00:00,49.32,49.34,49.31,49.34,8044.0,38.5958,38.6115,38.588,38.6115,8044.0
2017-07-20 10:30:00,49.33,49.35,49.32,49.34,14951.0,38.6036,38.6193,38.5958,38.6115,14951.0
2017-07-20 11:00:00,49.34,49.35,49.33,49.35,15790.0,38.6115,38.6193,38.6036,38.6193,15790.0
2017-07-20 11:30:00,49.35,49.35,49.34,49.34,9424.0,38.6193,38.6193,38.6115,38.6115,9424.0
2017-07-20 12:00:00,49.34,49.35,49.34,49.35,6954.0,38.6115,38.6193,38.6115,38.6193,6954.0
2017-07-20 12:30:00,49.35,49.35,49.33,49.34,11293.0,38.6193,38.6193,38.6036,38.6115,11293.0
2017-07-20 13:00:00,49.33,49.33,49.28,49.28,40226.0,38.6036,38.6036,38.5645,38.5645,40226.0
2017-07-20 13:30:00,49.29,49.3,49.27,49.27,17877.0,38.5723,38.5802,38.5567,38.5567,17877.0
2017-07-20 14:00:00,49.29,49.29,49.27,49.28,8335.0,38.5723,38.5723,38.5567,38.5645,8335.0
2017-07-20 14:30:00,49.27,49.28,49.26,49.27,104460.0,38.5567,38.5645,38.5489,38.5567,104460.0
2017-07-20 15:00:00,49.27,49.29,49.27,49.28,47315.0,38.5567,38.5723,38.5567,38.5645,47315.0
2017-07-20 15:30:00,49.28,49.29,49.26,49.26,52076.0,38.5645,38.5723,38.5489,38.5489,52076.0
2017-07-21 09:30:00,49.32,49.32,49.29,49.29,20957.0,38.5958,38.5958,38.5723,38.5723,20957.0
2017-07-21 10:00:00,49.3,49.31,49.27,49.29,25460.0,38.5802,38.588,38.5567,38.5723,25460.0
2017-07-21 10:30:00,49.29,49.3,49.27,49.29,16183.0,38.5723,38.5802,38.5567,38.5723,16183.0
2017-07-21 11:00:00,49.29,49.3,49.28,49.3,8047.0,38.5723,38.5802,38.5645,38.5802,8047.0
2017-07-21 11:30:00,49.29,49.3,49.28,49.29,7479.0,38.5723,38.5802,38.5645,38.5723,7479.0
2017-07-21 12:00:00,49.29,49.31,49.28,49.31,20079.0,38.5723,38.588,38.5645,38.588,20079.0
2017-07-21 12:30:00,49.31,49.31,49.29,49.3,6596.0,38.588,38.588,38.5723,38.5802,6596.0
2017-07-21 13:00:00,49.31,49.31,49.3,49.31,11951.0,38.588,38.588,38.5802,38.588,11951.0
2017-07-21 13:30:00,49.3,49.31,49.28,49.29,3364.0,38.5802,38.588,38.5645,38.5723,3364.0
2017-07-21 14:00:00,49.28,49.31,49.28,49.31,14646.0,38.5645,38.588,38.5645,38.588,14646.0
2017-07-21 14:30:00,49.31,49.31,49.29,49.3,6098.0,38.588,38.588,38.5723,38.5802,6098.0
2017-07-21 15:00:00,49.3,49.3,49.27,49.29,24658.0,38.5802,38.5802,38.5567,38.5723,24658.0
2017-07-21 15:30:00,49.28,49.29,49.28,49.29,17508.0,38.5645,38.5723,38.5645,38.5723,17508.0
2017-07-24 09:30:00,49.3,49.3,49.27,49.29,16805.0,38.5802,38.5802,38.5567,38.5723,16805.0
2017-07-24 10:00:00,49.27,49.29,49.27,49.29,19854.0,38.5567,38.5723,38.5567,38.5723,19854.0
2017-07-24 10:30:00,49.29,49.29,49.27,49.28,4113.0,38.5723,38.5723,38.5567,38.5645,4113.0
2017-07-24 11:00:00,49.28,49.29,49.27,49.28,79369.0,38.5645,38.5723,38.5567,38.5645,79369.0
2017-07-24 11:30:00,49.29,49.29,49.27,49.28,9371.0,38.5723,38.5723,38.5567,38.5645,9371.0
2017-07-24 12:00:00,49.28,49.28,49.26,49.26,10295.0,38.5645,38.5645,38.5489,38.5489,10295.0
2017-07-24 12:30:00,49.27,49.28,49.26,49.27,5241.0,38.5567,38.5645,38.5489,38.5567,5241.0
2017-07-24 13:00:00,49.27,49.28,49.26,49.26,7898.0,38.5567,38.5645,38.5489,38.5489,7898.0
2017-07-24 13:30:00,49.27,49.28,49.26,49.28,6479.0,38.5567,38.5645,38.5489,38.5645,6479.0
2017-07-24 14:00:00,49.28,49.29,49.27,49.27,11299.0,38.5645,38.5723,38.5567,38.5567,11299.0
2017-07-24 14:30:00,49.28,49.29,49.27,49.29,15677.0,38.5645,38.5723,38.5567,38.5723,15677.0
2017-07-24 15:00:00,49.28,49.29,49.27,49.28,15508.0,38.5645,38.5723,38.5567,38.5645,15508.0
2017-07-24 15:30:00,49.28,49.29,49.27,49.29,27825.0,38.5645,38.5723,38.5567,38.5723,27825.0
2017-07-25 09:30:00,49.26,49.28,49.25,49.25,5927.0,38.5489,38.5645,38.541,38.541,5927.0
2017-07-25 10:00:00,49.25,49.28,49.25,49.26,7473.0,38.541,38.5645,38.541,38.5489,7473.0
2017-07-25 10:30:00,49.26,49.28,49.25,49.26,8242.0,38.5489,38.5645,38.541,38.5489,8242.0
2017-07-25 11:00:00,49.26,49.28,49.25,49.27,18403.0,38.5489,38.5645,38.541,38.5567,18403.0
2017-07-25 11:30:00,49.26,49.28,49.26,49.28,10530.0,38.5489,38.5645,38.5489,38.5645,10530.0
2017-07-25 12:00:00,49.27,49.28,49.26,49.27,19995.0,38.5567,38.5645,38.5489,38.5567,19995.0
2017-07-25 12:30:00,49.27,49.28,49.26,49.27,11483.0,38.5567,38.5645,38.5489,38.5567,11483.0
2017-07-25 13:00:00,49.27,49.28,49.26,49.28,16065.0,38.5567,38.5645,38.5489,38.5645,16065.0
2017-07-25 13:30:00,49.28,49.28,49.26,49.27,10970.0,38.5645,38.5645,38.5489,38.5567,10970.0
2017-07-25 14:00:00,49.27,49.28,49.25,49.26,27406.0,38.5567,38.5645,38.541,38.5489,27406.0
2017-07-25 14:30:00,49.26,49.26,49.25,49.26,9243.0,38.5489,38.5489,38.541,38.5489,9243.0
2017-07-25 15:00:00,49.26,49.27,49.25,49.26,12414.0,38.5489,38.5567,38.541,38.5489,12414.0
2017-07-25 15:30:00,49.26,49.27,49.25,49.26,45729.0,38.5489,38.5567,38.541,38.5489,45729.0
2017-07-26 09:30:00,49.25,49.27,49.24,49.25,19962.0,38.541,38.5567,38.5332,38.541,19962.0
2017-07-26 10:00:00,49.27,49.27,49.25,49.27,9007.0,38.5567,38.5567,38.541,38.5567,9007.0
2017-07-26 10:30:00,49.27,49.27,49.25,49.26,3697.0,38.5567,38.5567,38.541,38.5489,3697.0
2017-07-26 11:00:00,49.26,49.27,49.25,49.27,9982.0,38.5489,38.5567,38.541,38.5567,9982.0
2017-07-26 11:30:00,49.27,49.27,49.25,49.26,5073.0,38.5567,38.5567,38.541,38.5489,5073.0
2017-07-26 12:00:00,49.25,49.26,49.25,49.26,3100.0,38.541,38.5489,38.541,38.5489,3100.0
2017-07-26 12:30:00,49.26,49.26,49.24,49.24,14794.0,38.5489,38.5489,38.5332,38.5332,14794.0
2017-07-26 13:00:00,49.25,49.28,49.25,49.27,206620.0,38.541,38.5645,38.541,38.5567,206620.0
2017-07-26 13:30:00,49.27,49.28,49.26,49.28,11457.0,38.5567,38.5645,38.5489,38.5645,11457.0
2017-07-26 14:00:00,49.27,49.32,49.26,49.32,21755.0,38.5567,38.5958,38.5489,38.5958,21755.0
2017-07-26 14:30:00,49.32,49.35,49.32,49.35,12211.0,38.5958,38.6193,38.5958,38.6193,12211.0
2017-07-26 15:00:00,49.34,49.34,49.32,49.33,7789.0,38.6115,38.6115,38.5958,38.6036,7789.0
2017-07-26 15:30:00,49.34,49.34,49.32,49.33,32126.0,38.6115,38.6115,38.5958,38.6036,32126.0
2017-07-27 09:30:00,49.32,49.34,49.31,49.34,6617.0,38.5958,38.6115,38.588,38.6115,6617.0
2017-07-27 10:00:00,49.34,49.35,49.32,49.32,21804.0,38.6115,38.6193,38.5958,38.5958,21804.0
2017-07-27 10:30:00,49.33,49.34,49.3,49.33,278999.0,38.6036,38.6115,38.5802,38.6036,278999.0
2017-07-27 11:00:00,49.34,49.34,49.32,49.34,24369.0,38.6115,38.6115,38.5958,38.6115,24369.0
2017-07-27 11:30:00,49.33,49.34,49.32,49.33,18285.0,38.6036,38.6115,38.5958,38.6036,18285.0
2017-07-27 12:00:00,49.33,49.33,49.32,49.33,3671.0,38.6036,38.6036,38.5958,38.6036,3671.0
2017-07-27 12:30:00,49.33,49.34,49.32,49.33,2548.0,38.6036,38.6115,38.5958,38.6036,2548.0
2017-07-27 13:00:00,49.34,49.36,49.33,49.35,17065.0,38.6115,38.6271,38.6036,38.6193,17065.0
2017-07-27 13:30:00,49.35,49.35,49.32,49.34,10796.0,38.6193,38.6193,38.5958,38.6115,10796.0
2017-07-27 14:00:00,49.34,49.34,49.32,49.34,19586.0,38.6115,38.6115,38.5958,38.6115,19586.0
2017-07-27 14:30:00,49.34,49.36,49.34,49.34,7661.0,38.6115,38.6271,38.6115,38.6115,7661.0
2017-07-27 15:00:00,49.35,49.36,49.34,49.35,14834.0,38.6193,38.6271,38.6115,38.6193,14834.0
2017-07-27 15:30:00,49.35,49.35,49.33,49.35,41062.0,38.6193,38.6193,38.6036,38.6193,41062.0
2017-07-28 09:30:00,49.34,49.37,49.33,49.37,113601.0,38.6115,38.6349,38.6036,38.6349,113601.0
2017-07-28 10:00:00,49.37,49.37,49.34,49.35,14074.0,38.6349,38.6349,38.6115,38.6193,14074.0
2017-07-28 10:30:00,49.35,49.36,49.34,49.35,9775.0,38.6193,38.6271,38.6115,38.6193,9775.0
2017-07-28 11:00:00,49.36,49.37,49.34,49.37,13466.0,38.6271,38.6349,38.6115,38.6349,13466.0
2017-07-28 11:30:00,49.36,49.37,49.35,49.36,12425.0,38.6271,38.6349,38.6193,38.6271,12425.0
2017-07-28 12:00:00,49.36,49.37,49.34,49.36,19760.0,38.6271,38.6349,38.6115,38.6271,19760.0
2017-07-28 12:30:00,49.35,49.36,49.34,49.35,8548.0,38.6193,38.6271,38.6115,38.6193,8548.0
2017-07-28 13:00:00,49.35,49.36,49.35,49.35,3295.0,38.6193,38.6271,38.6193,38.6193,3295.0
2017-07-28 13:30:00,49.36,49.36,49.35,49.35,17922.0,38.6271,38.6271,38.6193,38.6193,17922.0
2017-07-28 14:00:00,49.35,49.36,49.35,49.36,17830.0,38.6193,38.6271,38.6193,38.6271,17830.0
2017-07-28 14:30:00,49.35,49.36,49.35,49.36,4831.0,38.6193,38.6271,38.6193,38.6271,4831.0
2017-07-28 15:00:00,49.36,49.37,49.35,49.37,9650.0,38.6271,38.6349,38.6193,38.6349,9650.0
2017-07-28 15:30:00,49.37,49.37,49.35,49.35,15922.0,38.6349,38.6349,38.6193,38.6193,15922.0
2017-07-31 09:30:00,49.37,49.38,49.33,49.36,18998.0,38.6349,38.6428,38.6036,38.6271,18998.0
2017-07-31 10:00:00,49.38,49.38,49.34,49.37,23406.0,38.6428,38.6428,38.6115,38.6349,23406.0
2017-07-31 10:30:00,49.37,49.38,49.35,49.37,15627.0,38.6349,38.6428,38.6193,38.6349,15627.0
2017-07-31 11:00:00,49.37,49.37,49.36,49.37,17151.0,38.6349,38.6349,38.6271,38.6349,17151.0
2017-07-31 11:30:00,49.36,49.37,49.35,49.37,13252.0,38.6271,38.6349,38.6193,38.6349,13252.0
2017-07-31 12:00:00,49.37,49.37,49.35,49.36,18905.0,38.6349,38.6349,38.6193,38.6271,18905.0
2017-07-31 12:30:00,49.36,49.37,49.35,49.36,8767.0,38.6271,38.6349,38.6193,38.6271,8767.0
2017-07-31 13:00:00,49.35,49.36,49.35,49.35,16694.0,38.6193,38.6271,38.6193,38.6193,16694.0
2017-07-31 13:30:00,49.35,49.36,49.35,49.36,8339.0,38.6193,38.6271,38.6193,38.6271,8339.0
2017-07-31 14:00:00,49.35,49.36,49.35,49.35,52659.0,38.6193,38.6271,38.6193,38.6193,52659.0
2017-07-31 14:30:00,49.35,49.36,49.35,49.36,14082.0,38.6193,38.6271,38.6193,38.6271,14082.0
2017-07-31 15:00:00,49.36,49.36,49.35,49.35,5539.0,38.6271,38.6271,38.6193,38.6193,5539.0
2017-07-31 15:30:00,49.36,49.36,49.35,49.35,16695.0,38.6271,38.6271,38.6193,38.6193,16695.0
2017-08-01 09:30:00,49.36,49.38,49.35,49.35,7325.0,38.6271,38.6428,38.6193,38.6193,7325.0
2017-08-01 10:00:00,49.37,49.39,49.35,49.37,29359.0,38.6349,38.6506,38.6193,38.6349,29359.0
2017-08-01 10:30:00,49.38,49.38,49.35,49.37,14126.0,38.6428,38.6428,38.6193,38.6349,14126.0
2017-08-01 11:00:00,49.37,49.38,49.36,49.37,14579.0,38.6349,38.6428,38.6271,38.6349,14579.0
2017-08-01 11:30:00,49.36,49.38,49.35,49.35,47746.0,38.6271,38.6428,38.6193,38.6193,47746.0
2017-08-01 12:00:00,49.35,49.36,49.35,49.36,3780.0,38.6193,38.6271,38.6193,38.6271,3780.0
2017-08-01 12:30:00,49.36,49.36,49.35,49.35,5043.0,38.6271,38.6271,38.6193,38.6193,5043.0
2017-08-01 13:00:00,49.35,49.36,49.35,49.35,208816.0,38.6193,38.6271,38.6193,38.6193,208816.0
2017-08-01 13:30:00,49.35,49.38,49.35,49.37,24662.0,38.6193,38.6428,38.6193,38.6349,24662.0
2017-08-01 14:00:00,49.37,49.37,49.36,49.37,6992.0,38.6349,38.6349,38.6271,38.6349,6992.0
2017-08-01 14:30:00,49.37,49.37,49.36,49.37,16229.0,38.6349,38.6349,38.6271,38.6349,16229.0
2017-08-01 15:00:00,49.37,49.37,49.36,49.37,11777.0,38.6349,38.6349,38.6271,38.6349,11777.0
2017-08-01 15:30:00,49.37,49.37,49.35,49.35,29498.0,38.6349,38.6349,38.6193,38.6193,29498.0
2017-08-02 09:30:00,49.34,49.38,49.34,49.35,15804.0,38.6115,38.6428,38.6115,38.6193,15804.0
2017-08-02 10:00:00,49.37,49.37,49.34,49.35,21482.0,38.6349,38.6349,38.6115,38.6193,21482.0
2017-08-02 10:30:00,49.36,49.37,49.35,49.37,8231.0,38.6271,38.6349,38.6193,38.6349,8231.0
2017-08-02 11:00:00,49.36,49.37,49.35,49.36,22828.0,38.6271,38.6349,38.6193,38.6271,22828.0
2017-08-02 11:30:00,49.37,49.37,49.35,49.36,5956.0,38.6349,38.6349,38.6193,38.6271,5956.0
2017-08-02 12:00:00,49.36,49.37,49.35,49.36,29996.0,38.6271,38.6349,38.6193,38.6271,29996.0
2017-08-02 12:30:00,49.36,49.37,49.34,49.36,11372.0,38.6271,38.6349,38.6115,38.6271,11372.0
2017-08-02 13:00:00,49.37,49.37,49.34,49.35,4656.0,38.6349,38.6349,38.6115,38.6193,4656.0
2017-08-02 13:30:00,49.35,49.35,49.34,49.35,5596.0,38.6193,38.6193,38.6115,38.6193,5596.0
2017-08-02 14:00:00,49.35,49.35,49.34,49.35,7948.0,38.6193,38.6193,38.6115,38.6193,7948.0
2017-08-02 14:30:00,49.35,49.36,49.34,49.36,21641.0,38.6193,38.6271,38.6115,38.6271,21641.0
2017-08-02 15:00:00,49.35,49.36,49.34,49.35,24399.0,38.6193,38.6271,38.6115,38.6193,24399.0
2017-08-02 15:30:00,49.36,49.36,49.34,49.36,53718.0,38.6271,38.6271,38.6115,38.6271,53718.0
2017-08-03 09:30:00,49.34,49.37,49.33,49.35,36561.0,38.6115,38.6349,38.6036,38.6193,36561.0
2017-08-03 10:00:00,49.37,49.38,49.35,49.37,18110.0,38.6349,38.6428,38.6193,38.6349,18110.0
2017-08-03 10:30:00,49.37,49.37,49.35,49.36,14629.0,38.6349,38.6349,38.6193,38.6271,14629.0
2017-08-03 11:00:00,49.36,49.36,49.35,49.36,28960.0,38.6271,38.6271,38.6193,38.6271,28960.0
2017-08-03 11:30:00,49.36,49.4,49.35,49.39,21798.0,38.6271,38.6584,38.6193,38.6506,21798.0
2017-08-03 12:00:00,49.38,49.39,49.38,49.39,8225.0,38.6428,38.6506,38.6428,38.6506,8225.0
2017-08-03 12:30:00,49.38,49.39,49.38,49.38,13756.0,38.6428,38.6506,38.6428,38.6428,13756.0
2017-08-03 13:00:00,49.38,49.39,49.37,49.37,11389.0,38.6428,38.6506,38.6349,38.6349,11389.0
2017-08-03 13:30:00,49.37,49.38,49.37,49.38,2622.0,38.6349,38.6428,38.6349,38.6428,2622.0
2017-08-03 14:00:00,49.38,49.38,49.37,49.38,8591.0,38.6428,38.6428,38.6349,38.6428,8591.0
2017-08-03 14:30:00,49.38,49.38,49.37,49.38,14552.0,38.6428,38.6428,38.6349,38.6428,14552.0
2017-08-03 15:00:00,49.38,49.39,49.38,49.39,15337.0,38.6428,38.6506,38.6428,38.6506,15337.0
2017-08-03 15:30:00,49.39,49.39,49.37,49.38,84975.0,38.6506,38.6506,38.6349,38.6428,84975.0
2017-08-04 09:30:00,49.36,49.38,49.35,49.36,22571.0,38.6271,38.6428,38.6193,38.6271,22571.0
2017-08-04 10:00:00,49.36,49.36,49.35,49.35,7431.0,38.6271,38.6271,38.6193,38.6193,7431.0
2017-08-04 10:30:00,49.35,49.37,49.34,49.36,23421.0,38.6193,38.6349,38.6115,38.6271,23421.0
2017-08-04 11:00:00,49.36,49.37,49.36,49.37,5477.0,38.6271,38.6349,38.6271,38.6349,5477.0
2017-08-04 11:30:00,49.37,49.39,49.36,49.38,8597.0,38.6349,38.6506,38.6271,38.6428,8597.0
2017-08-04 12:00:00,49.39,49.39,49.38,49.39,6278.0,38.6506,38.6506,38.6428,38.6506,6278.0
2017-08-04 12:30:00,49.38,49.39,49.38,49.39,7267.0,38.6428,38.6506,38.6428,38.6506,7267.0
2017-08-04 13:00:00,49.39,49.39,49.37,49.38,25902.0,38.6506,38.6506,38.6349,38.6428,25902.0
2017-08-04 13:30:00,49.38,49.39,49.38,49.39,4589.0,38.6428,38.6506,38.6428,38.6506,4589.0
2017-08-04 14:00:00,49.39,49.4,49.38,49.39,15167.0,38.6506,38.6584,38.6428,38.6506,15167.0
2017-08-04 14:30:00,49.39,49.39,49.38,49.38,10583.0,38.6506,38.6506,38.6428,38.6428,10583.0
2017-08-04 15:00:00,49.37,49.39,49.37,49.38,77011.0,38.6349,38.6506,38.6349,38.6428,77011.0
2017-08-04 15:30:00,49.38,49.4,49.38,49.4,23651.0,38.6428,38.6584,38.6428,38.6584,23651.0
2017-08-07 09:30:00,49.36,49.39,49.36,49.38,26414.0,38.6271,38.6506,38.6271,38.6428,26414.0
2017-08-07 10:00:00,49.38,49.39,49.37,49.38,17566.0,38.6428,38.6506,38.6349,38.6428,17566.0
2017-08-07 10:30:00,49.38,49.4,49.37,49.4,26086.0,38.6428,38.6584,38.6349,38.6584,26086.0
2017-08-07 11:00:00,49.4,49.4,49.38,49.39,20101.0,38.6584,38.6584,38.6428,38.6506,20101.0
2017-08-07 11:30:00,49.4,49.4,49.39,49.4,17171.0,38.6584,38.6584,38.6506,38.6584,17171.0
2017-08-07 12:00:00,49.4,49.4,49.39,49.4,28693.0,38.6584,38.6584,38.6506,38.6584,28693.0
2017-08-07 12:30:00,49.39,49.4,49.39,49.4,5756.0,38.6506,38.6584,38.6506,38.6584,5756.0
2017-08-07 13:00:00,49.4,49.41,49.39,49.41,33359.0,38.6584,38.6662,38.6506,38.6662,33359.0
2017-08-07 13:30:00,49.41,49.41,49.4,49.4,12663.0,38.6662,38.6662,38.6584,38.6584,12663.0
2017-08-07 14:00:00,49.4,49.41,49.4,49.41,11979.0,38.6584,38.6662,38.6584,38.6662,11979.0
2017-08-07 14:30:00,49.41,49.41,49.4,49.41,15121.0,38.6662,38.6662,38.6584,38.6662,15121.0
2017-08-07 15:00:00,49.4,49.41,49.4,49.41,24086.0,38.6584,38.6662,38.6584,38.6662,24086.0
2017-08-07 15:30:00,49.41,49.41,49.4,49.41,28776.0,38.6662,38.6662,38.6584,38.6662,28776.0
2017-08-08 09:30:00,49.41,49.42,49.4,49.42,33867.0,38.6662,38.6741,38.6584,38.6741,33867.0
2017-08-08 10:00:00,49.42,49.44,49.42,49.43,37601.0,38.6741,38.6897,38.6741,38.6819,37601.0
2017-08-08 10:30:00,49.43,49.43,49.41,49.42,12261.0,38.6819,38.6819,38.6662,38.6741,12261.0
2017-08-08 11:00:00,49.42,49.42,49.41,49.41,17507.0,38.6741,38.6741,38.6662,38.6662,17507.0
2017-08-08 11:30:00,49.41,49.42,49.41,49.42,28867.0,38.6662,38.6741,38.6662,38.6741,28867.0
2017-08-08 12:00:00,49.41,49.43,49.41,49.42,10722.0,38.6662,38.6819,38.6662,38.6741,10722.0
2017-08-08 12:30:00,49.43,49.43,49.42,49.43,18050.0,38.6819,38.6819,38.6741,38.6819,18050.0
2017-08-08 13:00:00,49.43,49.44,49.42,49.43,19772.0,38.6819,38.6897,38.6741,38.6819,19772.0
2017-08-08 13:30:00,49.43,49.44,49.42,49.43,18227.0,38.6819,38.6897,38.6741,38.6819,18227.0
2017-08-08 14:00:00,49.43,49.44,49.42,49.43,24563.0,38.6819,38.6897,38.6741,38.6819,24563.0
2017-08-08 14:30:00,49.44,49.44,49.43,49.43,12927.0,38.6897,38.6897,38.6819,38.6819,12927.0
2017-08-08 15:00:00,49.44,49.44,49.41,49.42,15486.0,38.6897,38.6897,38.6662,38.6741,15486.0
2017-08-08 15:30:00,49.42,49.44,49.41,49.41,43092.0,38.6741,38.6897,38.6662,38.6662,43092.0
2017-08-09 09:30:00,49.45,49.48,49.44,49.44,25858.0,38.6975,38.721,38.6897,38.6897,25858.0
2017-08-09 10:00:00,49.46,49.48,49.45,49.47,22344.0,38.7054,38.721,38.6975,38.7132,22344.0
2017-08-09 10:30:00,49.46,49.47,49.45,49.46,16566.0,38.7054,38.7132,38.6975,38.7054,16566.0
2017-08-09 11:00:00,49.47,49.49,49.46,49.47,26508.0,38.7132,38.7288,38.7054,38.7132,26508.0
2017-08-09 11:30:00,49.48,49.49,49.47,49.48,13591.0,38.721,38.7288,38.7132,38.721,13591.0
2017-08-09 12:00:00,49.48,49.48,49.46,49.47,5911.0,38.721,38.721,38.7054,38.7132,5911.0
2017-08-09 12:30:00,49.47,49.47,49.46,49.47,9126.0,38.7132,38.7132,38.7054,38.7132,9126.0
2017-08-09 13:00:00,49.46,49.47,49.46,49.47,14849.0,38.7054,38.7132,38.7054,38.7132,14849.0
2017-08-09 13:30:00,49.46,49.48,49.45,49.46,36247.0,38.7054,38.721,38.6975,38.7054,36247.0
2017-08-09 14:00:00,49.47,49.48,49.46,49.47,18827.0,38.7132,38.721,38.7054,38.7132,18827.0
2017-08-09 14:30:00,49.47,49.48,49.46,49.48,14053.0,38.7132,38.721,38.7054,38.721,14053.0
2017-08-09 15:00:00,49.48,49.49,49.46,49.47,46538.0,38.721,38.7288,38.7054,38.7132,46538.0
2017-08-09 15:30:00,49.47,49.48,49.45,49.46,36029.0,38.7132,38.721,38.6975,38.7054,36029.0
2017-08-10 09:30:00,49.45,49.46,49.44,49.46,35571.0,38.6975,38.7054,38.6897,38.7054,35571.0
2017-08-10 10:00:00,49.45,49.49,49.45,49.48,97438.0,38.6975,38.7288,38.6975,38.721,97438.0
2017-08-10 10:30:00,49.48,49.48,49.46,49.47,22054.0,38.721,38.721,38.7054,38.7132,22054.0
2017-08-10 11:00:00,49.47,49.48,49.46,49.47,25978.0,38.7132,38.721,38.7054,38.7132,25978.0
2017-08-10 11:30:00,49.46,49.47,49.45,49.47,23370.0,38.7054,38.7132,38.6975,38.7132,23370.0
2017-08-10 12:00:00,49.47,49.47,49.45,49.46,6483.0,38.7132,38.7132,38.6975,38.7054,6483.0
2017-08-10 12:30:00,49.46,49.47,49.45,49.45,8278.0,38.7054,38.7132,38.6975,38.6975,8278.0
2017-08-10 13:00:00,49.45,49.47,49.44,49.45,14251.0,38.6975,38.7132,38.6897,38.6975,14251.0
2017-08-10 13:30:00,49.45,49.46,49.45,49.46,2599.0,38.6975,38.7054,38.6975,38.7054,2599.0
2017-08-10 14:00:00,49.46,49.49,49.45,49.46,116655.0,38.7054,38.7288,38.6975,38.7054,116655.0
2017-08-10 14:30:00,49.46,49.47,49.45,49.46,12574.0,38.7054,38.7132,38.6975,38.7054,12574.0
2017-08-10 15:00:00,49.47,49.47,49.46,49.47,13034.0,38.7132,38.7132,38.7054,38.7132,13034.0
2017-08-10 15:30:00,49.47,49.47,49.46,49.47,12822.0,38.7132,38.7132,38.7054,38.7132,12822.0
2017-08-11 09:30:00,49.44,49.44,49.42,49.44,37747.0,38.6897,38.6897,38.6741,38.6897,37747.0
2017-08-11 10:00:00,49.44,49.47,49.44,49.46,18215.0,38.6897,38.7132,38.6897,38.7054,18215.0
2017-08-11 10:30:00,49.46,49.46,49.44,49.44,13679.0,38.7054,38.7054,38.6897,38.6897,13679.0
2017-08-11 11:00:00,49.45,49.46,49.44,49.46,13158.0,38.6975,38.7054,38.6897,38.7054,13158.0
2017-08-11 11:30:00,49.45,49.48,49.44,49.47,17410.0,38.6975,38.721,38.6897,38.7132,17410.0
2017-08-11 12:00:00,49.46,49.47,49.45,49.46,7663.0,38.7054,38.7132,38.6975,38.7054,7663.0
2017-08-11 12:30:00,49.47,49.47,49.45,49.45,3734.0,38.7132,38.7132,38.6975,38.6975,3734.0
2017-08-11 13:00:00,49.46,49.47,49.45,49.46,13419.0,38.7054,38.7132,38.6975,38.7054,13419.0
2017-08-11 13:30:00,49.46,49.48,49.46,49.47,21721.0,38.7054,38.721,38.7054,38.7132,21721.0
2017-08-11 14:00:00,49.48,49.48,49.45,49.46,16571.0,38.721,38.721,38.6975,38.7054,16571.0
2017-08-11 14:30:00,49.46,49.48,49.46,49.48,32141.0,38.7054,38.721,38.7054,38.721,32141.0
2017-08-11 15:00:00,49.48,49.48,49.46,49.47,37875.0,38.721,38.721,38.7054,38.7132,37875.0
2017-08-11 15:30:00,49.46,49.48,49.46,49.46,21392.0,38.7054,38.721,38.7054,38.7054,21392.0
2017-08-14 09:30:00,49.44,49.44,49.42,49.44,19219.0,38.6897,38.6897,38.6741,38.6897,19219.0
2017-08-14 10:00:00,49.42,49.45,49.42,49.44,49748.0,38.6741,38.6975,38.6741,38.6897,49748.0
2017-08-14 10:30:00,49.44,49.44,49.43,49.44,8126.0,38.6897,38.6897,38.6819,38.6897,8126.0
2017-08-14 11:00:00,49.44,49.45,49.43,49.44,21251.0,38.6897,38.6975,38.6819,38.6897,21251.0
2017-08-14 11:30:00,49.44,49.45,49.43,49.43,7871.0,38.6897,38.6975,38.6819,38.6819,7871.0
2017-08-14 12:00:00,49.44,49.44,49.42,49.43,16346.0,38.6897,38.6897,38.6741,38.6819,16346.0
2017-08-14 12:30:00,49.43,49.43,49.4,49.41,16248.0,38.6819,38.6819,38.6584,38.6662,16248.0
2017-08-14 13:00:00,49.42,49.42,49.39,49.4,25183.0,38.6741,38.6741,38.6506,38.6584,25183.0
2017-08-14 13:30:00,49.4,49.4,49.37,49.37,10140.0,38.6584,38.6584,38.6349,38.6349,10140.0
2017-08-14 14:00:00,49.37,49.39,49.37,49.37,22796.0,38.6349,38.6506,38.6349,38.6349,22796.0
2017-08-14 14:30:00,49.38,49.39,49.37,49.38,61131.0,38.6428,38.6506,38.6349,38.6428,61131.0
2017-08-14 15:00:00,49.39,49.39,49.37,49.37,19940.0,38.6506,38.6506,38.6349,38.6349,19940.0
2017-08-14 15:30:00,49.38,49.39,49.37,49.39,48998.0,38.6428,38.6506,38.6349,38.6506,48998.0
2017-08-15 09:30:00,49.34,49.34,49.31,49.33,18136.0,38.6115,38.6115,38.588,38.6036,18136.0
2017-08-15 10:00:00,49.32,49.34,49.3,49.32,16309.0,38.5958,38.6115,38.5802,38.5958,16309.0
2017-08-15 10:30:00,49.33,49.34,49.31,49.32,6477.0,38.6036,38.6115,38.588,38.5958,6477.0
2017-08-15 11:00:00,49.31,49.34,49.3,49.33,8485.0,38.588,38.6115,38.5802,38.6036,8485.0
2017-08-15 11:30:00,49.32,49.34,49.32,49.33,11287.0,38.5958,38.6115,38.5958,38.6036,11287.0
2017-08-15 12:00:00,49.33,49.34,49.32,49.34,13746.0,38.6036,38.6115,38.5958,38.6115,13746.0
2017-08-15 12:30:00,49.33,49.34,49.33,49.34,8062.0,38.6036,38.6115,38.6036,38.6115,8062.0
2017-08-15 13:00:00,49.34,49.34,49.33,49.34,21870.0,38.6115,38.6115,38.6036,38.6115,21870.0
2017-08-15 13:30:00,49.34,49.34,49.33,49.34,5935.0,38.6115,38.6115,38.6036,38.6115,5935.0
2017-08-15 14:00:00,49.33,49.34,49.32,49.33,18844.0,38.6036,38.6115,38.5958,38.6036,18844.0
2017-08-15 14:30:00,49.32,49.34,49.32,49.33,15552.0,38.5958,38.6115,38.5958,38.6036,15552.0
2017-08-15 15:00:00,49.32,49.33,49.31,49.33,33766.0,38.5958,38.6036,38.588,38.6036,33766.0
2017-08-15 15:30:00,49.32,49.33,49.31,49.32,48290.0,38.5958,38.6036,38.588,38.5958,48290.0
2017-08-16 09:30:00,49.33,49.34,49.32,49.34,22420.0,38.6036,38.6115,38.5958,38.6115,22420.0
2017-08-16 10:00:00,49.34,49.35,49.33,49.34,19374.0,38.6115,38.6193,38.6036,38.6115,19374.0
2017-08-16 10:30:00,49.35,49.36,49.33,49.35,22617.0,38.6193,38.6271,38.6036,38.6193,22617.0
2017-08-16 11:00:00,49.35,49.36,49.34,49.35,27711.0,38.6193,38.6271,38.6115,38.6193,27711.0
2017-08-16 11:30:00,49.36,49.36,49.34,49.35,17873.0,38.6271,38.6271,38.6115,38.6193,17873.0
2017-08-16 12:00:00,49.35,49.35,49.34,49.35,10701.0,38.6193,38.6193,38.6115,38.6193,10701.0
2017-08-16 12:30:00,49.34,49.36,49.34,49.36,17059.0,38.6115,38.6271,38.6115,38.6271,17059.0
2017-08-16 13:00:00,49.35,49.37,49.34,49.35,8794.0,38.6193,38.6349,38.6115,38.6193,8794.0
2017-08-16 13:30:00,49.36,49.38,49.35,49.38,14941.0,38.6271,38.6428,38.6193,38.6428,14941.0
2017-08-16 14:00:00,49.37,49.39,49.36,49.37,26371.0,38.6349,38.6506,38.6271,38.6349,26371.0
2017-08-16 14:30:00,49.37,49.38,49.36,49.37,16456.0,38.6349,38.6428,38.6271,38.6349,16456.0
2017-08-16 15:00:00,49.37,49.38,49.36,49.38,10798.0,38.6349,38.6428,38.6271,38.6428,10798.0
2017-08-16 15:30:00,49.38,49.38,49.35,49.37,20352.0,38.6428,38.6428,38.6193,38.6349,20352.0
2017-08-17 09:30:00,49.36,49.36,49.34,49.36,11091.0,38.6271,38.6271,38.6115,38.6271,11091.0
2017-08-17 10:00:00,49.37,49.39,49.35,49.39,40575.0,38.6349,38.6506,38.6193,38.6506,40575.0
2017-08-17 10:30:00,49.38,49.38,49.36,49.37,8225.0,38.6428,38.6428,38.6271,38.6349,8225.0
2017-08-17 11:00:00,49.38,49.38,49.36,49.37,19831.0,38.6428,38.6428,38.6271,38.6349,19831.0
2017-08-17 11:30:00,49.37,49.38,49.36,49.37,11040.0,38.6349,38.6428,38.6271,38.6349,11040.0
2017-08-17 12:00:00,49.36,49.38,49.36,49.37,10906.0,38.6271,38.6428,38.6271,38.6349,10906.0
2017-08-17 12:30:00,49.39,49.4,49.37,49.38,27439.0,38.6506,38.6584,38.6349,38.6428,27439.0
2017-08-17 13:00:00,49.39,49.39,49.37,49.38,6892.0,38.6506,38.6506,38.6349,38.6428,6892.0
2017-08-17 13:30:00,49.37,49.4,49.37,49.4,10922.0,38.6349,38.6584,38.6349,38.6584,10922.0
2017-08-17 14:00:00,49.4,49.4,49.38,49.39,19452.0,38.6584,38.6584,38.6428,38.6506,19452.0
2017-08-17 14:30:00,49.4,49.4,49.38,49.39,40262.0,38.6584,38.6584,38.6428,38.6506,40262.0
2017-08-17 15:00:00,49.39,49.42,49.39,49.41,16423.0,38.6506,38.6741,38.6506,38.6662,16423.0
2017-08-17 15:30:00,49.41,49.41,49.39,49.4,23723.0,38.6662,38.6662,38.6506,38.6584,23723.0
2017-08-18 09:30:00,49.4,49.42,49.4,49.42,10037.0,38.6584,38.6741,38.6584,38.6741,10037.0
2017-08-18 10:00:00,49.42,49.42,49.4,49.41,16727.0,38.6741,38.6741,38.6584,38.6662,16727.0
2017-08-18 10:30:00,49.4,49.41,49.38,49.39,31683.0,38.6584,38.6662,38.6428,38.6506,31683.0
2017-08-18 11:00:00,49.41,49.42,49.39,49.39,16564.0,38.6662,38.6741,38.6506,38.6506,16564.0
2017-08-18 11:30:00,49.38,49.41,49.38,49.39,18185.0,38.6428,38.6662,38.6428,38.6506,18185.0
2017-08-18 12:00:00,49.39,49.4,49.37,49.39,9999.0,38.6506,38.6584,38.6349,38.6506,9999.0
2017-08-18 12:30:00,49.39,49.4,49.38,49.4,15031.0,38.6506,38.6584,38.6428,38.6584,15031.0
2017-08-18 13:00:00,49.4,49.4,49.39,49.4,14842.0,38.6584,38.6584,38.6506,38.6584,14842.0
2017-08-18 13:30:00,49.4,49.4,49.39,49.4,20860.0,38.6584,38.6584,38.6506,38.6584,20860.0
2017-08-18 14:00:00,49.4,49.4,49.38,49.39,24844.0,38.6584,38.6584,38.6428,38.6506,24844.0
2017-08-18 14:30:00,49.39,49.4,49.38,49.4,8369.0,38.6506,38.6584,38.6428,38.6584,8369.0
2017-08-18 15:00:00,49.4,49.4,49.39,49.4,9197.0,38.6584,38.6584,38.6506,38.6584,9197.0
2017-08-18 15:30:00,49.39,49.4,49.39,49.4,15382.0,38.6506,38.6584,38.6506,38.6584,15382.0
2017-08-21 09:30:00,49.39,49.4,49.38,49.4,19691.0,38.6506,38.6584,38.6428,38.6584,19691.0
2017-08-21 10:00:00,49.4,49.41,49.39,49.41,29180.0,38.6584,38.6662,38.6506,38.6662,29180.0
2017-08-21 10:30:00,49.4,49.41,49.39,49.4,19087.0,38.6584,38.6662,38.6506,38.6584,19087.0
2017-08-21 11:00:00,49.4,49.4,49.36,49.39,41247.0,38.6584,38.6584,38.6271,38.6506,41247.0
2017-08-21 11:30:00,49.39,49.4,49.38,49.4,15461.0,38.6506,38.6584,38.6428,38.6584,15461.0
2017-08-21 12:00:00,49.4,49.4,49.39,49.39,16265.0,38.6584,38.6584,38.6506,38.6506,16265.0
2017-08-21 12:30:00,49.4,49.4,49.37,49.4,10094.0,38.6584,38.6584,38.6349,38.6584,10094.0
2017-08-21 13:00:00,49.4,49.41,49.39,49.41,17275.0,38.6584,38.6662,38.6506,38.6662,17275.0
2017-08-21 13:30:00,49.4,49.41,49.4,49.4,2041.0,38.6584,38.6662,38.6584,38.6584,2041.0
2017-08-21 14:00:00,49.4,49.41,49.38,49.4,20971.0,38.6584,38.6662,38.6428,38.6584,20971.0
2017-08-21 14:30:00,49.4,49.4,49.39,49.4,17079.0,38.6584,38.6584,38.6506,38.6584,17079.0
2017-08-21 15:00:00,49.39,49.4,49.38,49.39,14771.0,38.6506,38.6584,38.6428,38.6506,14771.0
2017-08-21 15:30:00,49.39,49.4,49.38,49.39,16048.0,38.6506,38.6584,38.6428,38.6506,16048.0
2017-08-22 09:30:00,49.36,49.38,49.35,49.37,20718.0,38.6271,38.6428,38.6193,38.6349,20718.0
2017-08-22 10:00:00,49.37,49.39,49.37,49.37,16528.0,38.6349,38.6506,38.6349,38.6349,16528.0
2017-08-22 10:30:00,49.38,49.39,49.37,49.39,10199.0,38.6428,38.6506,38.6349,38.6506,10199.0
2017-08-22 11:00:00,49.39,49.4,49.38,49.4,6557.0,38.6506,38.6584,38.6428,38.6584,6557.0
2017-08-22 11:30:00,49.4,49.4,49.39,49.4,19300.0,38.6584,38.6584,38.6506,38.6584,19300.0
2017-08-22 12:00:00,49.39,49.4,49.38,49.39,5983.0,38.6506,38.6584,38.6428,38.6506,5983.0
2017-08-22 12:30:00,49.39,49.39,49.37,49.38,2723.0,38.6506,38.6506,38.6349,38.6428,2723.0
2017-08-22 13:00:00,49.38,49.39,49.37,49.38,18247.0,38.6428,38.6506,38.6349,38.6428,18247.0
2017-08-22 13:30:00,49.38,49.39,49.37,49.38,9269.0,38.6428,38.6506,38.6349,38.6428,9269.0
2017-08-22 14:00:00,49.38,49.38,49.36,49.36,12504.0,38.6428,38.6428,38.6271,38.6271,12504.0
2017-08-22 14:30:00,49.37,49.38,49.36,49.37,17085.0,38.6349,38.6428,38.6271,38.6349,17085.0
2017-08-22 15:00:00,49.36,49.37,49.36,49.37,20845.0,38.6271,38.6349,38.6271,38.6349,20845.0
2017-08-22 15:30:00,49.37,49.38,49.36,49.38,19293.0,38.6349,38.6428,38.6271,38.6428,19293.0
2017-08-23 09:30:00,49.39,49.41,49.37,49.37,7396.0,38.6506,38.6662,38.6349,38.6349,7396.0
2017-08-23 10:00:00,49.39,49.42,49.38,49.41,10307.0,38.6506,38.6741,38.6428,38.6662,10307.0
2017-08-23 10:30:00,49.39,49.42,49.39,49.41,7299.0,38.6506,38.6741,38.6506,38.6662,7299.0
2017-08-23 11:00:00,49.42,49.43,49.4,49.42,16999.0,38.6741,38.6819,38.6584,38.6741,16999.0
2017-08-23 11:30:00,49.42,49.43,49.41,49.42,9373.0,38.6741,38.6819,38.6662,38.6741,9373.0
2017-08-23 12:00:00,49.43,49.43,49.42,49.43,4154.0,38.6819,38.6819,38.6741,38.6819,4154.0
2017-08-23 12:30:00,49.43,49.44,49.42,49.44,6669.0,38.6819,38.6897,38.6741,38.6897,6669.0
2017-08-23 13:00:00,49.43,49.44,49.42,49.43,4800.0,38.6819,38.6897,38.6741,38.6819,4800.0
2017-08-23 13:30:00,49.43,49.43,49.42,49.43,3920.0,38.6819,38.6819,38.6741,38.6819,3920.0
2017-08-23 14:00:00,49.42,49.44,49.42,49.43,15952.0,38.6741,38.6897,38.6741,38.6819,15952.0
2017-08-23 14:30:00,49.43,49.44,49.42,49.42,14926.0,38.6819,38.6897,38.6741,38.6741,14926.0
2017-08-23 15:00:00,49.43,49.44,49.42,49.43,15848.0,38.6819,38.6897,38.6741,38.6819,15848.0
2017-08-23 15:30:00,49.43,49.44,49.42,49.43,63365.0,38.6819,38.6897,38.6741,38.6819,63365.0
2017-08-24 09:30:00,49.42,49.42,49.39,49.41,2832.0,38.6741,38.6741,38.6506,38.6662,2832.0
2017-08-24 10:00:00,49.41,49.43,49.41,49.42,12772.0,38.6662,38.6819,38.6662,38.6741,12772.0
2017-08-24 10:30:00,49.41,49.42,49.4,49.41,10753.0,38.6662,38.6741,38.6584,38.6662,10753.0
2017-08-24 11:00:00,49.41,49.42,49.4,49.41,6818.0,38.6662,38.6741,38.6584,38.6662,6818.0
2017-08-24 11:30:00,49.42,49.42,49.4,49.42,12330.0,38.6741,38.6741,38.6584,38.6741,12330.0
2017-08-24 12:00:00,49.42,49.42,49.4,49.41,7481.0,38.6741,38.6741,38.6584,38.6662,7481.0
2017-08-24 12:30:00,49.42,49.42,49.39,49.4,3814.0,38.6741,38.6741,38.6506,38.6584,3814.0
2017-08-24 13:00:00,49.4,49.41,49.39,49.41,11044.0,38.6584,38.6662,38.6506,38.6662,11044.0
2017-08-24 13:30:00,49.41,49.41,49.39,49.4,2989.0,38.6662,38.6662,38.6506,38.6584,2989.0
2017-08-24 14:00:00,49.4,49.41,49.39,49.41,6711.0,38.6584,38.6662,38.6506,38.6662,6711.0
2017-08-24 14:30:00,49.4,49.41,49.39,49.4,21191.0,38.6584,38.6662,38.6506,38.6584,21191.0
2017-08-24 15:00:00,49.4,49.4,49.38,49.39,35232.0,38.6584,38.6584,38.6428,38.6506,35232.0
2017-08-24 15:30:00,49.38,49.39,49.38,49.39,36166.0,38.6428,38.6506,38.6428,38.6506,36166.0
2017-08-25 09:30:00,49.39,49.41,49.37,49.38,9962.0,38.6506,38.6662,38.6349,38.6428,9962.0
2017-08-25 10:00:00,49.4,49.41,49.38,49.4,9069.0,38.6584,38.6662,38.6428,38.6584,9069.0
2017-08-25 10:30:00,49.4,49.4,49.38,49.38,10644.0,38.6584,38.6584,38.6428,38.6428,10644.0
2017-08-25 11:00:00,49.38,49.4,49.38,49.39,12077.0,38.6428,38.6584,38.6428,38.6506,12077.0
2017-08-25 11:30:00,49.4,49.4,49.38,49.39,12923.0,38.6584,38.6584,38.6428,38.6506,12923.0
2017-08-25 12:00:00,49.39,49.4,49.38,49.39,7040.0,38.6506,38.6584,38.6428,38.6506,7040.0
2017-08-25 12:30:00,49.4,49.4,49.39,49.4,2390.0,38.6584,38.6584,38.6506,38.6584,2390.0
2017-08-25 13:00:00,49.39,49.4,49.39,49.4,1227.0,38.6506,38.6584,38.6506,38.6584,1227.0
2017-08-25 13:30:00,49.39,49.4,49.39,49.4,13821.0,38.6506,38.6584,38.6506,38.6584,13821.0
2017-08-25 14:00:00,49.4,49.41,49.39,49.39,13528.0,38.6584,38.6662,38.6506,38.6506,13528.0
2017-08-25 14:30:00,49.39,49.4,49.39,49.4,10881.0,38.6506,38.6584,38.6506,38.6584,10881.0
2017-08-25 15:00:00,49.4,49.4,49.37,49.38,13628.0,38.6584,38.6584,38.6349,38.6428,13628.0
2017-08-25 15:30:00,49.38,49.4,49.37,49.39,15890.0,38.6428,38.6584,38.6349,38.6506,15890.0
2017-08-28 09:30:00,49.41,49.42,49.4,49.41,11071.0,38.6662,38.6741,38.6584,38.6662,11071.0
2017-08-28 10:00:00,49.41,49.44,49.41,49.42,20745.0,38.6662,38.6897,38.6662,38.6741,20745.0
2017-08-28 10:30:00,49.43,49.43,49.41,49.42,9726.0,38.6819,38.6819,38.6662,38.6741,9726.0
2017-08-28 11:00:00,49.42,49.43,49.41,49.41,16190.0,38.6741,38.6819,38.6662,38.6662,16190.0
2017-08-28 11:30:00,49.41,49.42,49.4,49.42,23887.0,38.6662,38.6741,38.6584,38.6741,23887.0
2017-08-28 12:00:00,49.41,49.42,49.41,49.42,7212.0,38.6662,38.6741,38.6662,38.6741,7212.0
2017-08-28 12:30:00,49.41,49.42,49.4,49.41,6987.0,38.6662,38.6741,38.6584,38.6662,6987.0
2017-08-28 13:00:00,49.41,49.43,49.4,49.42,28787.0,38.6662,38.6819,38.6584,38.6741,28787.0
2017-08-28 13:30:00,49.43,49.43,49.42,49.43,7383.0,38.6819,38.6819,38.6741,38.6819,7383.0
2017-08-28 14:00:00,49.43,49.44,49.42,49.43,23566.0,38.6819,38.6897,38.6741,38.6819,23566.0
2017-08-28 14:30:00,49.42,49.44,49.42,49.44,15351.0,38.6741,38.6897,38.6741,38.6897,15351.0
2017-08-28 15:00:00,49.44,49.44,49.42,49.43,27079.0,38.6897,38.6897,38.6741,38.6819,27079.0
2017-08-28 15:30:00,49.42,49.43,49.42,49.42,20058.0,38.6741,38.6819,38.6741,38.6741,20058.0
2017-08-29 09:30:00,49.47,49.48,49.47,49.48,3725.0,38.7132,38.721,38.7132,38.721,3725.0
2017-08-29 10:00:00,49.47,49.49,49.46,49.47,16022.0,38.7132,38.7288,38.7054,38.7132,16022.0
2017-08-29 10:30:00,49.46,49.48,49.45,49.46,6216.0,38.7054,38.721,38.6975,38.7054,6216.0
2017-08-29 11:00:00,49.47,49.47,49.45,49.45,3681.0,38.7132,38.7132,38.6975,38.6975,3681.0
2017-08-29 11:30:00,49.46,49.47,49.45,49.46,12261.0,38.7054,38.7132,38.6975,38.7054,12261.0
2017-08-29 12:00:00,49.46,49.46,49.44,49.44,7270.0,38.7054,38.7054,38.6897,38.6897,7270.0
2017-08-29 12:30:00,49.44,49.46,49.44,49.46,13030.0,38.6897,38.7054,38.6897,38.7054,13030.0
2017-08-29 13:00:00,49.46,49.47,49.45,49.46,4162.0,38.7054,38.7132,38.6975,38.7054,4162.0
2017-08-29 13:30:00,49.46,49.46,49.44,49.44,10237.0,38.7054,38.7054,38.6897,38.6897,10237.0
2017-08-29 14:00:00,49.45,49.46,49.43,49.46,19771.0,38.6975,38.7054,38.6819,38.7054,19771.0
2017-08-29 14:30:00,49.44,49.45,49.44,49.45,8902.0,38.6897,38.6975,38.6897,38.6975,8902.0
2017-08-29 15:00:00,49.45,49.45,49.44,49.44,5585.0,38.6975,38.6975,38.6897,38.6897,5585.0
2017-08-29 15:30:00,49.45,49.46,49.44,49.45,29700.0,38.6975,38.7054,38.6897,38.6975,29700.0
2017-08-30 09:30:00,49.43,49.44,49.42,49.42,7606.0,38.6819,38.6897,38.6741,38.6741,7606.0
2017-08-30 10:00:00,49.42,49.44,49.42,49.44,14155.0,38.6741,38.6897,38.6741,38.6897,14155.0
2017-08-30 10:30:00,49.43,49.45,49.43,49.43,25634.0,38.6819,38.6975,38.6819,38.6819,25634.0
2017-08-30 11:00:00,49.43,49.45,49.43,49.44,7608.0,38.6819,38.6975,38.6819,38.6897,7608.0
2017-08-30 11:30:00,49.43,49.45,49.43,49.44,18853.0,38.6819,38.6975,38.6819,38.6897,18853.0
2017-08-30 12:00:00,49.45,49.45,49.43,49.45,10125.0,38.6975,38.6975,38.6819,38.6975,10125.0
2017-08-30 12:30:00,49.44,49.45,49.44,49.44,11336.0,38.6897,38.6975,38.6897,38.6897,11336.0
2017-08-30 13:00:00,49.45,49.45,49.42,49.42,9982.0,38.6975,38.6975,38.6741,38.6741,9982.0
2017-08-30 13:30:00,49.42,49.44,49.42,49.43,29447.0,38.6741,38.6897,38.6741,38.6819,29447.0
2017-08-30 14:00:00,49.42,49.43,49.41,49.41,22499.0,38.6741,38.6819,38.6662,38.6662,22499.0
2017-08-30 14:30:00,49.42,49.43,49.41,49.41,1570614.0,38.6741,38.6819,38.6662,38.6662,1570614.0
2017-08-30 15:00:00,49.41,49.44,49.41,49.43,26337.0,38.6662,38.6897,38.6662,38.6819,26337.0
2017-08-30 15:30:00,49.43,49.45,49.42,49.42,45058.0,38.6819,38.6975,38.6741,38.6741,45058.0
2017-08-31 09:30:00,49.47,49.49,49.45,49.46,2922.0,38.7132,38.7288,38.6975,38.7054,2922.0
2017-08-31 10:00:00,49.48,49.49,49.46,49.48,13185.0,38.721,38.7288,38.7054,38.721,13185.0
2017-08-31 10:30:00,49.48,49.49,49.47,49.48,12179.0,38.721,38.7288,38.7132,38.721,12179.0
2017-08-31 11:00:00,49.47,49.49,49.46,49.48,7879.0,38.7132,38.7288,38.7054,38.721,7879.0
2017-08-31 11:30:00,49.47,49.49,49.47,49.48,16426.0,38.7132,38.7288,38.7132,38.721,16426.0
2017-08-31 12:00:00,49.48,49.49,49.48,49.48,38547.0,38.721,38.7288,38.721,38.721,38547.0
2017-08-31 12:30:00,49.49,49.5,49.48,49.48,7257.0,38.7288,38.7367,38.721,38.721,7257.0
2017-08-31 13:00:00,49.49,49.5,49.48,49.49,6514.0,38.7288,38.7367,38.721,38.7288,6514.0
2017-08-31 13:30:00,49.48,49.5,49.48,49.48,71279.0,38.721,38.7367,38.721,38.721,71279.0
2017-08-31 14:00:00,49.48,49.49,49.48,49.49,15839.0,38.721,38.7288,38.721,38.7288,15839.0
2017-08-31 14:30:00,49.49,49.5,49.48,49.5,21003.0,38.7288,38.7367,38.721,38.7367,21003.0
2017-08-31 15:00:00,49.5,49.5,49.49,49.49,5611.0,38.7367,38.7367,38.7288,38.7288,5611.0
2017-08-31 15:30:00,49.5,49.5,49.48,49.48,21939.0,38.7367,38.7367,38.721,38.721,21939.0
2017-09-01 09:30:00,49.49,49.51,49.49,49.49,17219.0,38.7288,38.7445,38.7288,38.7288,17219.0
2017-09-01 10:00:00,49.48,49.49,49.46,49.48,8264.0,38.721,38.7288,38.7054,38.721,8264.0
2017-09-01 10:30:00,49.48,49.48,49.47,49.48,13289.0,38.721,38.721,38.7132,38.721,13289.0
2017-09-01 11:00:00,49.47,49.49,49.47,49.47,9088.0,38.7132,38.7288,38.7132,38.7132,9088.0
2017-09-01 11:30:00,49.48,49.48,49.47,49.48,5017.0,38.721,38.721,38.7132,38.721,5017.0
2017-09-01 12:00:00,49.47,49.48,49.47,49.48,5235.0,38.7132,38.721,38.7132,38.721,5235.0
2017-09-01 12:30:00,49.47,49.48,49.47,49.47,15298.0,38.7132,38.721,38.7132,38.7132,15298.0
2017-09-01 13:00:00,49.48,49.48,49.46,49.46,2699.0,38.721,38.721,38.7054,38.7054,2699.0
2017-09-01 13:30:00,49.46,49.47,49.46,49.46,4278.0,38.7054,38.7132,38.7054,38.7054,4278.0
2017-09-01 14:00:00,49.47,49.48,49.47,49.48,20985.0,38.7132,38.721,38.7132,38.721,20985.0
2017-09-01 14:30:00,49.48,49.49,49.47,49.48,31129.0,38.721,38.7288,38.7132,38.721,31129.0
2017-09-01 15:00:00,49.47,49.48,49.47,49.47,16675.0,38.7132,38.721,38.7132,38.7132,16675.0
2017-09-01 15:30:00,49.47,49.48,49.46,49.46,26640.0,38.7132,38.721,38.7054,38.7054,26640.0
2017-09-05 09:30:00,49.51,49.52,49.5,49.52,51897.0,38.7445,38.7523,38.7367,38.7523,51897.0
2017-09-05 10:00:00,49.51,49.55,49.51,49.55,22332.0,38.7445,38.7758,38.7445,38.7758,22332.0
2017-09-05 10:30:00,49.54,49.56,49.53,49.56,16456.0,38.768,38.7836,38.7602,38.7836,16456.0
2017-09-05 11:00:00,49.55,49.57,49.54,49.56,11535.0,38.7758,38.7915,38.768,38.7836,11535.0
2017-09-05 11:30:00,49.56,49.58,49.55,49.55,8149.0,38.7836,38.7993,38.7758,38.7758,8149.0
2017-09-05 12:00:00,49.56,49.57,49.55,49.57,2540.0,38.7836,38.7915,38.7758,38.7915,2540.0
2017-09-05 12:30:00,49.58,49.58,49.56,49.56,702.0,38.7993,38.7993,38.7836,38.7836,702.0
2017-09-05 13:00:00,49.58,49.58,49.55,49.55,4922.0,38.7993,38.7993,38.7758,38.7758,4922.0
2017-09-05 13:30:00,49.56,49.56,49.55,49.55,8587.0,38.7836,38.7836,38.7758,38.7758,8587.0
2017-09-05 14:00:00,49.56,49.57,49.55,49.57,8428.0,38.7836,38.7915,38.7758,38.7915,8428.0
2017-09-05 14:30:00,49.57,49.57,49.56,49.56,13111.0,38.7915,38.7915,38.7836,38.7836,13111.0
2017-09-05 15:00:00,49.56,49.58,49.56,49.57,17525.0,38.7836,38.7993,38.7836,38.7915,17525.0
2017-09-05 15:30:00,49.57,49.59,49.57,49.59,21415.0,38.7915,38.8071,38.7915,38.8071,21415.0
2017-09-06 09:30:00,49.59,49.59,49.56,49.58,16946.0,38.8071,38.8071,38.7836,38.7993,16946.0
2017-09-06 10:00:00,49.58,49.58,49.57,49.58,24961.0,38.7993,38.7993,38.7915,38.7993,24961.0
2017-09-06 10:30:00,49.58,49.58,49.55,49.58,15744.0,38.7993,38.7993,38.7758,38.7993,15744.0
2017-09-06 11:00:00,49.57,49.59,49.57,49.59,9091.0,38.7915,38.8071,38.7915,38.8071,9091.0
2017-09-06 11:30:00,49.58,49.59,49.57,49.59,10804.0,38.7993,38.8071,38.7915,38.8071,10804.0
2017-09-06 12:00:00,49.59,49.59,49.58,49.59,6232.0,38.8071,38.8071,38.7993,38.8071,6232.0
2017-09-06 12:30:00,49.58,49.59,49.56,49.56,2949.0,38.7993,38.8071,38.7836,38.7836,2949.0
2017-09-06 13:00:00,49.57,49.57,49.53,49.54,13099.0,38.7915,38.7915,38.7602,38.768,13099.0
2017-09-06 13:30:00,49.55,49.56,49.54,49.55,3853.0,38.7758,38.7836,38.768,38.7758,3853.0
2017-09-06 14:00:00,49.55,49.56,49.54,49.54,23597.0,38.7758,38.7836,38.768,38.768,23597.0
2017-09-06 14:30:00,49.54,49.56,49.54,49.55,8708.0,38.768,38.7836,38.768,38.7758,8708.0
2017-09-06 15:00:00,49.55,49.56,49.54,49.55,24344.0,38.7758,38.7836,38.768,38.7758,24344.0
2017-09-06 15:30:00,49.55,49.56,49.54,49.55,126316.0,38.7758,38.7836,38.768,38.7758,126316.0
2017-09-07 09:30:00,49.57,49.6,49.57,49.59,13416.0,38.7915,38.8149,38.7915,38.8071,13416.0
2017-09-07 10:00:00,49.59,49.63,49.59,49.63,8405.0,38.8071,38.8384,38.8071,38.8384,8405.0
2017-09-07 10:30:00,49.62,49.63,49.6,49.62,20251.0,38.8306,38.8384,38.8149,38.8306,20251.0
2017-09-07 11:00:00,49.62,49.63,49.6,49.6,6922.0,38.8306,38.8384,38.8149,38.8149,6922.0
2017-09-07 11:30:00,49.62,49.62,49.6,49.61,7594.0,38.8306,38.8306,38.8149,38.8228,7594.0
2017-09-07 12:00:00,49.6,49.62,49.59,49.6,49633.0,38.8149,38.8306,38.8071,38.8149,49633.0
2017-09-07 12:30:00,49.6,49.62,49.6,49.6,71826.0,38.8149,38.8306,38.8149,38.8149,71826.0
2017-09-07 13:00:00,49.61,49.61,49.59,49.61,6588.0,38.8228,38.8228,38.8071,38.8228,6588.0
2017-09-07 13:30:00,49.6,49.62,49.6,49.61,4124.0,38.8149,38.8306,38.8149,38.8228,4124.0
2017-09-07 14:00:00,49.61,49.61,49.6,49.61,9442.0,38.8228,38.8228,38.8149,38.8228,9442.0
2017-09-07 14:30:00,49.61,49.61,49.6,49.6,14853.0,38.8228,38.8228,38.8149,38.8149,14853.0
2017-09-07 15:00:00,49.61,49.63,49.6,49.63,47330.0,38.8228,38.8384,38.8149,38.8384,47330.0
2017-09-07 15:30:00,49.63,49.64,49.62,49.64,19590.0,38.8384,38.8462,38.8306,38.8462,19590.0
2017-09-08 09:30:00,49.65,49.65,49.6,49.64,10574.0,38.8541,38.8541,38.8149,38.8462,10574.0
2017-09-08 10:00:00,49.6,49.65,49.6,49.63,12336.0,38.8149,38.8541,38.8149,38.8384,12336.0
2017-09-08 10:30:00,49.63,49.64,49.61,49.63,16550.0,38.8384,38.8462,38.8228,38.8384,16550.0
2017-09-08 11:00:00,49.63,49.64,49.62,49.64,6122.0,38.8384,38.8462,38.8306,38.8462,6122.0
2017-09-08 11:30:00,49.63,49.65,49.63,49.65,6627.0,38.8384,38.8541,38.8384,38.8541,6627.0
2017-09-08 12:00:00,49.65,49.65,49.63,49.64,12487.0,38.8541,38.8541,38.8384,38.8462,12487.0
2017-09-08 12:30:00,49.65,49.65,49.63,49.64,7814.0,38.8541,38.8541,38.8384,38.8462,7814.0
2017-09-08 13:00:00,49.64,49.65,49.64,49.65,11127.0,38.8462,38.8541,38.8462,38.8541,11127.0
2017-09-08 13:30:00,49.64,49.65,49.63,49.64,16081.0,38.8462,38.8541,38.8384,38.8462,16081.0
2017-09-08 14:00:00,49.64,49.66,49.63,49.64,18978.0,38.8462,38.8619,38.8384,38.8462,18978.0
2017-09-08 14:30:00,49.65,49.65,49.64,49.65,9231.0,38.8541,38.8541,38.8462,38.8541,9231.0
2017-09-08 15:00:00,49.65,49.66,49.65,49.66,5968.0,38.8541,38.8619,38.8541,38.8619,5968.0
2017-09-08 15:30:00,49.65,49.66,49.64,49.66,31428.0,38.8541,38.8619,38.8462,38.8619,31428.0
2017-09-11 09:30:00,49.61,49.61,49.59,49.61,19433.0,38.8228,38.8228,38.8071,38.8228,19433.0
2017-09-11 10:00:00,49.61,49.62,49.6,49.62,19380.0,38.8228,38.8306,38.8149,38.8306,19380.0
2017-09-11 10:30:00,49.61,49.62,49.6,49.61,9713.0,38.8228,38.8306,38.8149,38.8228,9713.0
2017-09-11 11:00:00,49.61,49.62,49.6,49.62,9954.0,38.8228,38.8306,38.8149,38.8306,9954.0
2017-09-11 11:30:00,49.61,49.62,49.6,49.61,13056.0,38.8228,38.8306,38.8149,38.8228,13056.0
2017-09-11 12:00:00,49.6,49.61,49.6,49.61,9190.0,38.8149,38.8228,38.8149,38.8228,9190.0
2017-09-11 12:30:00,49.61,49.61,49.6,49.61,5227.0,38.8228,38.8228,38.8149,38.8228,5227.0
2017-09-11 13:00:00,49.61,49.61,49.59,49.6,13133.0,38.8228,38.8228,38.8071,38.8149,13133.0
2017-09-11 13:30:00,49.6,49.6,49.59,49.59,3405.0,38.8149,38.8149,38.8071,38.8071,3405.0
2017-09-11 14:00:00,49.6,49.61,49.59,49.61,17250.0,38.8149,38.8228,38.8071,38.8228,17250.0
2017-09-11 14:30:00,49.61,49.62,49.6,49.61,31726.0,38.8228,38.8306,38.8149,38.8228,31726.0
2017-09-11 15:00:00,49.61,49.61,49.59,49.6,14785.0,38.8228,38.8228,38.8071,38.8149,14785.0
2017-09-11 15:30:00,49.59,49.6,49.59,49.59,29988.0,38.8071,38.8149,38.8071,38.8071,29988.0
2017-09-12 09:30:00,49.59,49.59,49.56,49.57,9820.0,38.8071,38.8071,38.7836,38.7915,9820.0
2017-09-12 10:00:00,49.57,49.58,49.56,49.58,16406.0,38.7915,38.7993,38.7836,38.7993,16406.0
2017-09-12 10:30:00,49.58,49.58,49.57,49.58,15251.0,38.7993,38.7993,38.7915,38.7993,15251.0
2017-09-12 11:00:00,49.58,49.58,49.56,49.58,20864.0,38.7993,38.7993,38.7836,38.7993,20864.0
2017-09-12 11:30:00,49.58,49.58,49.56,49.57,21207.0,38.7993,38.7993,38.7836,38.7915,21207.0
2017-09-12 12:00:00,49.57,49.57,49.55,49.56,6886.0,38.7915,38.7915,38.7758,38.7836,6886.0
2017-09-12 12:30:00,49.55,49.58,49.55,49.58,6369.0,38.7758,38.7993,38.7758,38.7993,6369.0
2017-09-12 13:00:00,49.57,49.57,49.56,49.57,20938.0,38.7915,38.7915,38.7836,38.7915,20938.0
2017-09-12 13:30:00,49.57,49.57,49.56,49.57,3761.0,38.7915,38.7915,38.7836,38.7915,3761.0
2017-09-12 14:00:00,49.58,49.58,49.56,49.58,21562.0,38.7993,38.7993,38.7836,38.7993,21562.0
2017-09-12 14:30:00,49.57,49.57,49.56,49.57,11829.0,38.7915,38.7915,38.7836,38.7915,11829.0
2017-09-12 15:00:00,49.57,49.58,49.56,49.58,8450.0,38.7915,38.7993,38.7836,38.7993,8450.0
2017-09-12 15:30:00,49.58,49.58,49.57,49.58,40419.0,38.7993,38.7993,38.7915,38.7993,40419.0
2017-09-13 09:30:00,49.57,49.57,49.53,49.55,10692.0,38.7915,38.7915,38.7602,38.7758,10692.0
2017-09-13 10:00:00,49.54,49.56,49.54,49.54,10519.0,38.768,38.7836,38.768,38.768,10519.0
2017-09-13 10:30:00,49.54,49.56,49.54,49.55,11765.0,38.768,38.7836,38.768,38.7758,11765.0
2017-09-13 11:00:00,49.55,49.56,49.55,49.56,7858.0,38.7758,38.7836,38.7758,38.7836,7858.0
2017-09-13 11:30:00,49.56,49.57,49.55,49.57,15220.0,38.7836,38.7915,38.7758,38.7915,15220.0
2017-09-13 12:00:00,49.57,49.57,49.56,49.56,3792.0,38.7915,38.7915,38.7836,38.7836,3792.0
2017-09-13 12:30:00,49.57,49.57,49.56,49.56,3638.0,38.7915,38.7915,38.7836,38.7836,3638.0
2017-09-13 13:00:00,49.56,49.57,49.56,49.57,5587.0,38.7836,38.7915,38.7836,38.7915,5587.0
2017-09-13 13:30:00,49.56,49.57,49.55,49.57,11846.0,38.7836,38.7915,38.7758,38.7915,11846.0
2017-09-13 14:00:00,49.57,49.57,49.56,49.57,13401.0,38.7915,38.7915,38.7836,38.7915,13401.0
2017-09-13 14:30:00,49.57,49.57,49.55,49.56,19908.0,38.7915,38.7915,38.7758,38.7836,19908.0
2017-09-13 15:00:00,49.56,49.57,49.55,49.56,6400.0,38.7836,38.7915,38.7758,38.7836,6400.0
2017-09-13 15:30:00,49.56,49.56,49.55,49.55,27128.0,38.7836,38.7836,38.7758,38.7758,27128.0
2017-09-14 09:30:00,49.57,49.58,49.56,49.58,8914.0,38.7915,38.7993,38.7836,38.7993,8914.0
2017-09-14 10:00:00,49.56,49.59,49.56,49.59,12995.0,38.7836,38.8071,38.7836,38.8071,12995.0
2017-09-14 10:30:00,49.59,49.59,49.57,49.57,11798.0,38.8071,38.8071,38.7915,38.7915,11798.0
2017-09-14 11:00:00,49.57,49.59,49.57,49.58,17184.0,38.7915,38.8071,38.7915,38.7993,17184.0
2017-09-14 11:30:00,49.58,49.58,49.56,49.56,7720.0,38.7993,38.7993,38.7836,38.7836,7720.0
2017-09-14 12:00:00,49.57,49.57,49.56,49.57,2911.0,38.7915,38.7915,38.7836,38.7915,2911.0
2017-09-14 12:30:00,49.57,49.57,49.56,49.57,5809.0,38.7915,38.7915,38.7836,38.7915,5809.0
2017-09-14 13:00:00,49.56,49.57,49.56,49.57,7349.0,38.7836,38.7915,38.7836,38.7915,7349.0
2017-09-14 13:30:00,49.57,49.57,49.56,49.57,4138.0,38.7915,38.7915,38.7836,38.7915,4138.0
2017-09-14 14:00:00,49.57,49.58,49.56,49.58,16345.0,38.7915,38.7993,38.7836,38.7993,16345.0
2017-09-14 14:30:00,49.58,49.58,49.57,49.58,17329.0,38.7993,38.7993,38.7915,38.7993,17329.0
2017-09-14 15:00:00,49.57,49.58,49.57,49.58,29871.0,38.7915,38.7993,38.7915,38.7993,29871.0
2017-09-14 15:30:00,49.57,49.58,49.57,49.58,20562.0,38.7915,38.7993,38.7915,38.7993,20562.0
2017-09-15 09:30:00,49.58,49.58,49.54,49.56,10532.0,38.7993,38.7993,38.768,38.7836,10532.0
2017-09-15 10:00:00,49.55,49.56,49.54,49.55,10154.0,38.7758,38.7836,38.768,38.7758,10154.0
2017-09-15 10:30:00,49.55,49.56,49.54,49.55,3963.0,38.7758,38.7836,38.768,38.7758,3963.0
2017-09-15 11:00:00,49.56,49.57,49.55,49.57,7123.0,38.7836,38.7915,38.7758,38.7915,7123.0
2017-09-15 11:30:00,49.57,49.58,49.55,49.57,13646.0,38.7915,38.7993,38.7758,38.7915,13646.0
2017-09-15 12:00:00,49.57,49.58,49.56,49.58,8547.0,38.7915,38.7993,38.7836,38.7993,8547.0
2017-09-15 12:30:00,49.57,49.57,49.56,49.56,4891.0,38.7915,38.7915,38.7836,38.7836,4891.0
2017-09-15 13:00:00,49.56,49.57,49.56,49.57,5144.0,38.7836,38.7915,38.7836,38.7915,5144.0
2017-09-15 13:30:00,49.56,49.57,49.55,49.57,5329.0,38.7836,38.7915,38.7758,38.7915,5329.0
2017-09-15 14:00:00,49.57,49.57,49.56,49.57,5720.0,38.7915,38.7915,38.7836,38.7915,5720.0
2017-09-15 14:30:00,49.57,49.58,49.56,49.58,14615.0,38.7915,38.7993,38.7836,38.7993,14615.0
2017-09-15 15:00:00,49.57,49.58,49.56,49.57,21200.0,38.7915,38.7993,38.7836,38.7915,21200.0
2017-09-15 15:30:00,49.57,49.58,49.56,49.57,29332.0,38.7915,38.7993,38.7836,38.7915,29332.0
2017-09-18 09:30:00,49.53,49.57,49.53,49.57,26202.0,38.7602,38.7915,38.7602,38.7915,26202.0
2017-09-18 10:00:00,49.56,49.59,49.55,49.57,32458.0,38.7836,38.8071,38.7758,38.7915,32458.0
2017-09-18 10:30:00,49.57,49.57,49.56,49.56,16298.0,38.7915,38.7915,38.7836,38.7836,16298.0
2017-09-18 11:00:00,49.57,49.58,49.56,49.57,23003.0,38.7915,38.7993,38.7836,38.7915,23003.0
2017-09-18 11:30:00,49.56,49.57,49.55,49.57,19130.0,38.7836,38.7915,38.7758,38.7915,19130.0
2017-09-18 12:00:00,49.56,49.57,49.56,49.57,11663.0,38.7836,38.7915,38.7836,38.7915,11663.0
2017-09-18 12:30:00,49.56,49.57,49.56,49.56,7914.0,38.7836,38.7915,38.7836,38.7836,7914.0
2017-09-18 13:00:00,49.56,49.57,49.56,49.57,5142.0,38.7836,38.7915,38.7836,38.7915,5142.0
2017-09-18 13:30:00,49.57,49.57,49.56,49.57,8325.0,38.7915,38.7915,38.7836,38.7915,8325.0
2017-09-18 14:00:00,49.56,49.58,49.56,49.57,13249.0,38.7836,38.7993,38.7836,38.7915,13249.0
2017-09-18 14:30:00,49.58,49.58,49.57,49.58,10368.0,38.7993,38.7993,38.7915,38.7993,10368.0
2017-09-18 15:00:00,49.57,49.59,49.57,49.58,10051.0,38.7915,38.8071,38.7915,38.7993,10051.0
2017-09-18 15:30:00,49.58,49.59,49.57,49.58,22149.0,38.7993,38.8071,38.7915,38.7993,22149.0
2017-09-19 09:30:00,49.59,49.59,49.56,49.58,9133.0,38.8071,38.8071,38.7836,38.7993,9133.0
2017-09-19 10:00:00,49.58,49.58,49.56,49.57,8633.0,38.7993,38.7993,38.7836,38.7915,8633.0
2017-09-19 10:30:00,49.57,49.57,49.56,49.57,9929.0,38.7915,38.7915,38.7836,38.7915,9929.0
2017-09-19 11:00:00,49.57,49.57,49.55,49.55,7548.0,38.7915,38.7915,38.7758,38.7758,7548.0
2017-09-19 11:30:00,49.56,49.57,49.55,49.57,15812.0,38.7836,38.7915,38.7758,38.7915,15812.0
2017-09-19 12:00:00,49.57,49.57,49.56,49.57,2122.0,38.7915,38.7915,38.7836,38.7915,2122.0
2017-09-19 12:30:00,49.57,49.57,49.55,49.55,4211.0,38.7915,38.7915,38.7758,38.7758,4211.0
2017-09-19 13:00:00,49.55,49.56,49.54,49.55,5277.0,38.7758,38.7836,38.768,38.7758,5277.0
2017-09-19 13:30:00,49.54,49.56,49.54,49.55,15104.0,38.768,38.7836,38.768,38.7758,15104.0
2017-09-19 14:00:00,49.55,49.56,49.54,49.55,21585.0,38.7758,38.7836,38.768,38.7758,21585.0
2017-09-19 14:30:00,49.56,49.56,49.55,49.56,14417.0,38.7836,38.7836,38.7758,38.7836,14417.0
2017-09-19 15:00:00,49.55,49.56,49.55,49.55,10369.0,38.7758,38.7836,38.7758,38.7758,10369.0
2017-09-19 15:30:00,49.55,49.56,49.55,49.55,54474.0,38.7758,38.7836,38.7758,38.7758,54474.0
2017-09-20 09:30:00,49.57,49.57,49.53,49.55,54062.0,38.7915,38.7915,38.7602,38.7758,54062.0
2017-09-20 10:00:00,49.54,49.56,49.53,49.55,45549.0,38.768,38.7836,38.7602,38.7758,45549.0
2017-09-20 10:30:00,49.56,49.56,49.54,49.56,4317.0,38.7836,38.7836,38.768,38.7836,4317.0
2017-09-20 11:00:00,49.56,49.56,49.55,49.56,9992.0,38.7836,38.7836,38.7758,38.7836,9992.0
2017-09-20 11:30:00,49.56,49.56,49.55,49.56,15566.0,38.7836,38.7836,38.7758,38.7836,15566.0
2017-09-20 12:00:00,49.55,49.57,49.55,49.56,9215.0,38.7758,38.7915,38.7758,38.7836,9215.0
2017-09-20 12:30:00,49.55,49.56,49.55,49.56,7753.0,38.7758,38.7836,38.7758,38.7836,7753.0
2017-09-20 13:00:00,49.57,49.57,49.56,49.57,5139.0,38.7915,38.7915,38.7836,38.7915,5139.0
2017-09-20 13:30:00,49.57,49.59,49.57,49.58,24763.0,38.7915,38.8071,38.7915,38.7993,24763.0
2017-09-20 14:00:00,49.58,49.58,49.47,49.47,41864.0,38.7993,38.7993,38.7132,38.7132,41864.0
2017-09-20 14:30:00,49.46,49.48,49.43,49.47,19293.0,38.7054,38.721,38.6819,38.7132,19293.0
2017-09-20 15:00:00,49.47,49.47,49.45,49.46,12476.0,38.7132,38.7132,38.6975,38.7054,12476.0
2017-09-20 15:30:00,49.46,49.49,49.46,49.48,36453.0,38.7054,38.7288,38.7054,38.721,36453.0
2017-09-21 09:30:00,49.45,49.48,49.45,49.48,7898.0,38.6975,38.721,38.6975,38.721,7898.0
2017-09-21 10:00:00,49.48,49.48,49.45,49.47,14471.0,38.721,38.721,38.6975,38.7132,14471.0
2017-09-21 10:30:00,49.47,49.48,49.46,49.47,8162.0,38.7132,38.721,38.7054,38.7132,8162.0
2017-09-21 11:00:00,49.47,49.48,49.46,49.48,23513.0,38.7132,38.721,38.7054,38.721,23513.0
2017-09-21 11:30:00,49.48,49.48,49.47,49.48,20857.0,38.721,38.721,38.7132,38.721,20857.0
2017-09-21 12:00:00,49.48,49.48,49.46,49.47,13131.0,38.721,38.721,38.7054,38.7132,13131.0
2017-09-21 12:30:00,49.47,49.47,49.45,49.45,9581.0,38.7132,38.7132,38.6975,38.6975,9581.0
2017-09-21 13:00:00,49.46,49.47,49.43,49.44,5341.0,38.7054,38.7132,38.6819,38.6897,5341.0
2017-09-21 13:30:00,49.45,49.45,49.44,49.45,5133.0,38.6975,38.6975,38.6897,38.6975,5133.0
2017-09-21 14:00:00,49.44,49.45,49.43,49.45,28065.0,38.6897,38.6975,38.6819,38.6975,28065.0
2017-09-21 14:30:00,49.45,49.45,49.44,49.45,18984.0,38.6975,38.6975,38.6897,38.6975,18984.0
2017-09-21 15:00:00,49.44,49.46,49.44,49.46,18548.0,38.6897,38.7054,38.6897,38.7054,18548.0
2017-09-21 15:30:00,49.45,49.46,49.44,49.45,32518.0,38.6975,38.7054,38.6897,38.6975,32518.0
2017-09-22 09:30:00,49.46,49.49,49.45,49.48,8216.0,38.7054,38.7288,38.6975,38.721,8216.0
2017-09-22 10:00:00,49.48,49.49,49.46,49.47,24588.0,38.721,38.7288,38.7054,38.7132,24588.0
2017-09-22 10:30:00,49.47,49.47,49.46,49.47,9759.0,38.7132,38.7132,38.7054,38.7132,9759.0
2017-09-22 11:00:00,49.47,49.47,49.45,49.46,13859.0,38.7132,38.7132,38.6975,38.7054,13859.0
2017-09-22 11:30:00,49.45,49.48,49.45,49.47,14422.0,38.6975,38.721,38.6975,38.7132,14422.0
2017-09-22 12:00:00,49.47,49.47,49.45,49.46,6579.0,38.7132,38.7132,38.6975,38.7054,6579.0
2017-09-22 12:30:00,49.45,49.48,49.45,49.47,7324.0,38.6975,38.721,38.6975,38.7132,7324.0
2017-09-22 13:00:00,49.47,49.47,49.46,49.47,10316.0,38.7132,38.7132,38.7054,38.7132,10316.0
2017-09-22 13:30:00,49.47,49.48,49.46,49.48,4705.0,38.7132,38.721,38.7054,38.721,4705.0
2017-09-22 14:00:00,49.48,49.5,49.47,49.48,8383.0,38.721,38.7367,38.7132,38.721,8383.0
2017-09-22 14:30:00,49.48,49.49,49.47,49.48,12844.0,38.721,38.7288,38.7132,38.721,12844.0
2017-09-22 15:00:00,49.49,49.49,49.47,49.48,14560.0,38.7288,38.7288,38.7132,38.721,14560.0
2017-09-22 15:30:00,49.48,49.49,49.47,49.49,19241.0,38.721,38.7288,38.7132,38.7288,19241.0
2017-09-25 09:30:00,49.5,49.52,49.5,49.51,14227.0,38.7367,38.7523,38.7367,38.7445,14227.0
2017-09-25 10:00:00,49.51,49.54,49.51,49.54,24014.0,38.7445,38.768,38.7445,38.768,24014.0
2017-09-25 10:30:00,49.54,49.55,49.53,49.54,9167.0,38.768,38.7758,38.7602,38.768,9167.0
2017-09-25 11:00:00,49.55,49.57,49.53,49.55,37007.0,38.7758,38.7915,38.7602,38.7758,37007.0
2017-09-25 11:30:00,49.54,49.57,49.54,49.55,16511.0,38.768,38.7915,38.768,38.7758,16511.0
2017-09-25 12:00:00,49.55,49.56,49.55,49.55,9234.0,38.7758,38.7836,38.7758,38.7758,9234.0
2017-09-25 12:30:00,49.56,49.56,49.55,49.56,3814.0,38.7836,38.7836,38.7758,38.7836,3814.0
2017-09-25 13:00:00,49.56,49.57,49.56,49.57,33449.0,38.7836,38.7915,38.7836,38.7915,33449.0
2017-09-25 13:30:00,49.57,49.57,49.55,49.57,31007.0,38.7915,38.7915,38.7758,38.7915,31007.0
2017-09-25 14:00:00,49.56,49.57,49.56,49.56,6725.0,38.7836,38.7915,38.7836,38.7836,6725.0
2017-09-25 14:30:00,49.56,49.57,49.55,49.56,16409.0,38.7836,38.7915,38.7758,38.7836,16409.0
2017-09-25 15:00:00,49.56,49.57,49.55,49.56,8109.0,38.7836,38.7915,38.7758,38.7836,8109.0
2017-09-25 15:30:00,49.56,49.56,49.55,49.55,16510.0,38.7836,38.7836,38.7758,38.7758,16510.0
2017-09-26 09:30:00,49.54,49.54,49.51,49.53,10216.0,38.768,38.768,38.7445,38.7602,10216.0
2017-09-26 10:00:00,49.53,49.54,49.53,49.54,16681.0,38.7602,38.768,38.7602,38.768,16681.0
2017-09-26 10:30:00,49.53,49.54,49.51,49.51,9010.0,38.7602,38.768,38.7445,38.7445,9010.0
2017-09-26 11:00:00,49.53,49.53,49.51,49.53,23416.0,38.7602,38.7602,38.7445,38.7602,23416.0
2017-09-26 11:30:00,49.54,49.54,49.52,49.54,4381.0,38.768,38.768,38.7523,38.768,4381.0
2017-09-26 12:00:00,49.54,49.54,49.53,49.54,8667.0,38.768,38.768,38.7602,38.768,8667.0
2017-09-26 12:30:00,49.53,49.54,49.51,49.53,13279.0,38.7602,38.768,38.7445,38.7602,13279.0
2017-09-26 13:00:00,49.53,49.53,49.52,49.52,9308.0,38.7602,38.7602,38.7523,38.7523,9308.0
2017-09-26 13:30:00,49.53,49.54,49.52,49.53,13864.0,38.7602,38.768,38.7523,38.7602,13864.0
2017-09-26 14:00:00,49.54,49.54,49.52,49.54,22192.0,38.768,38.768,38.7523,38.768,22192.0
2017-09-26 14:30:00,49.53,49.54,49.52,49.54,90412.0,38.7602,38.768,38.7523,38.768,90412.0
2017-09-26 15:00:00,49.54,49.54,49.52,49.52,57352.0,38.768,38.768,38.7523,38.7523,57352.0
2017-09-26 15:30:00,49.52,49.54,49.52,49.53,108111.0,38.7523,38.768,38.7523,38.7602,108111.0
2017-09-27 09:30:00,49.51,49.54,49.51,49.52,6242.0,38.7445,38.768,38.7445,38.7523,6242.0
2017-09-27 10:00:00,49.52,49.54,49.5,49.52,7414.0,38.7523,38.768,38.7367,38.7523,7414.0
2017-09-27 10:30:00,49.51,49.53,49.5,49.52,7505.0,38.7445,38.7602,38.7367,38.7523,7505.0
2017-09-27 11:00:00,49.52,49.53,49.51,49.52,4883.0,38.7523,38.7602,38.7445,38.7523,4883.0
2017-09-27 11:30:00,49.52,49.53,49.5,49.52,6942.0,38.7523,38.7602,38.7367,38.7523,6942.0
2017-09-27 12:00:00,49.51,49.53,49.51,49.53,17137.0,38.7445,38.7602,38.7445,38.7602,17137.0
2017-09-27 12:30:00,49.53,49.53,49.51,49.52,2513.0,38.7602,38.7602,38.7445,38.7523,2513.0
2017-09-27 13:00:00,49.53,49.53,49.5,49.51,53522.0,38.7602,38.7602,38.7367,38.7445,53522.0
2017-09-27 13:30:00,49.51,49.52,49.5,49.5,14619.0,38.7445,38.7523,38.7367,38.7367,14619.0
2017-09-27 14:00:00,49.51,49.51,49.5,49.5,9235.0,38.7445,38.7445,38.7367,38.7367,9235.0
2017-09-27 14:30:00,49.51,49.52,49.5,49.52,55950.0,38.7445,38.7523,38.7367,38.7523,55950.0
2017-09-27 15:00:00,49.51,49.52,49.5,49.51,13038.0,38.7445,38.7523,38.7367,38.7445,13038.0
2017-09-27 15:30:00,49.52,49.52,49.51,49.52,28662.0,38.7523,38.7523,38.7445,38.7523,28662.0
2017-09-28 09:30:00,49.5,49.53,49.49,49.52,13098.0,38.7367,38.7602,38.7288,38.7523,13098.0
2017-09-28 10:00:00,49.53,49.53,49.51,49.52,40709.0,38.7602,38.7602,38.7445,38.7523,40709.0
2017-09-28 10:30:00,49.51,49.52,49.5,49.51,8929.0,38.7445,38.7523,38.7367,38.7445,8929.0
2017-09-28 11:00:00,49.52,49.52,49.51,49.52,13544.0,38.7523,38.7523,38.7445,38.7523,13544.0
2017-09-28 11:30:00,49.52,49.53,49.51,49.53,8641.0,38.7523,38.7602,38.7445,38.7602,8641.0
2017-09-28 12:00:00,49.53,49.53,49.51,49.52,7024.0,38.7602,38.7602,38.7445,38.7523,7024.0
2017-09-28 12:30:00,49.52,49.53,49.51,49.52,178435.0,38.7523,38.7602,38.7445,38.7523,178435.0
2017-09-28 13:00:00,49.52,49.53,49.51,49.51,19568.0,38.7523,38.7602,38.7445,38.7445,19568.0
2017-09-28 13:30:00,49.52,49.52,49.51,49.52,2825.0,38.7523,38.7523,38.7445,38.7523,2825.0
2017-09-28 14:00:00,49.52,49.53,49.51,49.53,14251.0,38.7523,38.7602,38.7445,38.7602,14251.0
2017-09-28 14:30:00,49.52,49.53,49.52,49.53,33505.0,38.7523,38.7602,38.7523,38.7602,33505.0
2017-09-28 15:00:00,49.53,49.53,49.52,49.52,10841.0,38.7602,38.7602,38.7523,38.7523,10841.0
2017-09-28 15:30:00,49.53,49.54,49.52,49.52,18187.0,38.7602,38.768,38.7523,38.7523,18187.0
2017-09-29 09:30:00,49.54,49.54,49.48,49.49,7442.0,38.768,38.768,38.721,38.7288,7442.0
2017-09-29 10:00:00,49.48,49.5,49.48,49.48,2829.0,38.721,38.7367,38.721,38.721,2829.0
2017-09-29 10:30:00,49.48,49.51,49.48,49.5,21759.0,38.721,38.7445,38.721,38.7367,21759.0
2017-09-29 11:00:00,49.5,49.5,49.48,49.49,22306.0,38.7367,38.7367,38.721,38.7288,22306.0
2017-09-29 11:30:00,49.49,49.5,49.48,49.49,21965.0,38.7288,38.7367,38.721,38.7288,21965.0
2017-09-29 12:00:00,49.48,49.49,49.48,49.48,17210.0,38.721,38.7288,38.721,38.721,17210.0
2017-09-29 12:30:00,49.49,49.5,49.48,49.49,32938.0,38.7288,38.7367,38.721,38.7288,32938.0
2017-09-29 13:00:00,49.49,49.49,49.47,49.48,6728.0,38.7288,38.7288,38.7132,38.721,6728.0
2017-09-29 13:30:00,49.47,49.48,49.47,49.47,7173.0,38.7132,38.721,38.7132,38.7132,7173.0
2017-09-29 14:00:00,49.48,49.49,49.47,49.47,28540.0,38.721,38.7288,38.7132,38.7132,28540.0
2017-09-29 14:30:00,49.48,49.49,49.46,49.47,17159.0,38.721,38.7288,38.7054,38.7132,17159.0
2017-09-29 15:00:00,49.46,49.47,49.46,49.47,6995.0,38.7054,38.7132,38.7054,38.7132,6995.0
2017-09-29 15:30:00,49.46,49.47,49.45,49.46,28513.0,38.7054,38.7132,38.6975,38.7054,28513.0
2017-10-02 09:30:00,49.47,49.47,49.44,49.44,24126.0,38.7132,38.7132,38.6897,38.6897,24126.0
2017-10-02 10:00:00,49.43,49.45,49.42,49.44,13053.0,38.6819,38.6975,38.6741,38.6897,13053.0
2017-10-02 10:30:00,49.44,49.45,49.43,49.44,9181.0,38.6897,38.6975,38.6819,38.6897,9181.0
2017-10-02 11:00:00,49.43,49.44,49.42,49.44,12064.0,38.6819,38.6897,38.6741,38.6897,12064.0
2017-10-02 11:30:00,49.43,49.44,49.42,49.43,13691.0,38.6819,38.6897,38.6741,38.6819,13691.0
2017-10-02 12:00:00,49.44,49.44,49.42,49.43,35936.0,38.6897,38.6897,38.6741,38.6819,35936.0
2017-10-02 12:30:00,49.44,49.44,49.43,49.44,7204.0,38.6897,38.6897,38.6819,38.6897,7204.0
2017-10-02 13:00:00,49.44,49.44,49.41,49.42,21559.0,38.6897,38.6897,38.6662,38.6741,21559.0
2017-10-02 13:30:00,49.43,49.43,49.42,49.43,13719.0,38.6819,38.6819,38.6741,38.6819,13719.0
2017-10-02 14:00:00,49.43,49.44,49.42,49.44,24823.0,38.6819,38.6897,38.6741,38.6897,24823.0
2017-10-02 14:30:00,49.44,49.44,49.43,49.44,15035.0,38.6897,38.6897,38.6819,38.6897,15035.0
2017-10-02 15:00:00,49.44,49.44,49.42,49.43,13702.0,38.6897,38.6897,38.6741,38.6819,13702.0
2017-10-02 15:30:00,49.43,49.43,49.41,49.43,57158.0,38.6819,38.6819,38.6662,38.6819,57158.0
2017-10-03 09:30:00,49.42,49.44,49.42,49.44,4639.0,38.6741,38.6897,38.6741,38.6897,4639.0
2017-10-03 10:00:00,49.44,49.46,49.43,49.45,7097.0,38.6897,38.7054,38.6819,38.6975,7097.0
2017-10-03 10:30:00,49.46,49.47,49.44,49.45,12480.0,38.7054,38.7132,38.6897,38.6975,12480.0
2017-10-03 11:00:00,49.46,49.47,49.45,49.47,23703.0,38.7054,38.7132,38.6975,38.7132,23703.0
2017-10-03 11:30:00,49.46,49.47,49.45,49.46,31849.0,38.7054,38.7132,38.6975,38.7054,31849.0
2017-10-03 12:00:00,49.45,49.47,49.45,49.46,10200.0,38.6975,38.7132,38.6975,38.7054,10200.0
2017-10-03 12:30:00,49.46,49.47,49.45,49.46,4731.0,38.7054,38.7132,38.6975,38.7054,4731.0
2017-10-03 13:00:00,49.47,49.47,49.46,49.47,31872.0,38.7132,38.7132,38.7054,38.7132,31872.0
2017-10-03 13:30:00,49.46,49.47,49.45,49.47,7156.0,38.7054,38.7132,38.6975,38.7132,7156.0
2017-10-03 14:00:00,49.46,49.47,49.45,49.47,21794.0,38.7054,38.7132,38.6975,38.7132,21794.0
2017-10-03 14:30:00,49.46,49.47,49.45,49.45,23813.0,38.7054,38.7132,38.6975,38.6975,23813.0
2017-10-03 15:00:00,49.45,49.46,49.44,49.45,17042.0,38.6975,38.7054,38.6897,38.6975,17042.0
2017-10-03 15:30:00,49.45,49.47,49.45,49.46,29186.0,38.6975,38.7132,38.6975,38.7054,29186.0
2017-10-04 09:30:00,49.48,49.48,49.45,49.48,6623.0,38.721,38.721,38.6975,38.721,6623.0
2017-10-04 10:00:00,49.47,49.47,49.45,49.46,5872.0,38.7132,38.7132,38.6975,38.7054,5872.0
2017-10-04 10:30:00,49.45,49.48,49.45,49.48,6931.0,38.6975,38.721,38.6975,38.721,6931.0
2017-10-04 11:00:00,49.48,49.48,49.46,49.46,76423.0,38.721,38.721,38.7054,38.7054,76423.0
2017-10-04 11:30:00,49.46,49.48,49.46,49.47,54632.0,38.7054,38.721,38.7054,38.7132,54632.0
2017-10-04 12:00:00,49.48,49.48,49.46,49.47,9734.0,38.721,38.721,38.7054,38.7132,9734.0
2017-10-04 12:30:00,49.47,49.48,49.46,49.46,9718.0,38.7132,38.721,38.7054,38.7054,9718.0
2017-10-04 13:00:00,49.47,49.47,49.46,49.47,3283.0,38.7132,38.7132,38.7054,38.7132,3283.0
2017-10-04 13:30:00,49.47,49.48,49.46,49.48,5200.0,38.7132,38.721,38.7054,38.721,5200.0
2017-10-04 14:00:00,49.48,49.48,49.47,49.48,47004.0,38.721,38.721,38.7132,38.721,47004.0
2017-10-04 14:30:00,49.48,49.48,49.47,49.48,26184.0,38.721,38.721,38.7132,38.721,26184.0
2017-10-04 15:00:00,49.48,49.48,49.47,49.48,19398.0,38.721,38.721,38.7132,38.721,19398.0
2017-10-04 15:30:00,49.48,49.48,49.47,49.47,67958.0,38.721,38.721,38.7132,38.7132,67958.0
2017-10-05 09:30:00,49.49,49.49,49.46,49.47,10683.0,38.7288,38.7288,38.7054,38.7132,10683.0
2017-10-05 10:00:00,49.47,49.5,49.46,49.5,12524.0,38.7132,38.7367,38.7054,38.7367,12524.0
2017-10-05 10:30:00,49.48,49.49,49.46,49.48,31763.0,38.721,38.7288,38.7054,38.721,31763.0
2017-10-05 11:00:00,49.48,49.49,49.47,49.48,11506.0,38.721,38.7288,38.7132,38.721,11506.0
2017-10-05 11:30:00,49.47,49.48,49.46,49.48,45943.0,38.7132,38.721,38.7054,38.721,45943.0
2017-10-05 12:00:00,49.48,49.48,49.45,49.48,16425.0,38.721,38.721,38.6975,38.721,16425.0
2017-10-05 12:30:00,49.47,49.48,49.47,49.48,13548.0,38.7132,38.721,38.7132,38.721,13548.0
2017-10-05 13:00:00,49.48,49.48,49.46,49.46,10016.0,38.721,38.721,38.7054,38.7054,10016.0
2017-10-05 13:30:00,49.46,49.48,49.46,49.47,8764.0,38.7054,38.721,38.7054,38.7132,8764.0
2017-10-05 14:00:00,49.46,49.48,49.46,49.46,17429.0,38.7054,38.721,38.7054,38.7054,17429.0
2017-10-05 14:30:00,49.46,49.48,49.46,49.48,18370.0,38.7054,38.721,38.7054,38.721,18370.0
2017-10-05 15:00:00,49.47,49.49,49.47,49.48,12048.0,38.7132,38.7288,38.7132,38.721,12048.0
2017-10-05 15:30:00,49.48,49.49,49.47,49.47,36760.0,38.721,38.7288,38.7132,38.7132,36760.0
2017-10-06 09:30:00,49.45,49.47,49.43,49.45,57098.0,38.6975,38.7132,38.6819,38.6975,57098.0
2017-10-06 10:00:00,49.43,49.46,49.43,49.46,19416.0,38.6819,38.7054,38.6819,38.7054,19416.0
2017-10-06 10:30:00,49.47,49.49,49.46,49.48,21242.0,38.7132,38.7288,38.7054,38.721,21242.0
2017-10-06 11:00:00,49.48,49.49,49.48,49.49,5201.0,38.721,38.7288,38.721,38.7288,5201.0
2017-10-06 11:30:00,49.48,49.49,49.48,49.49,3098.0,38.721,38.7288,38.721,38.7288,3098.0
2017-10-06 12:00:00,49.49,49.49,49.47,49.48,28975.0,38.7288,38.7288,38.7132,38.721,28975.0
2017-10-06 12:30:00,49.47,49.48,49.46,49.47,106827.0,38.7132,38.721,38.7054,38.7132,106827.0
2017-10-06 13:00:00,49.47,49.48,49.46,49.47,79630.0,38.7132,38.721,38.7054,38.7132,79630.0
2017-10-06 13:30:00,49.46,49.48,49.46,49.46,9635.0,38.7054,38.721,38.7054,38.7054,9635.0
2017-10-06 14:00:00,49.47,49.48,49.46,49.47,5959.0,38.7132,38.721,38.7054,38.7132,5959.0
2017-10-06 14:30:00,49.47,49.48,49.46,49.47,6998.0,38.7132,38.721,38.7054,38.7132,6998.0
2017-10-06 15:00:00,49.47,49.47,49.45,49.45,7590.0,38.7132,38.7132,38.6975,38.6975,7590.0
2017-10-06 15:30:00,49.46,49.47,49.45,49.47,49066.0,38.7054,38.7132,38.6975,38.7132,49066.0
2017-10-09 09:30:00,49.45,49.48,49.44,49.44,4952.0,38.6975,38.721,38.6897,38.6897,4952.0
2017-10-09 10:00:00,49.47,49.47,49.43,49.45,9856.0,38.7132,38.7132,38.6819,38.6975,9856.0
2017-10-09 10:30:00,49.46,49.47,49.45,49.47,3015.0,38.7054,38.7132,38.6975,38.7132,3015.0
2017-10-09 11:00:00,49.47,49.48,49.47,49.47,15747.0,38.7132,38.721,38.7132,38.7132,15747.0
2017-10-09 11:30:00,49.48,49.48,49.47,49.48,7492.0,38.721,38.721,38.7132,38.721,7492.0
2017-10-09 12:00:00,49.47,49.48,49.46,49.46,13215.0,38.7132,38.721,38.7054,38.7054,13215.0
2017-10-09 12:30:00,49.47,49.5,49.47,49.49,14374.0,38.7132,38.7367,38.7132,38.7288,14374.0
2017-10-09 13:00:00,49.49,49.5,49.48,49.48,20919.0,38.7288,38.7367,38.721,38.721,20919.0
2017-10-09 13:30:00,49.48,49.49,49.47,49.47,59829.0,38.721,38.7288,38.7132,38.7132,59829.0
2017-10-09 14:00:00,49.47,49.48,49.46,49.47,17208.0,38.7132,38.721,38.7054,38.7132,17208.0
2017-10-09 14:30:00,49.47,49.48,49.46,49.46,14339.0,38.7132,38.721,38.7054,38.7054,14339.0
2017-10-09 15:00:00,49.46,49.48,49.46,49.47,7431.0,38.7054,38.721,38.7054,38.7132,7431.0
2017-10-09 15:30:00,49.47,49.48,49.46,49.47,27763.0,38.7132,38.721,38.7054,38.7132,27763.0
2017-10-10 09:30:00,49.5,49.52,49.48,49.51,5853.0,38.7367,38.7523,38.721,38.7445,5853.0
2017-10-10 10:00:00,49.52,49.53,49.51,49.51,19974.0,38.7523,38.7602,38.7445,38.7445,19974.0
2017-10-10 10:30:00,49.52,49.52,49.51,49.52,13305.0,38.7523,38.7523,38.7445,38.7523,13305.0
2017-10-10 11:00:00,49.52,49.52,49.5,49.5,99007.0,38.7523,38.7523,38.7367,38.7367,99007.0
2017-10-10 11:30:00,49.51,49.52,49.5,49.5,5453.0,38.7445,38.7523,38.7367,38.7367,5453.0
2017-10-10 12:00:00,49.51,49.52,49.5,49.52,19807.0,38.7445,38.7523,38.7367,38.7523,19807.0
2017-10-10 12:30:00,49.52,49.52,49.51,49.51,12523.0,38.7523,38.7523,38.7445,38.7445,12523.0
2017-10-10 13:00:00,49.51,49.52,49.51,49.51,9727.0,38.7445,38.7523,38.7445,38.7445,9727.0
2017-10-10 13:30:00,49.51,49.52,49.5,49.5,8465.0,38.7445,38.7523,38.7367,38.7367,8465.0
2017-10-10 14:00:00,49.51,49.52,49.5,49.51,21940.0,38.7445,38.7523,38.7367,38.7445,21940.0
2017-10-10 14:30:00,49.5,49.52,49.49,49.5,10281.0,38.7367,38.7523,38.7288,38.7367,10281.0
2017-10-10 15:00:00,49.5,49.51,49.49,49.51,16045.0,38.7367,38.7445,38.7288,38.7445,16045.0
2017-10-10 15:30:00,49.49,49.51,49.49,49.51,17248.0,38.7288,38.7445,38.7288,38.7445,17248.0
2017-10-11 09:30:00,49.53,49.53,49.5,49.52,4520.0,38.7602,38.7602,38.7367,38.7523,4520.0
2017-10-11 10:00:00,49.52,49.53,49.5,49.5,9378.0,38.7523,38.7602,38.7367,38.7367,9378.0
2017-10-11 10:30:00,49.51,49.52,49.5,49.51,9227.0,38.7445,38.7523,38.7367,38.7445,9227.0
2017-10-11 11:00:00,49.52,49.53,49.51,49.51,24486.0,38.7523,38.7602,38.7445,38.7445,24486.0
2017-10-11 11:30:00,49.51,49.52,49.5,49.51,4906.0,38.7445,38.7523,38.7367,38.7445,4906.0
2017-10-11 12:00:00,49.51,49.52,49.49,49.49,7781.0,38.7445,38.7523,38.7288,38.7288,7781.0
2017-10-11 12:30:00,49.5,49.51,49.49,49.5,3446.0,38.7367,38.7445,38.7288,38.7367,3446.0
2017-10-11 13:00:00,49.51,49.52,49.5,49.51,12323.0,38.7445,38.7523,38.7367,38.7445,12323.0
2017-10-11 13:30:00,49.5,49.51,49.49,49.5,16145.0,38.7367,38.7445,38.7288,38.7367,16145.0
2017-10-11 14:00:00,49.51,49.52,49.49,49.52,7821.0,38.7445,38.7523,38.7288,38.7523,7821.0
2017-10-11 14:30:00,49.52,49.52,49.51,49.51,8565.0,38.7523,38.7523,38.7445,38.7445,8565.0
2017-10-11 15:00:00,49.51,49.52,49.5,49.52,22996.0,38.7445,38.7523,38.7367,38.7523,22996.0
2017-10-11 15:30:00,49.52,49.52,49.5,49.52,38567.0,38.7523,38.7523,38.7367,38.7523,38567.0
2017-10-12 09:30:00,49.53,49.53,49.5,49.51,10132.0,38.7602,38.7602,38.7367,38.7445,10132.0
2017-10-12 10:00:00,49.5,49.51,49.5,49.5,19708.0,38.7367,38.7445,38.7367,38.7367,19708.0
2017-10-12 10:30:00,49.51,49.52,49.5,49.52,18068.0,38.7445,38.7523,38.7367,38.7523,18068.0
2017-10-12 11:00:00,49.52,49.52,49.51,49.52,10719.0,38.7523,38.7523,38.7445,38.7523,10719.0
2017-10-12 11:30:00,49.51,49.52,49.5,49.51,10535.0,38.7445,38.7523,38.7367,38.7445,10535.0
2017-10-12 12:00:00,49.5,49.51,49.5,49.51,12333.0,38.7367,38.7445,38.7367,38.7445,12333.0
2017-10-12 12:30:00,49.5,49.5,49.49,49.49,3753.0,38.7367,38.7367,38.7288,38.7288,3753.0
2017-10-12 13:00:00,49.5,49.51,49.49,49.5,6826.0,38.7367,38.7445,38.7288,38.7367,6826.0
2017-10-12 13:30:00,49.49,49.52,49.49,49.52,8445.0,38.7288,38.7523,38.7288,38.7523,8445.0
2017-10-12 14:00:00,49.51,49.52,49.49,49.49,127170.0,38.7445,38.7523,38.7288,38.7288,127170.0
2017-10-12 14:30:00,49.5,49.52,49.49,49.51,88573.0,38.7367,38.7523,38.7288,38.7445,88573.0
2017-10-12 15:00:00,49.51,49.52,49.5,49.52,11320.0,38.7445,38.7523,38.7367,38.7523,11320.0
2017-10-12 15:30:00,49.52,49.52,49.5,49.5,30196.0,38.7523,38.7523,38.7367,38.7367,30196.0
2017-10-13 09:30:00,49.54,49.54,49.51,49.53,4941.0,38.768,38.768,38.7445,38.7602,4941.0
2017-10-13 10:00:00,49.53,49.53,49.5,49.5,9658.0,38.7602,38.7602,38.7367,38.7367,9658.0
2017-10-13 10:30:00,49.5,49.51,49.5,49.51,2485.0,38.7367,38.7445,38.7367,38.7445,2485.0
2017-10-13 11:00:00,49.51,49.52,49.5,49.52,20043.0,38.7445,38.7523,38.7367,38.7523,20043.0
2017-10-13 11:30:00,49.51,49.52,49.51,49.52,12491.0,38.7445,38.7523,38.7445,38.7523,12491.0
2017-10-13 12:00:00,49.52,49.52,49.51,49.52,16820.0,38.7523,38.7523,38.7445,38.7523,16820.0
2017-10-13 12:30:00,49.52,49.52,49.51,49.51,14059.0,38.7523,38.7523,38.7445,38.7445,14059.0
2017-10-13 13:00:00,49.52,49.52,49.51,49.52,4301.0,38.7523,38.7523,38.7445,38.7523,4301.0
2017-10-13 13:30:00,49.52,49.52,49.51,49.52,15018.0,38.7523,38.7523,38.7445,38.7523,15018.0
2017-10-13 14:00:00,49.52,49.52,49.51,49.51,12390.0,38.7523,38.7523,38.7445,38.7445,12390.0
2017-10-13 14:30:00,49.52,49.52,49.51,49.52,21035.0,38.7523,38.7523,38.7445,38.7523,21035.0
2017-10-13 15:00:00,49.52,49.52,49.51,49.52,9096.0,38.7523,38.7523,38.7445,38.7523,9096.0
2017-10-13 15:30:00,49.51,49.52,49.51,49.52,11857.0,38.7445,38.7523,38.7445,38.7523,11857.0
2017-10-16 09:30:00,49.5,49.5,49.48,49.48,10725.0,38.7367,38.7367,38.721,38.721,10725.0
2017-10-16 10:00:00,49.5,49.5,49.47,49.5,16116.0,38.7367,38.7367,38.7132,38.7367,16116.0
2017-10-16 10:30:00,49.49,49.5,49.48,49.5,12361.0,38.7288,38.7367,38.721,38.7367,12361.0
2017-10-16 11:00:00,49.5,49.5,49.48,49.49,7750.0,38.7367,38.7367,38.721,38.7288,7750.0
2017-10-16 11:30:00,49.49,49.49,49.48,49.48,11089.0,38.7288,38.7288,38.721,38.721,11089.0
2017-10-16 12:00:00,49.49,49.49,49.48,49.48,2044.0,38.7288,38.7288,38.721,38.721,2044.0
2017-10-16 12:30:00,49.49,49.49,49.47,49.48,143548.0,38.7288,38.7288,38.7132,38.721,143548.0
2017-10-16 13:00:00,49.49,49.49,49.47,49.47,7037.0,38.7288,38.7288,38.7132,38.7132,7037.0
2017-10-16 13:30:00,49.47,49.47,49.46,49.47,1888.0,38.7132,38.7132,38.7054,38.7132,1888.0
2017-10-16 14:00:00,49.47,49.47,49.43,49.44,12798.0,38.7132,38.7132,38.6819,38.6897,12798.0
2017-10-16 14:30:00,49.43,49.44,49.42,49.44,17672.0,38.6819,38.6897,38.6741,38.6897,17672.0
2017-10-16 15:00:00,49.44,49.45,49.42,49.45,20999.0,38.6897,38.6975,38.6741,38.6975,20999.0
2017-10-16 15:30:00,49.44,49.44,49.43,49.44,29675.0,38.6897,38.6897,38.6819,38.6897,29675.0
2017-10-17 09:30:00,49.41,49.42,49.4,49.41,12581.0,38.6662,38.6741,38.6584,38.6662,12581.0
2017-10-17 10:00:00,49.4,49.4,49.39,49.39,17728.0,38.6584,38.6584,38.6506,38.6506,17728.0
2017-10-17 10:30:00,49.4,49.4,49.39,49.39,7329.0,38.6584,38.6584,38.6506,38.6506,7329.0
2017-10-17 11:00:00,49.38,49.4,49.37,49.4,18843.0,38.6428,38.6584,38.6349,38.6584,18843.0
2017-10-17 11:30:00,49.4,49.41,49.39,49.41,7271.0,38.6584,38.6662,38.6506,38.6662,7271.0
2017-10-17 12:00:00,49.4,49.42,49.4,49.41,5554.0,38.6584,38.6741,38.6584,38.6662,5554.0
2017-10-17 12:30:00,49.41,49.42,49.4,49.42,16596.0,38.6662,38.6741,38.6584,38.6741,16596.0
2017-10-17 13:00:00,49.41,49.41,49.4,49.41,28888.0,38.6662,38.6662,38.6584,38.6662,28888.0
2017-10-17 13:30:00,49.41,49.41,49.4,49.41,3673.0,38.6662,38.6662,38.6584,38.6662,3673.0
2017-10-17 14:00:00,49.41,49.41,49.4,49.41,20696.0,38.6662,38.6662,38.6584,38.6662,20696.0
2017-10-17 14:30:00,49.4,49.41,49.38,49.4,129477.0,38.6584,38.6662,38.6428,38.6584,129477.0
2017-10-17 15:00:00,49.4,49.41,49.39,49.41,167432.0,38.6584,38.6662,38.6506,38.6662,167432.0
2017-10-17 15:30:00,49.41,49.41,49.4,49.41,23182.0,38.6662,38.6662,38.6584,38.6662,23182.0
2017-10-18 09:30:00,49.4,49.4,49.37,49.38,12539.0,38.6584,38.6584,38.6349,38.6428,12539.0
2017-10-18 10:00:00,49.39,49.4,49.38,49.4,11827.0,38.6506,38.6584,38.6428,38.6584,11827.0
2017-10-18 10:30:00,49.39,49.4,49.38,49.4,14247.0,38.6506,38.6584,38.6428,38.6584,14247.0
2017-10-18 11:00:00,49.4,49.4,49.38,49.39,7466.0,38.6584,38.6584,38.6428,38.6506,7466.0
2017-10-18 11:30:00,49.4,49.4,49.39,49.39,44946.0,38.6584,38.6584,38.6506,38.6506,44946.0
2017-10-18 12:00:00,49.4,49.41,49.39,49.41,13957.0,38.6584,38.6662,38.6506,38.6662,13957.0
2017-10-18 12:30:00,49.4,49.41,49.39,49.4,10274.0,38.6584,38.6662,38.6506,38.6584,10274.0
2017-10-18 13:00:00,49.39,49.4,49.39,49.4,3300.0,38.6506,38.6584,38.6506,38.6584,3300.0
2017-10-18 13:30:00,49.4,49.4,49.38,49.39,10569.0,38.6584,38.6584,38.6428,38.6506,10569.0
2017-10-18 14:00:00,49.39,49.39,49.38,49.39,6192.0,38.6506,38.6506,38.6428,38.6506,6192.0
2017-10-18 14:30:00,49.39,49.41,49.38,49.4,29507.0,38.6506,38.6662,38.6428,38.6584,29507.0
2017-10-18 15:00:00,49.39,49.4,49.38,49.39,16441.0,38.6506,38.6584,38.6428,38.6506,16441.0
2017-10-18 15:30:00,49.39,49.4,49.38,49.39,27570.0,38.6506,38.6584,38.6428,38.6506,27570.0
2017-10-19 09:30:00,49.45,49.45,49.38,49.44,9613.0,38.6975,38.6975,38.6428,38.6897,9613.0
2017-10-19 10:00:00,49.42,49.44,49.41,49.43,19117.0,38.6741,38.6897,38.6662,38.6819,19117.0
2017-10-19 10:30:00,49.43,49.45,49.42,49.43,9211.0,38.6819,38.6975,38.6741,38.6819,9211.0
2017-10-19 11:00:00,49.43,49.44,49.42,49.43,3938.0,38.6819,38.6897,38.6741,38.6819,3938.0
2017-10-19 11:30:00,49.43,49.43,49.41,49.43,7286.0,38.6819,38.6819,38.6662,38.6819,7286.0
2017-10-19 12:00:00,49.42,49.43,49.42,49.43,3209.0,38.6741,38.6819,38.6741,38.6819,3209.0
2017-10-19 12:30:00,49.42,49.44,49.42,49.43,10889.0,38.6741,38.6897,38.6741,38.6819,10889.0
2017-10-19 13:00:00,49.43,49.44,49.41,49.43,9523.0,38.6819,38.6897,38.6662,38.6819,9523.0
2017-10-19 13:30:00,49.42,49.43,49.41,49.42,8734.0,38.6741,38.6819,38.6662,38.6741,8734.0
2017-10-19 14:00:00,49.43,49.43,49.41,49.41,2755.0,38.6819,38.6819,38.6662,38.6662,2755.0
2017-10-19 14:30:00,49.41,49.43,49.41,49.42,14791.0,38.6662,38.6819,38.6662,38.6741,14791.0
2017-10-19 15:00:00,49.42,49.42,49.4,49.41,6049.0,38.6741,38.6741,38.6584,38.6662,6049.0
2017-10-19 15:30:00,49.4,49.44,49.39,49.43,20563.0,38.6584,38.6897,38.6506,38.6819,20563.0
2017-10-20 09:30:00,49.44,49.45,49.42,49.44,14871.0,38.6897,38.6975,38.6741,38.6897,14871.0
2017-10-20 10:00:00,49.42,49.44,49.42,49.43,22862.0,38.6741,38.6897,38.6741,38.6819,22862.0
2017-10-20 10:30:00,49.43,49.44,49.42,49.44,6507.0,38.6819,38.6897,38.6741,38.6897,6507.0
2017-10-20 11:00:00,49.44,49.44,49.42,49.42,8706.0,38.6897,38.6897,38.6741,38.6741,8706.0
2017-10-20 11:30:00,49.42,49.44,49.41,49.44,29828.0,38.6741,38.6897,38.6662,38.6897,29828.0
2017-10-20 12:00:00,49.44,49.46,49.43,49.45,9275.0,38.6897,38.7054,38.6819,38.6975,9275.0
2017-10-20 12:30:00,49.44,49.45,49.43,49.44,13080.0,38.6897,38.6975,38.6819,38.6897,13080.0
2017-10-20 13:00:00,49.44,49.45,49.43,49.45,39826.0,38.6897,38.6975,38.6819,38.6975,39826.0
2017-10-20 13:30:00,49.45,49.45,49.43,49.44,38581.0,38.6975,38.6975,38.6819,38.6897,38581.0
2017-10-20 14:00:00,49.45,49.45,49.43,49.43,26256.0,38.6975,38.6975,38.6819,38.6819,26256.0
2017-10-20 14:30:00,49.44,49.44,49.42,49.44,27522.0,38.6897,38.6897,38.6741,38.6897,27522.0
2017-10-20 15:00:00,49.44,49.44,49.42,49.43,15348.0,38.6897,38.6897,38.6741,38.6819,15348.0
2017-10-20 15:30:00,49.43,49.44,49.42,49.43,35555.0,38.6819,38.6897,38.6741,38.6819,35555.0
2017-10-23 09:30:00,49.43,49.46,49.43,49.45,14141.0,38.6819,38.7054,38.6819,38.6975,14141.0
2017-10-23 10:00:00,49.44,49.46,49.43,49.45,30416.0,38.6897,38.7054,38.6819,38.6975,30416.0
2017-10-23 10:30:00,49.44,49.45,49.44,49.45,7727.0,38.6897,38.6975,38.6897,38.6975,7727.0
2017-10-23 11:00:00,49.44,49.46,49.44,49.45,45329.0,38.6897,38.7054,38.6897,38.6975,45329.0
2017-10-23 11:30:00,49.45,49.46,49.44,49.46,19619.0,38.6975,38.7054,38.6897,38.7054,19619.0
2017-10-23 12:00:00,49.46,49.46,49.44,49.44,23460.0,38.7054,38.7054,38.6897,38.6897,23460.0
2017-10-23 12:30:00,49.45,49.45,49.43,49.44,16850.0,38.6975,38.6975,38.6819,38.6897,16850.0
2017-10-23 13:00:00,49.44,49.45,49.43,49.44,21452.0,38.6897,38.6975,38.6819,38.6897,21452.0
2017-10-23 13:30:00,49.44,49.45,49.43,49.45,11756.0,38.6897,38.6975,38.6819,38.6975,11756.0
2017-10-23 14:00:00,49.45,49.45,49.43,49.43,22287.0,38.6975,38.6975,38.6819,38.6819,22287.0
2017-10-23 14:30:00,49.44,49.45,49.44,49.45,14456.0,38.6897,38.6975,38.6897,38.6975,14456.0
2017-10-23 15:00:00,49.44,49.45,49.44,49.45,17538.0,38.6897,38.6975,38.6897,38.6975,17538.0
2017-10-23 15:30:00,49.45,49.45,49.43,49.44,71361.0,38.6975,38.6975,38.6819,38.6897,71361.0
2017-10-24 09:30:00,49.42,49.44,49.42,49.43,12374.0,38.6741,38.6897,38.6741,38.6819,12374.0
2017-10-24 10:00:00,49.44,49.44,49.43,49.44,15974.0,38.6897,38.6897,38.6819,38.6897,15974.0
2017-10-24 10:30:00,49.43,49.44,49.42,49.43,19367.0,38.6819,38.6897,38.6741,38.6819,19367.0
2017-10-24 11:00:00,49.43,49.44,49.42,49.43,7822.0,38.6819,38.6897,38.6741,38.6819,7822.0
2017-10-24 11:30:00,49.43,49.44,49.42,49.44,17089.0,38.6819,38.6897,38.6741,38.6897,17089.0
2017-10-24 12:00:00,49.43,49.44,49.42,49.42,5929.0,38.6819,38.6897,38.6741,38.6741,5929.0
2017-10-24 12:30:00,49.44,49.44,49.42,49.43,6952.0,38.6897,38.6897,38.6741,38.6819,6952.0
2017-10-24 13:00:00,49.44,49.45,49.42,49.43,9559.0,38.6897,38.6975,38.6741,38.6819,9559.0
2017-10-24 13:30:00,49.42,49.44,49.42,49.43,7292.0,38.6741,38.6897,38.6741,38.6819,7292.0
2017-10-24 14:00:00,49.43,49.44,49.42,49.44,21617.0,38.6819,38.6897,38.6741,38.6897,21617.0
2017-10-24 14:30:00,49.43,49.45,49.43,49.43,14381.0,38.6819,38.6975,38.6819,38.6819,14381.0
2017-10-24 15:00:00,49.44,49.45,49.42,49.43,15246.0,38.6897,38.6975,38.6741,38.6819,15246.0
2017-10-24 15:30:00,49.43,49.43,49.41,49.43,44958.0,38.6819,38.6819,38.6662,38.6819,44958.0
2017-10-25 09:30:00,49.4,49.41,49.39,49.4,28872.0,38.6584,38.6662,38.6506,38.6584,28872.0
2017-10-25 10:00:00,49.39,49.42,49.39,49.4,14011.0,38.6506,38.6741,38.6506,38.6584,14011.0
2017-10-25 10:30:00,49.39,49.42,49.39,49.42,30814.0,38.6506,38.6741,38.6506,38.6741,30814.0
2017-10-25 11:00:00,49.42,49.43,49.41,49.42,13748.0,38.6741,38.6819,38.6662,38.6741,13748.0
2017-10-25 11:30:00,49.43,49.43,49.41,49.41,10965.0,38.6819,38.6819,38.6662,38.6662,10965.0
2017-10-25 12:00:00,49.42,49.44,49.41,49.43,37633.0,38.6741,38.6897,38.6662,38.6819,37633.0
2017-10-25 12:30:00,49.43,49.44,49.41,49.42,33047.0,38.6819,38.6897,38.6662,38.6741,33047.0
2017-10-25 13:00:00,49.42,49.43,49.41,49.41,3219.0,38.6741,38.6819,38.6662,38.6662,3219.0
2017-10-25 13:30:00,49.42,49.43,49.41,49.41,3127.0,38.6741,38.6819,38.6662,38.6662,3127.0
2017-10-25 14:00:00,49.42,49.42,49.41,49.41,15916.0,38.6741,38.6741,38.6662,38.6662,15916.0
2017-10-25 14:30:00,49.42,49.43,49.41,49.43,47257.0,38.6741,38.6819,38.6662,38.6819,47257.0
2017-10-25 15:00:00,49.42,49.44,49.42,49.43,21288.0,38.6741,38.6897,38.6741,38.6819,21288.0
2017-10-25 15:30:00,49.43,49.44,49.42,49.44,67637.0,38.6819,38.6897,38.6741,38.6897,67637.0
2017-10-26 09:30:00,49.44,49.44,49.41,49.41,9197.0,38.6897,38.6897,38.6662,38.6662,9197.0
2017-10-26 10:00:00,49.41,49.43,49.41,49.41,6339.0,38.6662,38.6819,38.6662,38.6662,6339.0
2017-10-26 10:30:00,49.41,49.42,49.4,49.42,14281.0,38.6662,38.6741,38.6584,38.6741,14281.0
2017-10-26 11:00:00,49.41,49.43,49.4,49.42,23565.0,38.6662,38.6819,38.6584,38.6741,23565.0
2017-10-26 11:30:00,49.42,49.43,49.41,49.43,35012.0,38.6741,38.6819,38.6662,38.6819,35012.0
2017-10-26 12:00:00,49.42,49.43,49.42,49.43,2680.0,38.6741,38.6819,38.6741,38.6819,2680.0
2017-10-26 12:30:00,49.43,49.43,49.42,49.43,4470.0,38.6819,38.6819,38.6741,38.6819,4470.0
2017-10-26 13:00:00,49.43,49.44,49.42,49.42,16021.0,38.6819,38.6897,38.6741,38.6741,16021.0
2017-10-26 13:30:00,49.41,49.42,49.4,49.42,6433.0,38.6662,38.6741,38.6584,38.6741,6433.0
2017-10-26 14:00:00,49.42,49.43,49.41,49.42,17844.0,38.6741,38.6819,38.6662,38.6741,17844.0
2017-10-26 14:30:00,49.42,49.42,49.41,49.42,9884.0,38.6741,38.6741,38.6662,38.6741,9884.0
2017-10-26 15:00:00,49.42,49.42,49.41,49.41,19746.0,38.6741,38.6741,38.6662,38.6662,19746.0
2017-10-26 15:30:00,49.42,49.42,49.41,49.42,39318.0,38.6741,38.6741,38.6662,38.6741,39318.0
2017-10-27 09:30:00,49.44,49.44,49.42,49.43,14626.0,38.6897,38.6897,38.6741,38.6819,14626.0
2017-10-27 10:00:00,49.43,49.49,49.42,49.49,12119.0,38.6819,38.7288,38.6741,38.7288,12119.0
2017-10-27 10:30:00,49.49,49.51,49.48,49.5,12803.0,38.7288,38.7445,38.721,38.7367,12803.0
2017-10-27 11:00:00,49.5,49.51,49.49,49.51,9907.0,38.7367,38.7445,38.7288,38.7445,9907.0
2017-10-27 11:30:00,49.51,49.51,49.5,49.51,9106.0,38.7445,38.7445,38.7367,38.7445,9106.0
2017-10-27 12:00:00,49.51,49.51,49.49,49.5,6964.0,38.7445,38.7445,38.7288,38.7367,6964.0
2017-10-27 12:30:00,49.5,49.5,49.48,49.49,7224.0,38.7367,38.7367,38.721,38.7288,7224.0
2017-10-27 13:00:00,49.48,49.49,49.47,49.48,8746.0,38.721,38.7288,38.7132,38.721,8746.0
2017-10-27 13:30:00,49.49,49.49,49.48,49.49,15678.0,38.7288,38.7288,38.721,38.7288,15678.0
2017-10-27 14:00:00,49.49,49.5,49.48,49.48,17712.0,38.7288,38.7367,38.721,38.721,17712.0
2017-10-27 14:30:00,49.49,49.49,49.48,49.49,13894.0,38.7288,38.7288,38.721,38.7288,13894.0
2017-10-27 15:00:00,49.49,49.5,49.48,49.5,7954.0,38.7288,38.7367,38.721,38.7367,7954.0
2017-10-27 15:30:00,49.5,49.5,49.49,49.5,33739.0,38.7367,38.7367,38.7288,38.7367,33739.0
2017-10-30 09:30:00,49.51,49.53,49.51,49.51,17927.0,38.7445,38.7602,38.7445,38.7445,17927.0
2017-10-30 10:00:00,49.51,49.53,49.5,49.52,12311.0,38.7445,38.7602,38.7367,38.7523,12311.0
2017-10-30 10:30:00,49.51,49.53,49.51,49.53,22678.0,38.7445,38.7602,38.7445,38.7602,22678.0
2017-10-30 11:00:00,49.53,49.53,49.51,49.53,9420.0,38.7602,38.7602,38.7445,38.7602,9420.0
2017-10-30 11:30:00,49.53,49.55,49.52,49.55,35017.0,38.7602,38.7758,38.7523,38.7758,35017.0
2017-10-30 12:00:00,49.55,49.55,49.53,49.54,21561.0,38.7758,38.7758,38.7602,38.768,21561.0
2017-10-30 12:30:00,49.54,49.55,49.53,49.55,17818.0,38.768,38.7758,38.7602,38.7758,17818.0
2017-10-30 13:00:00,49.54,49.55,49.53,49.53,38467.0,38.768,38.7758,38.7602,38.7602,38467.0
2017-10-30 13:30:00,49.53,49.54,49.53,49.53,8599.0,38.7602,38.768,38.7602,38.7602,8599.0
2017-10-30 14:00:00,49.54,49.55,49.53,49.54,28067.0,38.768,38.7758,38.7602,38.768,28067.0
2017-10-30 14:30:00,49.54,49.55,49.53,49.53,27455.0,38.768,38.7758,38.7602,38.7602,27455.0
2017-10-30 15:00:00,49.53,49.55,49.53,49.54,31564.0,38.7602,38.7758,38.7602,38.768,31564.0
2017-10-30 15:30:00,49.54,49.55,49.53,49.55,23190.0,38.768,38.7758,38.7602,38.7758,23190.0
2017-10-31 09:30:00,49.56,49.56,49.53,49.55,21639.0,38.7836,38.7836,38.7602,38.7758,21639.0
2017-10-31 10:00:00,49.54,49.56,49.52,49.54,21750.0,38.768,38.7836,38.7523,38.768,21750.0
2017-10-31 10:30:00,49.55,49.55,49.53,49.54,11366.0,38.7758,38.7758,38.7602,38.768,11366.0
2017-10-31 11:00:00,49.54,49.55,49.52,49.53,89317.0,38.768,38.7758,38.7523,38.7602,89317.0
2017-10-31 11:30:00,49.54,49.54,49.52,49.53,94232.0,38.768,38.768,38.7523,38.7602,94232.0
2017-10-31 12:00:00,49.53,49.54,49.52,49.53,23925.0,38.7602,38.768,38.7523,38.7602,23925.0
2017-10-31 12:30:00,49.53,49.53,49.52,49.53,5079.0,38.7602,38.7602,38.7523,38.7602,5079.0
2017-10-31 13:00:00,49.53,49.53,49.52,49.53,13307.0,38.7602,38.7602,38.7523,38.7602,13307.0
2017-10-31 13:30:00,49.53,49.54,49.52,49.53,15971.0,38.7602,38.768,38.7523,38.7602,15971.0
2017-10-31 14:00:00,49.54,49.54,49.53,49.54,15514.0,38.768,38.768,38.7602,38.768,15514.0
2017-10-31 14:30:00,49.54,49.54,49.53,49.53,12912.0,38.768,38.768,38.7602,38.7602,12912.0
2017-10-31 15:00:00,49.54,49.54,49.53,49.53,14715.0,38.768,38.768,38.7602,38.7602,14715.0
2017-10-31 15:30:00,49.53,49.54,49.52,49.52,28095.0,38.7602,38.768,38.7523,38.7523,28095.0
2017-11-01 09:30:00,49.54,49.55,49.54,49.55,6406.0,38.768,38.7758,38.768,38.7758,6406.0
2017-11-01 10:00:00,49.53,49.55,49.53,49.53,13721.0,38.7602,38.7758,38.7602,38.7602,13721.0
2017-11-01 10:30:00,49.53,49.55,49.53,49.55,10444.0,38.7602,38.7758,38.7602,38.7758,10444.0
2017-11-01 11:00:00,49.55,49.55,49.54,49.55,14827.0,38.7758,38.7758,38.768,38.7758,14827.0
2017-11-01 11:30:00,49.55,49.56,49.54,49.55,4542.0,38.7758,38.7836,38.768,38.7758,4542.0
2017-11-01 12:00:00,49.55,49.56,49.54,49.54,4474.0,38.7758,38.7836,38.768,38.768,4474.0
2017-11-01 12:30:00,49.55,49.56,49.54,49.55,16362.0,38.7758,38.7836,38.768,38.7758,16362.0
2017-11-01 13:00:00,49.55,49.57,49.54,49.57,18806.0,38.7758,38.7915,38.768,38.7915,18806.0
2017-11-01 13:30:00,49.56,49.56,49.53,49.55,28128.0,38.7836,38.7836,38.7602,38.7758,28128.0
2017-11-01 14:00:00,49.56,49.57,49.54,49.55,12781.0,38.7836,38.7915,38.768,38.7758,12781.0
2017-11-01 14:30:00,49.55,49.55,49.52,49.52,44401.0,38.7758,38.7758,38.7523,38.7523,44401.0
2017-11-01 15:00:00,49.52,49.54,49.52,49.54,11424.0,38.7523,38.768,38.7523,38.768,11424.0
2017-11-01 15:30:00,49.54,49.54,49.52,49.52,42221.0,38.768,38.768,38.7523,38.7523,42221.0
2017-11-02 09:30:00,49.57,49.57,49.55,49.55,13098.0,38.7915,38.7915,38.7758,38.7758,13098.0
2017-11-02 10:00:00,49.55,49.57,49.55,49.57,15512.0,38.7758,38.7915,38.7758,38.7915,15512.0
2017-11-02 10:30:00,49.57,49.57,49.55,49.56,16338.0,38.7915,38.7915,38.7758,38.7836,16338.0
2017-11-02 11:00:00,49.56,49.57,49.55,49.57,11036.0,38.7836,38.7915,38.7758,38.7915,11036.0
2017-11-02 11:30:00,49.57,49.57,49.56,49.57,3556.0,38.7915,38.7915,38.7836,38.7915,3556.0
2017-11-02 12:00:00,49.57,49.57,49.54,49.55,13677.0,38.7915,38.7915,38.768,38.7758,13677.0
2017-11-02 12:30:00,49.55,49.56,49.54,49.56,5379.0,38.7758,38.7836,38.768,38.7836,5379.0
2017-11-02 13:00:00,49.55,49.57,49.55,49.56,7436.0,38.7758,38.7915,38.7758,38.7836,7436.0
2017-11-02 13:30:00,49.57,49.57,49.55,49.57,7159.0,38.7915,38.7915,38.7758,38.7915,7159.0
2017-11-02 14:00:00,49.56,49.57,49.55,49.57,19460.0,38.7836,38.7915,38.7758,38.7915,19460.0
2017-11-02 14:30:00,49.55,49.57,49.55,49.57,14083.0,38.7758,38.7915,38.7758,38.7915,14083.0
2017-11-02 15:00:00,49.57,49.57,49.56,49.57,5128.0,38.7915,38.7915,38.7836,38.7915,5128.0
2017-11-02 15:30:00,49.57,49.57,49.55,49.55,30106.0,38.7915,38.7915,38.7758,38.7758,30106.0
2017-11-03 09:30:00,49.59,49.59,49.57,49.58,12382.0,38.8071,38.8071,38.7915,38.7993,12382.0
2017-11-03 10:00:00,49.58,49.58,49.55,49.55,27566.0,38.7993,38.7993,38.7758,38.7758,27566.0
2017-11-03 10:30:00,49.54,49.56,49.53,49.55,9488.0,38.768,38.7836,38.7602,38.7758,9488.0
2017-11-03 11:00:00,49.54,49.55,49.53,49.54,9176.0,38.768,38.7758,38.7602,38.768,9176.0
2017-11-03 11:30:00,49.53,49.55,49.53,49.54,5247.0,38.7602,38.7758,38.7602,38.768,5247.0
2017-11-03 12:00:00,49.54,49.55,49.54,49.55,6926.0,38.768,38.7758,38.768,38.7758,6926.0
2017-11-03 12:30:00,49.55,49.55,49.53,49.55,6318.0,38.7758,38.7758,38.7602,38.7758,6318.0
2017-11-03 13:00:00,49.54,49.56,49.54,49.56,11057.0,38.768,38.7836,38.768,38.7836,11057.0
2017-11-03 13:30:00,49.56,49.56,49.55,49.56,14587.0,38.7836,38.7836,38.7758,38.7836,14587.0
2017-11-03 14:00:00,49.55,49.57,49.55,49.57,4281.0,38.7758,38.7915,38.7758,38.7915,4281.0
2017-11-03 14:30:00,49.57,49.57,49.55,49.57,13725.0,38.7915,38.7915,38.7758,38.7915,13725.0
2017-11-03 15:00:00,49.57,49.57,49.56,49.57,10569.0,38.7915,38.7915,38.7836,38.7915,10569.0
2017-11-03 15:30:00,49.56,49.58,49.56,49.58,37041.0,38.7836,38.7993,38.7836,38.7993,37041.0
2017-11-06 09:30:00,49.6,49.6,49.57,49.59,20147.0,38.8149,38.8149,38.7915,38.8071,20147.0
2017-11-06 10:00:00,49.58,49.6,49.57,49.58,21143.0,38.7993,38.8149,38.7915,38.7993,21143.0
2017-11-06 10:30:00,49.59,49.59,49.58,49.58,6660.0,38.8071,38.8071,38.7993,38.7993,6660.0
2017-11-06 11:00:00,49.59,49.6,49.58,49.59,12460.0,38.8071,38.8149,38.7993,38.8071,12460.0
2017-11-06 11:30:00,49.59,49.61,49.59,49.6,5920.0,38.8071,38.8228,38.8071,38.8149,5920.0
2017-11-06 12:00:00,49.61,49.62,49.6,49.61,7259.0,38.8228,38.8306,38.8149,38.8228,7259.0
2017-11-06 12:30:00,49.61,49.62,49.6,49.62,5652.0,38.8228,38.8306,38.8149,38.8306,5652.0
2017-11-06 13:00:00,49.62,49.62,49.6,49.61,5293.0,38.8306,38.8306,38.8149,38.8228,5293.0
2017-11-06 13:30:00,49.61,49.61,49.6,49.61,7984.0,38.8228,38.8228,38.8149,38.8228,7984.0
2017-11-06 14:00:00,49.61,49.62,49.6,49.61,10898.0,38.8228,38.8306,38.8149,38.8228,10898.0
2017-11-06 14:30:00,49.61,49.62,49.6,49.61,18537.0,38.8228,38.8306,38.8149,38.8228,18537.0
2017-11-06 15:00:00,49.61,49.62,49.6,49.61,15735.0,38.8228,38.8306,38.8149,38.8228,15735.0
2017-11-06 15:30:00,49.6,49.62,49.59,49.62,13122.0,38.8149,38.8306,38.8071,38.8306,13122.0
2017-11-07 09:30:00,49.65,49.65,49.62,49.63,6491.0,38.8541,38.8541,38.8306,38.8384,6491.0
2017-11-07 10:00:00,49.62,49.65,49.62,49.64,8237.0,38.8306,38.8541,38.8306,38.8462,8237.0
2017-11-07 10:30:00,49.64,49.65,49.63,49.65,2648.0,38.8462,38.8541,38.8384,38.8541,2648.0
2017-11-07 11:00:00,49.65,49.65,49.63,49.64,14910.0,38.8541,38.8541,38.8384,38.8462,14910.0
2017-11-07 11:30:00,49.64,49.65,49.63,49.64,10031.0,38.8462,38.8541,38.8384,38.8462,10031.0
2017-11-07 12:00:00,49.65,49.65,49.64,49.65,13475.0,38.8541,38.8541,38.8462,38.8541,13475.0
2017-11-07 12:30:00,49.65,49.65,49.63,49.64,13191.0,38.8541,38.8541,38.8384,38.8462,13191.0
2017-11-07 13:00:00,49.64,49.65,49.62,49.64,18136.0,38.8462,38.8541,38.8306,38.8462,18136.0
2017-11-07 13:30:00,49.64,49.64,49.63,49.64,27038.0,38.8462,38.8462,38.8384,38.8462,27038.0
2017-11-07 14:00:00,49.64,49.64,49.63,49.64,22832.0,38.8462,38.8462,38.8384,38.8462,22832.0
2017-11-07 14:30:00,49.63,49.64,49.63,49.64,11900.0,38.8384,38.8462,38.8384,38.8462,11900.0
2017-11-07 15:00:00,49.64,49.65,49.63,49.64,21359.0,38.8462,38.8541,38.8384,38.8462,21359.0
2017-11-07 15:30:00,49.64,49.64,49.63,49.64,84102.0,38.8462,38.8462,38.8384,38.8462,84102.0
2017-11-08 09:30:00,49.63,49.65,49.62,49.63,35484.0,38.8384,38.8541,38.8306,38.8384,35484.0
2017-11-08 10:00:00,49.61,49.64,49.61,49.62,6953.0,38.8228,38.8462,38.8228,38.8306,6953.0
2017-11-08 10:30:00,49.63,49.63,49.62,49.62,1351.0,38.8384,38.8384,38.8306,38.8306,1351.0
2017-11-08 11:00:00,49.63,49.63,49.61,49.62,13162.0,38.8384,38.8384,38.8228,38.8306,13162.0
2017-11-08 11:30:00,49.62,49.64,49.62,49.63,13837.0,38.8306,38.8462,38.8306,38.8384,13837.0
2017-11-08 12:00:00,49.63,49.64,49.62,49.63,7005.0,38.8384,38.8462,38.8306,38.8384,7005.0
2017-11-08 12:30:00,49.63,49.64,49.62,49.63,6983.0,38.8384,38.8462,38.8306,38.8384,6983.0
2017-11-08 13:00:00,49.63,49.63,49.62,49.63,13696.0,38.8384,38.8384,38.8306,38.8384,13696.0
2017-11-08 13:30:00,49.62,49.63,49.61,49.63,4404.0,38.8306,38.8384,38.8228,38.8384,4404.0
2017-11-08 14:00:00,49.63,49.63,49.62,49.63,17504.0,38.8384,38.8384,38.8306,38.8384,17504.0
2017-11-08 14:30:00,49.63,49.63,49.61,49.62,7782.0,38.8384,38.8384,38.8228,38.8306,7782.0
2017-11-08 15:00:00,49.62,49.62,49.6,49.6,3095.0,38.8306,38.8306,38.8149,38.8149,3095.0
2017-11-08 15:30:00,49.61,49.61,49.6,49.61,19786.0,38.8228,38.8228,38.8149,38.8228,19786.0
2017-11-09 09:30:00,49.61,49.61,49.58,49.6,49653.0,38.8228,38.8228,38.7993,38.8149,49653.0
2017-11-09 10:00:00,49.6,49.62,49.59,49.61,19933.0,38.8149,38.8306,38.8071,38.8228,19933.0
2017-11-09 10:30:00,49.61,49.61,49.59,49.61,23702.0,38.8228,38.8228,38.8071,38.8228,23702.0
2017-11-09 11:00:00,49.59,49.61,49.59,49.61,379668.0,38.8071,38.8228,38.8071,38.8228,379668.0
2017-11-09 11:30:00,49.61,49.63,49.6,49.63,152135.0,38.8228,38.8384,38.8149,38.8384,152135.0
2017-11-09 12:00:00,49.63,49.63,49.61,49.63,15716.0,38.8384,38.8384,38.8228,38.8384,15716.0
2017-11-09 12:30:00,49.64,49.64,49.62,49.63,24696.0,38.8462,38.8462,38.8306,38.8384,24696.0
2017-11-09 13:00:00,49.64,49.64,49.62,49.63,383349.0,38.8462,38.8462,38.8306,38.8384,383349.0
2017-11-09 13:30:00,49.62,49.63,49.61,49.63,156503.0,38.8306,38.8384,38.8228,38.8384,156503.0
2017-11-09 14:00:00,49.63,49.63,49.61,49.62,82458.0,38.8384,38.8384,38.8228,38.8306,82458.0
2017-11-09 14:30:00,49.63,49.63,49.61,49.62,13104.0,38.8384,38.8384,38.8228,38.8306,13104.0
2017-11-09 15:00:00,49.62,49.63,49.61,49.62,15419.0,38.8306,38.8384,38.8228,38.8306,15419.0
2017-11-09 15:30:00,49.62,49.63,49.61,49.63,503524.0,38.8306,38.8384,38.8228,38.8384,503524.0
2017-11-10 09:30:00,49.6,49.61,49.58,49.59,16710.0,38.8149,38.8228,38.7993,38.8071,16710.0
2017-11-10 10:00:00,49.6,49.61,49.59,49.6,12364.0,38.8149,38.8228,38.8071,38.8149,12364.0
2017-11-10 10:30:00,49.61,49.61,49.58,49.59,17484.0,38.8228,38.8228,38.7993,38.8071,17484.0
2017-11-10 11:00:00,49.6,49.6,49.57,49.58,20802.0,38.8149,38.8149,38.7915,38.7993,20802.0
2017-11-10 11:30:00,49.58,49.59,49.57,49.57,4698.0,38.7993,38.8071,38.7915,38.7915,4698.0
2017-11-10 12:00:00,49.58,49.58,49.57,49.58,5603.0,38.7993,38.7993,38.7915,38.7993,5603.0
2017-11-10 12:30:00,49.58,49.58,49.57,49.57,3850.0,38.7993,38.7993,38.7915,38.7915,3850.0
2017-11-10 13:00:00,49.58,49.59,49.57,49.59,20713.0,38.7993,38.8071,38.7915,38.8071,20713.0
2017-11-10 13:30:00,49.59,49.59,49.58,49.59,4954.0,38.8071,38.8071,38.7993,38.8071,4954.0
2017-11-10 14:00:00,49.59,49.59,49.58,49.59,10580.0,38.8071,38.8071,38.7993,38.8071,10580.0
2017-11-10 14:30:00,49.58,49.59,49.57,49.58,16652.0,38.7993,38.8071,38.7915,38.7993,16652.0
2017-11-10 15:00:00,49.59,49.59,49.57,49.58,31175.0,38.8071,38.8071,38.7915,38.7993,31175.0
2017-11-10 15:30:00,49.57,49.58,49.57,49.58,20945.0,38.7915,38.7993,38.7915,38.7993,20945.0
2017-11-13 09:30:00,49.59,49.61,49.57,49.59,19502.0,38.8071,38.8228,38.7915,38.8071,19502.0
2017-11-13 10:00:00,49.59,49.6,49.57,49.57,17845.0,38.8071,38.8149,38.7915,38.7915,17845.0
2017-11-13 10:30:00,49.57,49.59,49.57,49.57,8145.0,38.7915,38.8071,38.7915,38.7915,8145.0
2017-11-13 11:00:00,49.58,49.58,49.56,49.57,20537.0,38.7993,38.7993,38.7836,38.7915,20537.0
2017-11-13 11:30:00,49.57,49.58,49.56,49.58,13939.0,38.7915,38.7993,38.7836,38.7993,13939.0
2017-11-13 12:00:00,49.57,49.58,49.55,49.57,366774.0,38.7915,38.7993,38.7758,38.7915,366774.0
2017-11-13 12:30:00,49.57,49.58,49.56,49.58,4489.0,38.7915,38.7993,38.7836,38.7993,4489.0
2017-11-13 13:00:00,49.57,49.57,49.55,49.56,16129.0,38.7915,38.7915,38.7758,38.7836,16129.0
2017-11-13 13:30:00,49.56,49.56,49.55,49.56,5997.0,38.7836,38.7836,38.7758,38.7836,5997.0
2017-11-13 14:00:00,49.56,49.56,49.55,49.55,6250.0,38.7836,38.7836,38.7758,38.7758,6250.0
2017-11-13 14:30:00,49.56,49.56,49.54,49.54,4401.0,38.7836,38.7836,38.768,38.768,4401.0
2017-11-13 15:00:00,49.54,49.56,49.54,49.56,459439.0,38.768,38.7836,38.768,38.7836,459439.0
2017-11-13 15:30:00,49.56,49.56,49.54,49.54,50184.0,38.7836,38.7836,38.768,38.768,50184.0
2017-11-14 09:30:00,49.55,49.56,49.53,49.55,470563.0,38.7758,38.7836,38.7602,38.7758,470563.0
2017-11-14 10:00:00,49.55,49.56,49.54,49.55,17054.0,38.7758,38.7836,38.768,38.7758,17054.0
2017-11-14 10:30:00,49.54,49.55,49.53,49.54,34595.0,38.768,38.7758,38.7602,38.768,34595.0
2017-11-14 11:00:00,49.53,49.55,49.53,49.55,17101.0,38.7602,38.7758,38.7602,38.7758,17101.0
2017-11-14 11:30:00,49.55,49.55,49.53,49.54,29395.0,38.7758,38.7758,38.7602,38.768,29395.0
2017-11-14 12:00:00,49.53,49.55,49.53,49.53,7244.0,38.7602,38.7758,38.7602,38.7602,7244.0
2017-11-14 12:30:00,49.54,49.55,49.54,49.55,12737.0,38.768,38.7758,38.768,38.7758,12737.0
2017-11-14 13:00:00,49.55,49.56,49.54,49.55,7594.0,38.7758,38.7836,38.768,38.7758,7594.0
2017-11-14 13:30:00,49.54,49.55,49.54,49.54,3515.0,38.768,38.7758,38.768,38.768,3515.0
2017-11-14 14:00:00,49.55,49.55,49.54,49.55,7847.0,38.7758,38.7758,38.768,38.7758,7847.0
2017-11-14 14:30:00,49.55,49.56,49.54,49.54,10557.0,38.7758,38.7836,38.768,38.768,10557.0
2017-11-14 15:00:00,49.55,49.56,49.54,49.55,15172.0,38.7758,38.7836,38.768,38.7758,15172.0
2017-11-14 15:30:00,49.56,49.56,49.54,49.55,331882.0,38.7836,38.7836,38.768,38.7758,331882.0
2017-11-15 09:30:00,49.57,49.6,49.57,49.59,6940.0,38.7915,38.8149,38.7915,38.8071,6940.0
2017-11-15 10:00:00,49.59,49.59,49.57,49.58,535639.0,38.8071,38.8071,38.7915,38.7993,535639.0
2017-11-15 10:30:00,49.57,49.58,49.55,49.57,15817.0,38.7915,38.7993,38.7758,38.7915,15817.0
2017-11-15 11:00:00,49.56,49.57,49.55,49.56,10668.0,38.7836,38.7915,38.7758,38.7836,10668.0
2017-11-15 11:30:00,49.55,49.57,49.55,49.57,7224.0,38.7758,38.7915,38.7758,38.7915,7224.0
2017-11-15 12:00:00,49.56,49.57,49.56,49.57,8733.0,38.7836,38.7915,38.7836,38.7915,8733.0
2017-11-15 12:30:00,49.56,49.57,49.56,49.56,1449.0,38.7836,38.7915,38.7836,38.7836,1449.0
2017-11-15 13:00:00,49.57,49.58,49.56,49.58,16437.0,38.7915,38.7993,38.7836,38.7993,16437.0
2017-11-15 13:30:00,49.58,49.59,49.57,49.58,9654.0,38.7993,38.8071,38.7915,38.7993,9654.0
2017-11-15 14:00:00,49.58,49.59,49.57,49.58,16317.0,38.7993,38.8071,38.7915,38.7993,16317.0
2017-11-15 14:30:00,49.58,49.58,49.57,49.58,11015.0,38.7993,38.7993,38.7915,38.7993,11015.0
2017-11-15 15:00:00,49.58,49.59,49.57,49.59,4707.0,38.7993,38.8071,38.7915,38.8071,4707.0
2017-11-15 15:30:00,49.59,49.6,49.58,49.6,283831.0,38.8071,38.8149,38.7993,38.8149,283831.0
2017-11-16 09:30:00,49.57,49.57,49.55,49.57,11494.0,38.7915,38.7915,38.7758,38.7915,11494.0
2017-11-16 10:00:00,49.57,49.57,49.55,49.56,11272.0,38.7915,38.7915,38.7758,38.7836,11272.0
2017-11-16 10:30:00,49.56,49.56,49.55,49.56,4522.0,38.7836,38.7836,38.7758,38.7836,4522.0
2017-11-16 11:00:00,49.56,49.57,49.55,49.57,11456.0,38.7836,38.7915,38.7758,38.7915,11456.0
2017-11-16 11:30:00,49.55,49.56,49.55,49.55,7466.0,38.7758,38.7836,38.7758,38.7758,7466.0
2017-11-16 12:00:00,49.55,49.56,49.55,49.55,42848.0,38.7758,38.7836,38.7758,38.7758,42848.0
2017-11-16 12:30:00,49.56,49.56,49.55,49.55,5295.0,38.7836,38.7836,38.7758,38.7758,5295.0
2017-11-16 13:00:00,49.56,49.56,49.54,49.56,21302.0,38.7836,38.7836,38.768,38.7836,21302.0
2017-11-16 13:30:00,49.56,49.57,49.55,49.56,7219.0,38.7836,38.7915,38.7758,38.7836,7219.0
2017-11-16 14:00:00,49.56,49.57,49.55,49.55,20897.0,38.7836,38.7915,38.7758,38.7758,20897.0
2017-11-16 14:30:00,49.56,49.56,49.55,49.56,90526.0,38.7836,38.7836,38.7758,38.7836,90526.0
2017-11-16 15:00:00,49.55,49.56,49.55,49.56,32962.0,38.7758,38.7836,38.7758,38.7836,32962.0
2017-11-16 15:30:00,49.55,49.56,49.54,49.55,57106.0,38.7758,38.7836,38.768,38.7758,57106.0
2017-11-17 09:30:00,49.59,49.61,49.58,49.61,51895.0,38.8071,38.8228,38.7993,38.8228,51895.0
2017-11-17 10:00:00,49.61,49.61,49.58,49.59,60490.0,38.8228,38.8228,38.7993,38.8071,60490.0
2017-11-17 10:30:00,49.59,49.6,49.58,49.59,87217.0,38.8071,38.8149,38.7993,38.8071,87217.0
2017-11-17 11:00:00,49.59,49.59,49.58,49.59,26592.0,38.8071,38.8071,38.7993,38.8071,26592.0
2017-11-17 11:30:00,49.59,49.6,49.58,49.59,26426.0,38.8071,38.8149,38.7993,38.8071,26426.0
2017-11-17 12:00:00,49.59,49.59,49.58,49.58,15497.0,38.8071,38.8071,38.7993,38.7993,15497.0
2017-11-17 12:30:00,49.58,49.59,49.57,49.59,29374.0,38.7993,38.8071,38.7915,38.8071,29374.0
2017-11-17 13:00:00,49.59,49.59,49.57,49.58,27863.0,38.8071,38.8071,38.7915,38.7993,27863.0
2017-11-17 13:30:00,49.58,49.58,49.57,49.58,38696.0,38.7993,38.7993,38.7915,38.7993,38696.0
2017-11-17 14:00:00,49.58,49.58,49.56,49.57,35370.0,38.7993,38.7993,38.7836,38.7915,35370.0
2017-11-17 14:30:00,49.57,49.58,49.56,49.57,8288.0,38.7915,38.7993,38.7836,38.7915,8288.0
2017-11-17 15:00:00,49.57,49.58,49.56,49.58,32806.0,38.7915,38.7993,38.7836,38.7993,32806.0
2017-11-17 15:30:00,49.58,49.58,49.57,49.58,15831.0,38.7993,38.7993,38.7915,38.7993,15831.0
2017-11-20 09:30:00,49.56,49.57,49.54,49.56,100929.0,38.7836,38.7915,38.768,38.7836,100929.0
2017-11-20 10:00:00,49.56,49.56,49.52,49.53,20240.0,38.7836,38.7836,38.7523,38.7602,20240.0
2017-11-20 10:30:00,49.53,49.54,49.52,49.54,16110.0,38.7602,38.768,38.7523,38.768,16110.0
2017-11-20 11:00:00,49.53,49.54,49.52,49.53,15722.0,38.7602,38.768,38.7523,38.7602,15722.0
2017-11-20 11:30:00,49.53,49.53,49.51,49.52,13010.0,38.7602,38.7602,38.7445,38.7523,13010.0
2017-11-20 12:00:00,49.52,49.53,49.51,49.53,6889.0,38.7523,38.7602,38.7445,38.7602,6889.0
2017-11-20 12:30:00,49.53,49.53,49.51,49.52,18780.0,38.7602,38.7602,38.7445,38.7523,18780.0
2017-11-20 13:00:00,49.51,49.53,49.51,49.52,26003.0,38.7445,38.7602,38.7445,38.7523,26003.0
2017-11-20 13:30:00,49.52,49.53,49.51,49.52,11965.0,38.7523,38.7602,38.7445,38.7523,11965.0
2017-11-20 14:00:00,49.52,49.52,49.51,49.52,34276.0,38.7523,38.7523,38.7445,38.7523,34276.0
2017-11-20 14:30:00,49.52,49.52,49.5,49.51,40303.0,38.7523,38.7523,38.7367,38.7445,40303.0
2017-11-20 15:00:00,49.5,49.51,49.5,49.51,14146.0,38.7367,38.7445,38.7367,38.7445,14146.0
2017-11-20 15:30:00,49.5,49.52,49.5,49.51,64589.0,38.7367,38.7523,38.7367,38.7445,64589.0
2017-11-21 09:30:00,49.51,49.52,49.5,49.51,8447.0,38.7445,38.7523,38.7367,38.7445,8447.0
2017-11-21 10:00:00,49.51,49.52,49.5,49.52,19342.0,38.7445,38.7523,38.7367,38.7523,19342.0
2017-11-21 10:30:00,49.51,49.51,49.5,49.5,30672.0,38.7445,38.7445,38.7367,38.7367,30672.0
2017-11-21 11:00:00,49.5,49.5,49.49,49.49,9117.0,38.7367,38.7367,38.7288,38.7288,9117.0
2017-11-21 11:30:00,49.5,49.5,49.48,49.49,19648.0,38.7367,38.7367,38.721,38.7288,19648.0
2017-11-21 12:00:00,49.49,49.49,49.48,49.49,13385.0,38.7288,38.7288,38.721,38.7288,13385.0
2017-11-21 12:30:00,49.49,49.49,49.47,49.48,14280.0,38.7288,38.7288,38.7132,38.721,14280.0
2017-11-21 13:00:00,49.47,49.48,49.47,49.48,16524.0,38.7132,38.721,38.7132,38.721,16524.0
2017-11-21 13:30:00,49.48,49.49,49.47,49.48,31059.0,38.721,38.7288,38.7132,38.721,31059.0
2017-11-21 14:00:00,49.47,49.48,49.47,49.48,6534.0,38.7132,38.721,38.7132,38.721,6534.0
2017-11-21 14:30:00,49.48,49.48,49.47,49.48,9762.0,38.721,38.721,38.7132,38.721,9762.0
2017-11-21 15:00:00,49.48,49.48,49.47,49.48,13118.0,38.721,38.721,38.7132,38.721,13118.0
2017-11-21 15:30:00,49.48,49.49,49.47,49.48,45524.0,38.721,38.7288,38.7132,38.721,45524.0
2017-11-22 09:30:00,49.53,49.54,49.51,49.51,10053.0,38.7602,38.768,38.7445,38.7445,10053.0
2017-11-22 10:00:00,49.53,49.54,49.51,49.53,21771.0,38.7602,38.768,38.7445,38.7602,21771.0
2017-11-22 10:30:00,49.53,49.54,49.51,49.51,10048.0,38.7602,38.768,38.7445,38.7445,10048.0
2017-11-22 11:00:00,49.53,49.53,49.52,49.53,8132.0,38.7602,38.7602,38.7523,38.7602,8132.0
2017-11-22 11:30:00,49.52,49.53,49.52,49.53,7867.0,38.7523,38.7602,38.7523,38.7602,7867.0
2017-11-22 12:00:00,49.52,49.54,49.52,49.53,19282.0,38.7523,38.768,38.7523,38.7602,19282.0
2017-11-22 12:30:00,49.52,49.54,49.52,49.54,2544.0,38.7523,38.768,38.7523,38.768,2544.0
2017-11-22 13:00:00,49.53,49.54,49.52,49.54,28383.0,38.7602,38.768,38.7523,38.768,28383.0
2017-11-22 13:30:00,49.54,49.54,49.52,49.52,6528.0,38.768,38.768,38.7523,38.7523,6528.0
2017-11-22 14:00:00,49.51,49.55,49.51,49.55,19674.0,38.7445,38.7758,38.7445,38.7758,19674.0
2017-11-22 14:30:00,49.55,49.56,49.54,49.56,10937.0,38.7758,38.7836,38.768,38.7836,10937.0
2017-11-22 15:00:00,49.56,49.56,49.54,49.55,10120.0,38.7836,38.7836,38.768,38.7758,10120.0
2017-11-22 15:30:00,49.54,49.56,49.54,49.55,117536.0,38.768,38.7836,38.768,38.7758,117536.0
2017-11-24 09:30:00,49.56,49.57,49.56,49.57,6277.0,38.7836,38.7915,38.7836,38.7915,6277.0
2017-11-24 10:00:00,49.57,49.58,49.56,49.57,16946.0,38.7915,38.7993,38.7836,38.7915,16946.0
2017-11-24 10:30:00,49.57,49.57,49.56,49.57,7578.0,38.7915,38.7915,38.7836,38.7915,7578.0
2017-11-24 11:00:00,49.57,49.57,49.56,49.57,6086.0,38.7915,38.7915,38.7836,38.7915,6086.0
2017-11-24 11:30:00,49.57,49.57,49.56,49.57,705.0,38.7915,38.7915,38.7836,38.7915,705.0
2017-11-24 12:00:00,49.56,49.57,49.56,49.57,5292.0,38.7836,38.7915,38.7836,38.7915,5292.0
2017-11-24 12:30:00,49.56,49.57,49.55,49.55,19451.0,38.7836,38.7915,38.7758,38.7758,19451.0
2017-11-27 09:30:00,49.55,49.57,49.54,49.57,28035.0,38.7758,38.7915,38.768,38.7915,28035.0
2017-11-27 10:00:00,49.57,49.57,49.54,49.55,26096.0,38.7915,38.7915,38.768,38.7758,26096.0
2017-11-27 10:30:00,49.55,49.56,49.54,49.56,13433.0,38.7758,38.7836,38.768,38.7836,13433.0
2017-11-27 11:00:00,49.55,49.56,49.54,49.55,15395.0,38.7758,38.7836,38.768,38.7758,15395.0
2017-11-27 11:30:00,49.54,49.56,49.54,49.55,8342.0,38.768,38.7836,38.768,38.7758,8342.0
2017-11-27 12:00:00,49.55,49.56,49.54,49.55,15774.0,38.7758,38.7836,38.768,38.7758,15774.0
2017-11-27 12:30:00,49.55,49.56,49.54,49.55,7572.0,38.7758,38.7836,38.768,38.7758,7572.0
2017-11-27 13:00:00,49.56,49.57,49.55,49.55,25208.0,38.7836,38.7915,38.7758,38.7758,25208.0
2017-11-27 13:30:00,49.55,49.56,49.55,49.56,6891.0,38.7758,38.7836,38.7758,38.7836,6891.0
2017-11-27 14:00:00,49.55,49.56,49.54,49.55,20754.0,38.7758,38.7836,38.768,38.7758,20754.0
2017-11-27 14:30:00,49.55,49.56,49.54,49.55,20307.0,38.7758,38.7836,38.768,38.7758,20307.0
2017-11-27 15:00:00,49.55,49.56,49.54,49.55,9942.0,38.7758,38.7836,38.768,38.7758,9942.0
2017-11-27 15:30:00,49.55,49.56,49.54,49.56,76670.0,38.7758,38.7836,38.768,38.7836,76670.0
2017-11-28 09:30:00,49.57,49.58,49.55,49.56,67275.0,38.7915,38.7993,38.7758,38.7836,67275.0
2017-11-28 10:00:00,49.54,49.56,49.53,49.54,12035.0,38.768,38.7836,38.7602,38.768,12035.0
2017-11-28 10:30:00,49.55,49.56,49.54,49.56,18546.0,38.7758,38.7836,38.768,38.7836,18546.0
2017-11-28 11:00:00,49.55,49.56,49.54,49.56,28643.0,38.7758,38.7836,38.768,38.7836,28643.0
2017-11-28 11:30:00,49.56,49.57,49.55,49.56,130288.0,38.7836,38.7915,38.7758,38.7836,130288.0
2017-11-28 12:00:00,49.56,49.57,49.56,49.57,8782.0,38.7836,38.7915,38.7836,38.7915,8782.0
2017-11-28 12:30:00,49.56,49.57,49.55,49.56,23600.0,38.7836,38.7915,38.7758,38.7836,23600.0
2017-11-28 13:00:00,49.56,49.56,49.53,49.55,84399.0,38.7836,38.7836,38.7602,38.7758,84399.0
2017-11-28 13:30:00,49.54,49.54,49.52,49.53,5641.0,38.768,38.768,38.7523,38.7602,5641.0
2017-11-28 14:00:00,49.54,49.55,49.52,49.53,34743.0,38.768,38.7758,38.7523,38.7602,34743.0
2017-11-28 14:30:00,49.54,49.54,49.52,49.53,44304.0,38.768,38.768,38.7523,38.7602,44304.0
2017-11-28 15:00:00,49.53,49.53,49.52,49.53,22684.0,38.7602,38.7602,38.7523,38.7602,22684.0
2017-11-28 15:30:00,49.53,49.54,49.52,49.54,99165.0,38.7602,38.768,38.7523,38.768,99165.0
2017-11-29 09:30:00,49.51,49.51,49.48,49.48,20793.0,38.7445,38.7445,38.721,38.721,20793.0
2017-11-29 10:00:00,49.48,49.5,49.48,49.5,10885.0,38.721,38.7367,38.721,38.7367,10885.0
2017-11-29 10:30:00,49.5,49.5,49.49,49.49,9042.0,38.7367,38.7367,38.7288,38.7288,9042.0
2017-11-29 11:00:00,49.5,49.5,49.49,49.5,20210.0,38.7367,38.7367,38.7288,38.7367,20210.0
2017-11-29 11:30:00,49.49,49.5,49.49,49.49,18857.0,38.7288,38.7367,38.7288,38.7288,18857.0
2017-11-29 12:00:00,49.5,49.5,49.48,49.49,18856.0,38.7367,38.7367,38.721,38.7288,18856.0
2017-11-29 12:30:00,49.48,49.5,49.48,49.49,35895.0,38.721,38.7367,38.721,38.7288,35895.0
2017-11-29 13:00:00,49.49,49.49,49.47,49.48,52585.0,38.7288,38.7288,38.7132,38.721,52585.0
2017-11-29 13:30:00,49.48,49.49,49.47,49.48,13161.0,38.721,38.7288,38.7132,38.721,13161.0
2017-11-29 14:00:00,49.49,49.5,49.48,49.49,29299.0,38.7288,38.7367,38.721,38.7288,29299.0
2017-11-29 14:30:00,49.5,49.51,49.49,49.5,350390.0,38.7367,38.7445,38.7288,38.7367,350390.0
2017-11-29 15:00:00,49.5,49.5,49.49,49.49,117545.0,38.7367,38.7367,38.7288,38.7288,117545.0
2017-11-29 15:30:00,49.49,49.5,49.48,49.49,123337.0,38.7288,38.7367,38.721,38.7288,123337.0
2017-11-30 09:30:00,49.5,49.51,49.49,49.51,16331.0,38.7367,38.7445,38.7288,38.7445,16331.0
2017-11-30 10:00:00,49.5,49.51,49.49,49.49,24552.0,38.7367,38.7445,38.7288,38.7288,24552.0
2017-11-30 10:30:00,49.5,49.5,49.48,49.49,9018.0,38.7367,38.7367,38.721,38.7288,9018.0
2017-11-30 11:00:00,49.49,49.49,49.48,49.48,20587.0,38.7288,38.7288,38.721,38.721,20587.0
2017-11-30 11:30:00,49.49,49.49,49.47,49.48,5151.0,38.7288,38.7288,38.7132,38.721,5151.0
2017-11-30 12:00:00,49.48,49.49,49.47,49.48,16573.0,38.721,38.7288,38.7132,38.721,16573.0
2017-11-30 12:30:00,49.48,49.49,49.45,49.46,58487.0,38.721,38.7288,38.6975,38.7054,58487.0
2017-11-30 13:00:00,49.47,49.47,49.44,49.45,9993.0,38.7132,38.7132,38.6897,38.6975,9993.0
2017-11-30 13:30:00,49.45,49.45,49.44,49.45,13859.0,38.6975,38.6975,38.6897,38.6975,13859.0
2017-11-30 14:00:00,49.45,49.47,49.44,49.47,17235.0,38.6975,38.7132,38.6897,38.7132,17235.0
2017-11-30 14:30:00,49.46,49.47,49.44,49.46,20250.0,38.7054,38.7132,38.6897,38.7054,20250.0
2017-11-30 15:00:00,49.46,49.47,49.46,49.47,19393.0,38.7054,38.7132,38.7054,38.7132,19393.0
2017-11-30 15:30:00,49.47,49.48,49.46,49.46,218431.0,38.7132,38.721,38.7054,38.7054,218431.0
2017-12-01 09:30:00,49.48,49.49,49.46,49.48,179465.0,38.721,38.7288,38.7054,38.721,179465.0
2017-12-01 10:00:00,49.48,49.49,49.46,49.48,15167.0,38.721,38.7288,38.7054,38.721,15167.0
2017-12-01 10:30:00,49.48,49.49,49.46,49.47,12194.0,38.721,38.7288,38.7054,38.7132,12194.0
2017-12-01 11:00:00,49.48,49.56,49.47,49.54,46497.0,38.721,38.7836,38.7132,38.768,46497.0
2017-12-01 11:30:00,49.54,49.54,49.51,49.51,26912.0,38.768,38.768,38.7445,38.7445,26912.0
2017-12-01 12:00:00,49.5,49.52,49.5,49.52,11672.0,38.7367,38.7523,38.7367,38.7523,11672.0
2017-12-01 12:30:00,49.51,49.53,49.51,49.52,9741.0,38.7445,38.7602,38.7445,38.7523,9741.0
2017-12-01 13:00:00,49.51,49.52,49.49,49.5,10593.0,38.7445,38.7523,38.7288,38.7367,10593.0
2017-12-01 13:30:00,49.5,49.5,49.48,49.5,15209.0,38.7367,38.7367,38.721,38.7367,15209.0
2017-12-01 14:00:00,49.5,49.5,49.48,49.49,29894.0,38.7367,38.7367,38.721,38.7288,29894.0
2017-12-01 14:30:00,49.49,49.51,49.48,49.49,77444.0,38.7288,38.7445,38.721,38.7288,77444.0
2017-12-01 15:00:00,49.49,49.51,49.48,49.49,8119.0,38.7288,38.7445,38.721,38.7288,8119.0
2017-12-01 15:30:00,49.48,49.52,49.48,49.52,256208.0,38.721,38.7523,38.721,38.7523,256208.0
2017-12-04 09:30:00,49.47,49.47,49.45,49.47,91661.0,38.7132,38.7132,38.6975,38.7132,91661.0
2017-12-04 10:00:00,49.47,49.47,49.44,49.44,65989.0,38.7132,38.7132,38.6897,38.6897,65989.0
2017-12-04 10:30:00,49.45,49.46,49.44,49.46,24251.0,38.6975,38.7054,38.6897,38.7054,24251.0
2017-12-04 11:00:00,49.46,49.46,49.44,49.45,38640.0,38.7054,38.7054,38.6897,38.6975,38640.0
2017-12-04 11:30:00,49.45,49.45,49.43,49.44,27977.0,38.6975,38.6975,38.6819,38.6897,27977.0
2017-12-04 12:00:00,49.43,49.45,49.43,49.45,66351.0,38.6819,38.6975,38.6819,38.6975,66351.0
2017-12-04 12:30:00,49.44,49.46,49.44,49.45,10758.0,38.6897,38.7054,38.6897,38.6975,10758.0
2017-12-04 13:00:00,49.44,49.45,49.44,49.45,17199.0,38.6897,38.6975,38.6897,38.6975,17199.0
2017-12-04 13:30:00,49.45,49.46,49.44,49.45,95134.0,38.6975,38.7054,38.6897,38.6975,95134.0
2017-12-04 14:00:00,49.46,49.47,49.45,49.47,1011191.0,38.7054,38.7132,38.6975,38.7132,1011191.0
2017-12-04 14:30:00,49.46,49.47,49.45,49.46,345837.0,38.7054,38.7132,38.6975,38.7054,345837.0
2017-12-04 15:00:00,49.46,49.47,49.45,49.46,48264.0,38.7054,38.7132,38.6975,38.7054,48264.0
2017-12-04 15:30:00,49.46,49.48,49.45,49.46,314781.0,38.7054,38.721,38.6975,38.7054,314781.0
2017-12-05 09:30:00,49.45,49.45,49.43,49.44,22670.0,38.6975,38.6975,38.6819,38.6897,22670.0
2017-12-05 10:00:00,49.43,49.46,49.43,49.45,39611.0,38.6819,38.7054,38.6819,38.6975,39611.0
2017-12-05 10:30:00,49.45,49.45,49.43,49.44,69616.0,38.6975,38.6975,38.6819,38.6897,69616.0
2017-12-05 11:00:00,49.45,49.45,49.43,49.44,50344.0,38.6975,38.6975,38.6819,38.6897,50344.0
2017-12-05 11:30:00,49.44,49.45,49.43,49.45,10204.0,38.6897,38.6975,38.6819,38.6975,10204.0
2017-12-05 12:00:00,49.45,49.46,49.44,49.45,52946.0,38.6975,38.7054,38.6897,38.6975,52946.0
2017-12-05 12:30:00,49.45,49.46,49.44,49.45,19624.0,38.6975,38.7054,38.6897,38.6975,19624.0
2017-12-05 13:00:00,49.45,49.45,49.43,49.43,22095.0,38.6975,38.6975,38.6819,38.6819,22095.0
2017-12-05 13:30:00,49.44,49.46,49.43,49.45,27378.0,38.6897,38.7054,38.6819,38.6975,27378.0
2017-12-05 14:00:00,49.45,49.45,49.44,49.44,18245.0,38.6975,38.6975,38.6897,38.6897,18245.0
2017-12-05 14:30:00,49.44,49.46,49.44,49.45,67628.0,38.6897,38.7054,38.6897,38.6975,67628.0
2017-12-05 15:00:00,49.45,49.46,49.44,49.45,35253.0,38.6975,38.7054,38.6897,38.6975,35253.0
2017-12-05 15:30:00,49.45,49.46,49.44,49.46,86002.0,38.6975,38.7054,38.6897,38.7054,86002.0
2017-12-06 09:30:00,49.47,49.49,49.47,49.48,94941.0,38.7132,38.7288,38.7132,38.721,94941.0
2017-12-06 10:00:00,49.48,49.49,49.48,49.49,22748.0,38.721,38.7288,38.721,38.7288,22748.0
2017-12-06 10:30:00,49.49,49.5,49.48,49.48,39248.0,38.7288,38.7367,38.721,38.721,39248.0
2017-12-06 11:00:00,49.49,49.5,49.47,49.48,62163.0,38.7288,38.7367,38.7132,38.721,62163.0
2017-12-06 11:30:00,49.48,49.48,49.46,49.48,9769.0,38.721,38.721,38.7054,38.721,9769.0
2017-12-06 12:00:00,49.48,49.48,49.46,49.48,19136.0,38.721,38.721,38.7054,38.721,19136.0
2017-12-06 12:30:00,49.47,49.48,49.46,49.47,41589.0,38.7132,38.721,38.7054,38.7132,41589.0
2017-12-06 13:00:00,49.47,49.48,49.47,49.48,12363.0,38.7132,38.721,38.7132,38.721,12363.0
2017-12-06 13:30:00,49.47,49.48,49.47,49.48,13299.0,38.7132,38.721,38.7132,38.721,13299.0
2017-12-06 14:00:00,49.48,49.48,49.46,49.48,29445.0,38.721,38.721,38.7054,38.721,29445.0
2017-12-06 14:30:00,49.48,49.48,49.46,49.47,11837.0,38.721,38.721,38.7054,38.7132,11837.0
2017-12-06 15:00:00,49.46,49.47,49.46,49.47,9893.0,38.7054,38.7132,38.7054,38.7132,9893.0
2017-12-06 15:30:00,49.46,49.48,49.46,49.46,26414.0,38.7054,38.721,38.7054,38.7054,26414.0
2017-12-07 09:30:00,49.47,49.47,49.45,49.46,18155.0,38.7132,38.7132,38.6975,38.7054,18155.0
2017-12-07 10:00:00,49.47,49.47,49.46,49.46,14573.0,38.7132,38.7132,38.7054,38.7054,14573.0
2017-12-07 10:30:00,49.47,49.47,49.46,49.47,12392.0,38.7132,38.7132,38.7054,38.7132,12392.0
2017-12-07 11:00:00,49.47,49.48,49.46,49.47,15005.0,38.7132,38.721,38.7054,38.7132,15005.0
2017-12-07 11:30:00,49.47,49.49,49.47,49.48,21854.0,38.7132,38.7288,38.7132,38.721,21854.0
2017-12-07 12:00:00,49.48,49.48,49.47,49.47,3457.0,38.721,38.721,38.7132,38.7132,3457.0
2017-12-07 12:30:00,49.48,49.49,49.47,49.48,45829.0,38.721,38.7288,38.7132,38.721,45829.0
2017-12-07 13:00:00,49.48,49.48,49.47,49.47,5714.0,38.721,38.721,38.7132,38.7132,5714.0
2017-12-07 13:30:00,49.47,49.48,49.47,49.48,13993.0,38.7132,38.721,38.7132,38.721,13993.0
2017-12-07 14:00:00,49.47,49.48,49.46,49.48,28714.0,38.7132,38.721,38.7054,38.721,28714.0
2017-12-07 14:30:00,49.48,49.48,49.46,49.46,19117.0,38.721,38.721,38.7054,38.7054,19117.0
2017-12-07 15:00:00,49.46,49.48,49.45,49.48,8178.0,38.7054,38.721,38.6975,38.721,8178.0
2017-12-07 15:30:00,49.48,49.5,49.47,49.5,23823.0,38.721,38.7367,38.7132,38.7367,23823.0
2017-12-08 09:30:00,49.5,49.51,49.49,49.5,31454.0,38.7367,38.7445,38.7288,38.7367,31454.0
2017-12-08 10:00:00,49.49,49.5,49.48,49.48,22997.0,38.7288,38.7367,38.721,38.721,22997.0
2017-12-08 10:30:00,49.48,49.48,49.47,49.48,5176.0,38.721,38.721,38.7132,38.721,5176.0
2017-12-08 11:00:00,49.48,49.5,49.47,49.47,9456.0,38.721,38.7367,38.7132,38.7132,9456.0
2017-12-08 11:30:00,49.48,49.49,49.47,49.48,8004.0,38.721,38.7288,38.7132,38.721,8004.0
2017-12-08 12:00:00,49.48,49.49,49.47,49.49,30872.0,38.721,38.7288,38.7132,38.7288,30872.0
2017-12-08 12:30:00,49.48,49.5,49.48,49.49,23309.0,38.721,38.7367,38.721,38.7288,23309.0
2017-12-08 13:00:00,49.49,49.5,49.46,49.47,21053.0,38.7288,38.7367,38.7054,38.7132,21053.0
2017-12-08 13:30:00,49.47,49.48,49.47,49.48,7494.0,38.7132,38.721,38.7132,38.721,7494.0
2017-12-08 14:00:00,49.47,49.51,49.47,49.48,3070541.0,38.7132,38.7445,38.7132,38.721,3070541.0
2017-12-08 14:30:00,49.49,49.49,49.47,49.49,60010.0,38.7288,38.7288,38.7132,38.7288,60010.0
2017-12-08 15:00:00,49.49,49.5,49.48,49.48,77478.0,38.7288,38.7367,38.721,38.721,77478.0
2017-12-08 15:30:00,49.48,49.5,49.48,49.48,152251.0,38.721,38.7367,38.721,38.721,152251.0
2017-12-11 09:30:00,49.5,49.51,49.47,49.48,32100.0,38.7367,38.7445,38.7132,38.721,32100.0
2017-12-11 10:00:00,49.47,49.5,49.46,49.49,44594.0,38.7132,38.7367,38.7054,38.7288,44594.0
2017-12-11 10:30:00,49.49,49.5,49.48,49.5,6369.0,38.7288,38.7367,38.721,38.7367,6369.0
2017-12-11 11:00:00,49.5,49.5,49.49,49.49,13882.0,38.7367,38.7367,38.7288,38.7288,13882.0
2017-12-11 11:30:00,49.49,49.5,49.48,49.49,20642.0,38.7288,38.7367,38.721,38.7288,20642.0
2017-12-11 12:00:00,49.5,49.5,49.48,49.49,12048.0,38.7367,38.7367,38.721,38.7288,12048.0
2017-12-11 12:30:00,49.49,49.49,49.47,49.48,13541.0,38.7288,38.7288,38.7132,38.721,13541.0
2017-12-11 13:00:00,49.48,49.49,49.47,49.47,13979.0,38.721,38.7288,38.7132,38.7132,13979.0
2017-12-11 13:30:00,49.48,49.49,49.47,49.48,15804.0,38.721,38.7288,38.7132,38.721,15804.0
2017-12-11 14:00:00,49.48,49.49,49.46,49.47,39545.0,38.721,38.7288,38.7054,38.7132,39545.0
2017-12-11 14:30:00,49.48,49.49,49.46,49.48,24779.0,38.721,38.7288,38.7054,38.721,24779.0
2017-12-11 15:00:00,49.48,49.48,49.46,49.47,9788.0,38.721,38.721,38.7054,38.7132,9788.0
2017-12-11 15:30:00,49.47,49.49,49.46,49.46,51851.0,38.7132,38.7288,38.7054,38.7054,51851.0
2017-12-12 09:30:00,49.45,49.47,49.45,49.46,41760.0,38.6975,38.7132,38.6975,38.7054,41760.0
2017-12-12 10:00:00,49.45,49.47,49.44,49.46,19101.0,38.6975,38.7132,38.6897,38.7054,19101.0
2017-12-12 10:30:00,49.46,49.46,49.45,49.46,19444.0,38.7054,38.7054,38.6975,38.7054,19444.0
2017-12-12 11:00:00,49.46,49.47,49.46,49.46,18853.0,38.7054,38.7132,38.7054,38.7054,18853.0
2017-12-12 11:30:00,49.46,49.47,49.46,49.46,27735.0,38.7054,38.7132,38.7054,38.7054,27735.0
2017-12-12 12:00:00,49.47,49.47,49.46,49.47,17250.0,38.7132,38.7132,38.7054,38.7132,17250.0
2017-12-12 12:30:00,49.47,49.48,49.45,49.45,40449.0,38.7132,38.721,38.6975,38.6975,40449.0
2017-12-12 13:00:00,49.46,49.48,49.46,49.48,13098.0,38.7054,38.721,38.7054,38.721,13098.0
2017-12-12 13:30:00,49.47,49.48,49.46,49.47,15242.0,38.7132,38.721,38.7054,38.7132,15242.0
2017-12-12 14:00:00,49.47,49.48,49.46,49.48,11007.0,38.7132,38.721,38.7054,38.721,11007.0
2017-12-12 14:30:00,49.48,49.49,49.47,49.48,19105.0,38.721,38.7288,38.7132,38.721,19105.0
2017-12-12 15:00:00,49.48,49.49,49.46,49.47,9003.0,38.721,38.7288,38.7054,38.7132,9003.0
2017-12-12 15:30:00,49.47,49.49,49.46,49.48,36218.0,38.7132,38.7288,38.7054,38.721,36218.0
2017-12-13 09:30:00,49.48,49.5,49.45,49.47,73855.0,38.721,38.7367,38.6975,38.7132,73855.0
2017-12-13 10:00:00,49.46,49.47,49.45,49.46,46598.0,38.7054,38.7132,38.6975,38.7054,46598.0
2017-12-13 10:30:00,49.46,49.48,49.44,49.47,76124.0,38.7054,38.721,38.6897,38.7132,76124.0
2017-12-13 11:00:00,49.48,49.48,49.45,49.46,84076.0,38.721,38.721,38.6975,38.7054,84076.0
2017-12-13 11:30:00,49.47,49.47,49.44,49.44,9827.0,38.7132,38.7132,38.6897,38.6897,9827.0
2017-12-13 12:00:00,49.44,49.45,49.43,49.44,5340.0,38.6897,38.6975,38.6819,38.6897,5340.0
2017-12-13 12:30:00,49.44,49.46,49.43,49.45,72627.0,38.6897,38.7054,38.6819,38.6975,72627.0
2017-12-13 13:00:00,49.45,49.46,49.44,49.46,18616.0,38.6975,38.7054,38.6897,38.7054,18616.0
2017-12-13 13:30:00,49.46,49.46,49.45,49.46,21764.0,38.7054,38.7054,38.6975,38.7054,21764.0
2017-12-13 14:00:00,49.46,49.48,49.45,49.46,29806.0,38.7054,38.721,38.6975,38.7054,29806.0
2017-12-13 14:30:00,49.47,49.48,49.45,49.48,28984.0,38.7132,38.721,38.6975,38.721,28984.0
2017-12-13 15:00:00,49.49,49.49,49.47,49.49,21170.0,38.7288,38.7288,38.7132,38.7288,21170.0
2017-12-13 15:30:00,49.48,49.5,49.48,49.5,65290.0,38.721,38.7367,38.721,38.7367,65290.0
2017-12-14 09:30:00,49.48,49.48,49.45,49.46,177485.0,38.721,38.721,38.6975,38.7054,177485.0
2017-12-14 10:00:00,49.44,49.45,49.44,49.45,14594.0,38.6897,38.6975,38.6897,38.6975,14594.0
2017-12-14 10:30:00,49.45,49.45,49.43,49.45,11231.0,38.6975,38.6975,38.6819,38.6975,11231.0
2017-12-14 11:00:00,49.45,49.46,49.44,49.45,7823.0,38.6975,38.7054,38.6897,38.6975,7823.0
2017-12-14 11:30:00,49.46,49.46,49.45,49.45,9888.0,38.7054,38.7054,38.6975,38.6975,9888.0
2017-12-14 12:00:00,49.46,49.46,49.45,49.45,6896.0,38.7054,38.7054,38.6975,38.6975,6896.0
2017-12-14 12:30:00,49.45,49.47,49.45,49.46,14742.0,38.6975,38.7132,38.6975,38.7054,14742.0
2017-12-14 13:00:00,49.47,49.48,49.46,49.47,16571.0,38.7132,38.721,38.7054,38.7132,16571.0
2017-12-14 13:30:00,49.47,49.47,49.46,49.47,8294.0,38.7132,38.7132,38.7054,38.7132,8294.0
2017-12-14 14:00:00,49.47,49.47,49.46,49.47,11967.0,38.7132,38.7132,38.7054,38.7132,11967.0
2017-12-14 14:30:00,49.47,49.49,49.46,49.47,27861.0,38.7132,38.7288,38.7054,38.7132,27861.0
2017-12-14 15:00:00,49.48,49.48,49.47,49.47,47207.0,38.721,38.721,38.7132,38.7132,47207.0
2017-12-14 15:30:00,49.47,49.48,49.46,49.47,51777.0,38.7132,38.721,38.7054,38.7132,51777.0
2017-12-15 09:30:00,49.44,49.44,49.42,49.43,44447.0,38.6897,38.6897,38.6741,38.6819,44447.0
2017-12-15 10:00:00,49.42,49.44,49.42,49.43,33521.0,38.6741,38.6897,38.6741,38.6819,33521.0
2017-12-15 10:30:00,49.43,49.44,49.43,49.44,20993.0,38.6819,38.6897,38.6819,38.6897,20993.0
2017-12-15 11:00:00,49.43,49.44,49.41,49.41,17990.0,38.6819,38.6897,38.6662,38.6662,17990.0
2017-12-15 11:30:00,49.42,49.42,49.41,49.41,15714.0,38.6741,38.6741,38.6662,38.6662,15714.0
2017-12-15 12:00:00,49.41,49.42,49.41,49.41,31628.0,38.6662,38.6741,38.6662,38.6662,31628.0
2017-12-15 12:30:00,49.41,49.42,49.41,49.42,8490.0,38.6662,38.6741,38.6662,38.6741,8490.0
2017-12-15 13:00:00,49.42,49.42,49.41,49.42,8545.0,38.6741,38.6741,38.6662,38.6741,8545.0
2017-12-15 13:30:00,49.42,49.42,49.41,49.42,16690.0,38.6741,38.6741,38.6662,38.6741,16690.0
2017-12-15 14:00:00,49.42,49.42,49.41,49.42,40384.0,38.6741,38.6741,38.6662,38.6741,40384.0
2017-12-15 14:30:00,49.42,49.43,49.41,49.43,28046.0,38.6741,38.6819,38.6662,38.6819,28046.0
2017-12-15 15:00:00,49.42,49.44,49.42,49.44,30389.0,38.6741,38.6897,38.6741,38.6897,30389.0
2017-12-15 15:30:00,49.44,49.44,49.43,49.44,98790.0,38.6897,38.6897,38.6819,38.6897,98790.0
2017-12-18 09:30:00,49.44,49.44,49.41,49.42,38441.0,38.6897,38.6897,38.6662,38.6741,38441.0
2017-12-18 10:00:00,49.42,49.42,49.4,49.41,48819.0,38.6741,38.6741,38.6584,38.6662,48819.0
2017-12-18 10:30:00,49.41,49.44,49.41,49.44,60405.0,38.6662,38.6897,38.6662,38.6897,60405.0
2017-12-18 11:00:00,49.43,49.44,49.42,49.44,24249.0,38.6819,38.6897,38.6741,38.6897,24249.0
2017-12-18 11:30:00,49.44,49.44,49.43,49.43,16281.0,38.6897,38.6897,38.6819,38.6819,16281.0
2017-12-18 12:00:00,49.44,49.44,49.43,49.44,22311.0,38.6897,38.6897,38.6819,38.6897,22311.0
2017-12-18 12:30:00,49.44,49.44,49.43,49.44,29789.0,38.6897,38.6897,38.6819,38.6897,29789.0
2017-12-18 13:00:00,49.44,49.44,49.43,49.43,20510.0,38.6897,38.6897,38.6819,38.6819,20510.0
2017-12-18 13:30:00,49.44,49.44,49.43,49.43,14445.0,38.6897,38.6897,38.6819,38.6819,14445.0
2017-12-18 14:00:00,49.44,49.44,49.42,49.43,17787.0,38.6897,38.6897,38.6741,38.6819,17787.0
2017-12-18 14:30:00,49.43,49.44,49.42,49.44,35905.0,38.6819,38.6897,38.6741,38.6897,35905.0
2017-12-18 15:00:00,49.44,49.44,49.43,49.43,37957.0,38.6897,38.6897,38.6819,38.6819,37957.0
2017-12-18 15:30:00,49.44,49.44,49.41,49.42,109010.0,38.6897,38.6897,38.6662,38.6741,109010.0
2017-12-19 09:30:00,49.4,49.44,49.4,49.44,18466.0,38.6584,38.6897,38.6584,38.6897,18466.0
2017-12-19 10:00:00,49.44,49.44,49.42,49.43,24968.0,38.6897,38.6897,38.6741,38.6819,24968.0
2017-12-19 10:30:00,49.42,49.43,49.41,49.41,18856.0,38.6741,38.6819,38.6662,38.6662,18856.0
2017-12-19 11:00:00,49.42,49.42,49.41,49.42,37404.0,38.6741,38.6741,38.6662,38.6741,37404.0
2017-12-19 11:30:00,49.41,49.42,49.41,49.41,21552.0,38.6662,38.6741,38.6662,38.6662,21552.0
2017-12-19 12:00:00,49.41,49.42,49.4,49.4,22835.0,38.6662,38.6741,38.6584,38.6584,22835.0
2017-12-19 12:30:00,49.41,49.41,49.4,49.41,33488.0,38.6662,38.6662,38.6584,38.6662,33488.0
2017-12-19 13:00:00,49.4,49.41,49.39,49.4,24637.0,38.6584,38.6662,38.6506,38.6584,24637.0
2017-12-19 13:30:00,49.4,49.41,49.39,49.41,85493.0,38.6584,38.6662,38.6506,38.6662,85493.0
2017-12-19 14:00:00,49.41,49.41,49.4,49.4,82829.0,38.6662,38.6662,38.6584,38.6584,82829.0
2017-12-19 14:30:00,49.41,49.42,49.4,49.41,69392.0,38.6662,38.6741,38.6584,38.6662,69392.0
2017-12-19 15:00:00,49.42,49.42,49.41,49.42,29149.0,38.6741,38.6741,38.6662,38.6741,29149.0
2017-12-19 15:30:00,49.41,49.42,49.41,49.42,41240.0,38.6662,38.6741,38.6662,38.6741,41240.0
2017-12-20 09:30:00,49.41,49.42,49.4,49.41,27623.0,38.6662,38.6741,38.6584,38.6662,27623.0
2017-12-20 10:00:00,49.42,49.42,49.39,49.39,28288.0,38.6741,38.6741,38.6506,38.6506,28288.0
2017-12-20 10:30:00,49.4,49.4,49.39,49.4,12490.0,38.6584,38.6584,38.6506,38.6584,12490.0
2017-12-20 11:00:00,49.4,49.42,49.39,49.41,26755.0,38.6584,38.6741,38.6506,38.6662,26755.0
2017-12-20 11:30:00,49.42,49.42,49.4,49.41,74535.0,38.6741,38.6741,38.6584,38.6662,74535.0
2017-12-20 12:00:00,49.41,49.43,49.41,49.41,20185.0,38.6662,38.6819,38.6662,38.6662,20185.0
2017-12-20 12:30:00,49.41,49.43,49.41,49.42,11456.0,38.6662,38.6819,38.6662,38.6741,11456.0
2017-12-20 13:00:00,49.42,49.42,49.41,49.42,9880.0,38.6741,38.6741,38.6662,38.6741,9880.0
2017-12-20 13:30:00,49.41,49.42,49.4,49.41,46300.0,38.6662,38.6741,38.6584,38.6662,46300.0
2017-12-20 14:00:00,49.41,49.41,49.4,49.41,14285.0,38.6662,38.6662,38.6584,38.6662,14285.0
2017-12-20 14:30:00,49.4,49.42,49.4,49.4,28897.0,38.6584,38.6741,38.6584,38.6584,28897.0
2017-12-20 15:00:00,49.41,49.41,49.39,49.4,37472.0,38.6662,38.6662,38.6506,38.6584,37472.0
2017-12-20 15:30:00,49.4,49.42,49.4,49.41,58856.0,38.6584,38.6741,38.6584,38.6662,58856.0
2017-12-21 09:30:00,49.4,49.4,49.38,49.39,46535.0,38.6584,38.6584,38.6428,38.6506,46535.0
2017-12-21 10:00:00,49.4,49.4,49.38,49.39,10179.0,38.6584,38.6584,38.6428,38.6506,10179.0
2017-12-21 10:30:00,49.39,49.39,49.38,49.39,16079.0,38.6506,38.6506,38.6428,38.6506,16079.0
2017-12-21 11:00:00,49.38,49.41,49.38,49.41,39050.0,38.6428,38.6662,38.6428,38.6662,39050.0
2017-12-21 11:30:00,49.4,49.41,49.39,49.4,72186.0,38.6584,38.6662,38.6506,38.6584,72186.0
2017-12-21 12:00:00,49.4,49.41,49.39,49.4,21228.0,38.6584,38.6662,38.6506,38.6584,21228.0
2017-12-21 12:30:00,49.4,49.4,49.38,49.38,29065.0,38.6584,38.6584,38.6428,38.6428,29065.0
2017-12-21 13:00:00,49.39,49.45,49.38,49.44,47212.0,38.6506,38.6975,38.6428,38.6897,47212.0
2017-12-21 13:30:00,49.44,49.45,49.43,49.43,39387.0,38.6897,38.6975,38.6819,38.6819,39387.0
2017-12-21 14:00:00,49.43,49.45,49.43,49.44,45938.0,38.6819,38.6975,38.6819,38.6897,45938.0
2017-12-21 14:30:00,49.44,49.45,49.43,49.44,99706.0,38.6897,38.6975,38.6819,38.6897,99706.0
2017-12-21 15:00:00,49.44,49.44,49.42,49.44,58654.0,38.6897,38.6897,38.6741,38.6897,58654.0
2017-12-21 15:30:00,49.44,49.44,49.42,49.43,112320.0,38.6897,38.6897,38.6741,38.6819,112320.0
2017-12-22 09:30:00,49.44,49.45,49.43,49.43,60781.0,38.6897,38.6975,38.6819,38.6819,60781.0
2017-12-22 10:00:00,49.43,49.44,49.41,49.41,18452.0,38.6819,38.6897,38.6662,38.6662,18452.0
2017-12-22 10:30:00,49.42,49.42,49.41,49.42,21903.0,38.6741,38.6741,38.6662,38.6741,21903.0
2017-12-22 11:00:00,49.42,49.42,49.41,49.41,21928.0,38.6741,38.6741,38.6662,38.6662,21928.0
2017-12-22 11:30:00,49.42,49.42,49.41,49.41,22007.0,38.6741,38.6741,38.6662,38.6662,22007.0
2017-12-22 12:00:00,49.41,49.42,49.41,49.41,10488.0,38.6662,38.6741,38.6662,38.6662,10488.0
2017-12-22 12:30:00,49.41,49.42,49.41,49.42,30111.0,38.6662,38.6741,38.6662,38.6741,30111.0
2017-12-22 13:00:00,49.42,49.42,49.41,49.42,18662.0,38.6741,38.6741,38.6662,38.6741,18662.0
2017-12-22 13:30:00,49.42,49.43,49.41,49.42,8160.0,38.6741,38.6819,38.6662,38.6741,8160.0
2017-12-22 14:00:00,49.42,49.45,49.42,49.44,67037.0,38.6741,38.6975,38.6741,38.6897,67037.0
2017-12-22 14:30:00,49.43,49.45,49.43,49.44,121664.0,38.6819,38.6975,38.6819,38.6897,121664.0
2017-12-22 15:00:00,49.45,49.45,49.41,49.42,58483.0,38.6975,38.6975,38.6662,38.6741,58483.0
2017-12-22 15:30:00,49.41,49.43,49.4,49.4,112696.0,38.6662,38.6819,38.6584,38.6584,112696.0
2017-12-26 09:30:00,48.68,48.71,48.66,48.69,144607.0,38.6748,38.6986,38.6589,38.6827,144607.0
2017-12-26 10:00:00,48.69,48.7,48.67,48.68,44910.0,38.6827,38.6907,38.6668,38.6748,44910.0
2017-12-26 10:30:00,48.69,48.7,48.67,48.68,28676.0,38.6827,38.6907,38.6668,38.6748,28676.0
2017-12-26 11:00:00,48.7,48.71,48.68,48.69,29309.0,38.6907,38.6986,38.6748,38.6827,29309.0
2017-12-26 11:30:00,48.69,48.7,48.68,48.68,47176.0,38.6827,38.6907,38.6748,38.6748,47176.0
2017-12-26 12:00:00,48.69,48.69,48.68,48.68,24187.0,38.6827,38.6827,38.6748,38.6748,24187.0
2017-12-26 12:30:00,48.69,48.7,48.68,48.7,10855.0,38.6827,38.6907,38.6748,38.6907,10855.0
2017-12-26 13:00:00,48.7,48.7,48.69,48.69,22173.0,38.6907,38.6907,38.6827,38.6827,22173.0
2017-12-26 13:30:00,48.69,48.7,48.68,48.69,14033.0,38.6827,38.6907,38.6748,38.6827,14033.0
2017-12-26 14:00:00,48.69,48.69,48.68,48.69,17962.0,38.6827,38.6827,38.6748,38.6827,17962.0
2017-12-26 14:30:00,48.68,48.7,48.68,48.69,40227.0,38.6748,38.6907,38.6748,38.6827,40227.0
2017-12-26 15:00:00,48.69,48.7,48.68,48.69,28144.0,38.6827,38.6907,38.6748,38.6827,28144.0
2017-12-26 15:30:00,48.69,48.71,48.68,48.71,93369.0,38.6827,38.6986,38.6748,38.6986,93369.0
2017-12-27 09:30:00,48.73,48.75,48.72,48.75,54410.0,38.7145,38.7304,38.7065,38.7304,54410.0
2017-12-27 10:00:00,48.75,48.76,48.74,48.75,25733.0,38.7304,38.7383,38.7224,38.7304,25733.0
2017-12-27 10:30:00,48.75,48.76,48.74,48.74,123307.0,38.7304,38.7383,38.7224,38.7224,123307.0
2017-12-27 11:00:00,48.75,48.75,48.73,48.75,96664.0,38.7304,38.7304,38.7145,38.7304,96664.0
2017-12-27 11:30:00,48.75,48.76,48.74,48.74,32143.0,38.7304,38.7383,38.7224,38.7224,32143.0
2017-12-27 12:00:00,48.74,48.76,48.74,48.76,34555.0,38.7224,38.7383,38.7224,38.7383,34555.0
2017-12-27 12:30:00,48.75,48.76,48.72,48.73,35070.0,38.7304,38.7383,38.7065,38.7145,35070.0
2017-12-27 13:00:00,48.73,48.74,48.71,48.72,169510.0,38.7145,38.7224,38.6986,38.7065,169510.0
2017-12-27 13:30:00,48.72,48.76,48.71,48.75,25077.0,38.7065,38.7383,38.6986,38.7304,25077.0
2017-12-27 14:00:00,48.76,48.78,48.75,48.77,31005.0,38.7383,38.7542,38.7304,38.7463,31005.0
2017-12-27 14:30:00,48.77,48.77,48.73,48.77,165480.0,38.7463,38.7463,38.7145,38.7463,165480.0
2017-12-27 15:00:00,48.76,48.76,48.73,48.73,44958.0,38.7383,38.7383,38.7145,38.7145,44958.0
2017-12-27 15:30:00,48.73,48.74,48.72,48.74,60325.0,38.7145,38.7224,38.7065,38.7224,60325.0
2017-12-28 09:30:00,48.74,48.77,48.74,48.76,45853.0,38.7224,38.7463,38.7224,38.7383,45853.0
2017-12-28 10:00:00,48.76,48.76,48.73,48.73,39206.0,38.7383,38.7383,38.7145,38.7145,39206.0
2017-12-28 10:30:00,48.73,48.74,48.73,48.74,28380.0,38.7145,38.7224,38.7145,38.7224,28380.0
2017-12-28 11:00:00,48.74,48.74,48.73,48.74,17228.0,38.7224,38.7224,38.7145,38.7224,17228.0
2017-12-28 11:30:00,48.74,48.75,48.73,48.75,34562.0,38.7224,38.7304,38.7145,38.7304,34562.0
2017-12-28 12:00:00,48.75,48.75,48.74,48.75,106932.0,38.7304,38.7304,38.7224,38.7304,106932.0
2017-12-28 12:30:00,48.75,48.75,48.73,48.74,44326.0,38.7304,38.7304,38.7145,38.7224,44326.0
2017-12-28 13:00:00,48.74,48.74,48.71,48.73,45101.0,38.7224,38.7224,38.6986,38.7145,45101.0
2017-12-28 13:30:00,48.73,48.74,48.72,48.73,52012.0,38.7145,38.7224,38.7065,38.7145,52012.0
2017-12-28 14:00:00,48.73,48.74,48.73,48.74,124280.0,38.7145,38.7224,38.7145,38.7224,124280.0
2017-12-28 14:30:00,48.73,48.75,48.73,48.74,133958.0,38.7145,38.7304,38.7145,38.7224,133958.0
2017-12-28 15:00:00,48.75,48.75,48.74,48.75,99757.0,38.7304,38.7304,38.7224,38.7304,99757.0
2017-12-28 15:30:00,48.75,48.75,48.74,48.75,122873.0,38.7304,38.7304,38.7224,38.7304,122873.0
2017-12-29 09:30:00,48.77,48.79,48.75,48.76,85398.0,38.7463,38.7622,38.7304,38.7383,85398.0
2017-12-29 10:00:00,48.76,48.78,48.76,48.78,35427.0,38.7383,38.7542,38.7383,38.7542,35427.0
2017-12-29 10:30:00,48.78,48.78,48.77,48.78,36891.0,38.7542,38.7542,38.7463,38.7542,36891.0
2017-12-29 11:00:00,48.78,48.78,48.77,48.78,72936.0,38.7542,38.7542,38.7463,38.7542,72936.0
2017-12-29 11:30:00,48.78,48.78,48.77,48.77,24299.0,38.7542,38.7542,38.7463,38.7463,24299.0
2017-12-29 12:00:00,48.77,48.79,48.77,48.79,61841.0,38.7463,38.7622,38.7463,38.7622,61841.0
2017-12-29 12:30:00,48.79,48.8,48.78,48.79,24302.0,38.7622,38.7701,38.7542,38.7622,24302.0
2017-12-29 13:00:00,48.8,48.81,48.79,48.81,157766.0,38.7701,38.778,38.7622,38.778,157766.0
2017-12-29 13:30:00,48.8,48.81,48.8,48.81,25199.0,38.7701,38.778,38.7701,38.778,25199.0
2017-12-29 14:00:00,48.81,48.84,48.8,48.82,96395.0,38.778,38.8019,38.7701,38.786,96395.0
2017-12-29 14:30:00,48.81,48.82,48.8,48.8,27570.0,38.778,38.786,38.7701,38.7701,27570.0
2017-12-29 15:00:00,48.81,48.81,48.79,48.81,24988.0,38.778,38.778,38.7622,38.778,24988.0
2017-12-29 15:30:00,48.8,48.83,48.8,48.81,40804.0,38.7701,38.7939,38.7701,38.778,40804.0
2018-01-02 09:30:00,48.8,48.8,48.77,48.78,252737.0,38.7701,38.7701,38.7463,38.7542,252737.0
2018-01-02 10:00:00,48.78,48.8,48.76,48.78,96817.0,38.7542,38.7701,38.7383,38.7542,96817.0
2018-01-02 10:30:00,48.78,48.79,48.77,48.77,98955.0,38.7542,38.7622,38.7463,38.7463,98955.0
2018-01-02 11:00:00,48.78,48.78,48.76,48.77,38977.0,38.7542,38.7542,38.7383,38.7463,38977.0
2018-01-02 11:30:00,48.77,48.78,48.76,48.78,15257.0,38.7463,38.7542,38.7383,38.7542,15257.0
2018-01-02 12:00:00,48.77,48.78,48.76,48.76,53629.0,38.7463,38.7542,38.7383,38.7383,53629.0
2018-01-02 12:30:00,48.77,48.77,48.75,48.77,126721.0,38.7463,38.7463,38.7304,38.7463,126721.0
2018-01-02 13:00:00,48.77,48.78,48.76,48.78,36810.0,38.7463,38.7542,38.7383,38.7542,36810.0
2018-01-02 13:30:00,48.78,48.79,48.77,48.79,27649.0,38.7542,38.7622,38.7463,38.7622,27649.0
2018-01-02 14:00:00,48.79,48.79,48.77,48.78,70161.0,38.7622,38.7622,38.7463,38.7542,70161.0
2018-01-02 14:30:00,48.77,48.79,48.77,48.78,68008.0,38.7463,38.7622,38.7463,38.7542,68008.0
2018-01-02 15:00:00,48.79,48.79,48.78,48.78,26268.0,38.7622,38.7622,38.7542,38.7542,26268.0
2018-01-02 15:30:00,48.79,48.79,48.78,48.79,20265.0,38.7622,38.7622,38.7542,38.7622,20265.0
2018-01-03 09:30:00,48.8,48.81,48.78,48.8,59072.0,38.7701,38.778,38.7542,38.7701,59072.0
2018-01-03 10:00:00,48.79,48.81,48.77,48.79,33128.0,38.7622,38.778,38.7463,38.7622,33128.0
2018-01-03 10:30:00,48.78,48.81,48.78,48.8,16072.0,38.7542,38.778,38.7542,38.7701,16072.0
2018-01-03 11:00:00,48.8,48.81,48.79,48.81,156914.0,38.7701,38.778,38.7622,38.778,156914.0
2018-01-03 11:30:00,48.81,48.81,48.79,48.8,48008.0,38.778,38.778,38.7622,38.7701,48008.0
2018-01-03 12:00:00,48.81,48.82,48.8,48.82,68924.0,38.778,38.786,38.7701,38.786,68924.0
2018-01-03 12:30:00,48.81,48.82,48.8,48.8,42504.0,38.778,38.786,38.7701,38.7701,42504.0
2018-01-03 13:00:00,48.81,48.82,48.8,48.81,15647.0,38.778,38.786,38.7701,38.778,15647.0
2018-01-03 13:30:00,48.81,48.82,48.8,48.81,10486.0,38.778,38.786,38.7701,38.778,10486.0
2018-01-03 14:00:00,48.81,48.82,48.76,48.78,38397.0,38.778,38.786,38.7383,38.7542,38397.0
2018-01-03 14:30:00,48.78,48.79,48.78,48.78,50132.0,38.7542,38.7622,38.7542,38.7542,50132.0
2018-01-03 15:00:00,48.79,48.79,48.77,48.78,22228.0,38.7622,38.7622,38.7463,38.7542,22228.0
2018-01-03 15:30:00,48.78,48.79,48.77,48.78,12668.0,38.7542,38.7622,38.7463,38.7542,12668.0
2018-01-04 09:30:00,48.76,48.78,48.75,48.76,28719.0,38.7383,38.7542,38.7304,38.7383,28719.0
2018-01-04 10:00:00,48.75,48.76,48.75,48.76,26750.0,38.7304,38.7383,38.7304,38.7383,26750.0
2018-01-04 10:30:00,48.75,48.76,48.75,48.76,14643.0,38.7304,38.7383,38.7304,38.7383,14643.0
2018-01-04 11:00:00,48.75,48.77,48.75,48.76,63820.0,38.7304,38.7463,38.7304,38.7383,63820.0
2018-01-04 11:30:00,48.76,48.77,48.75,48.77,7815.0,38.7383,38.7463,38.7304,38.7463,7815.0
2018-01-04 12:00:00,48.76,48.77,48.76,48.77,32614.0,38.7383,38.7463,38.7383,38.7463,32614.0
2018-01-04 12:30:00,48.76,48.8,48.76,48.79,18474.0,38.7383,38.7701,38.7383,38.7622,18474.0
2018-01-04 13:00:00,48.78,48.8,48.78,48.79,46303.0,38.7542,38.7701,38.7542,38.7622,46303.0
2018-01-04 13:30:00,48.79,48.8,48.78,48.79,25147.0,38.7622,38.7701,38.7542,38.7622,25147.0
2018-01-04 14:00:00,48.78,48.79,48.77,48.79,35861.0,38.7542,38.7622,38.7463,38.7622,35861.0
2018-01-04 14:30:00,48.79,48.79,48.78,48.78,15562.0,38.7622,38.7622,38.7542,38.7542,15562.0
2018-01-04 15:00:00,48.79,48.79,48.78,48.79,27135.0,38.7622,38.7622,38.7542,38.7622,27135.0
2018-01-04 15:30:00,48.79,48.79,48.76,48.78,118017.0,38.7622,38.7622,38.7383,38.7542,118017.0
2018-01-05 09:30:00,48.8,48.8,48.78,48.8,18116.0,38.7701,38.7701,38.7542,38.7701,18116.0
2018-01-05 10:00:00,48.79,48.8,48.79,48.8,29691.0,38.7622,38.7701,38.7622,38.7701,29691.0
2018-01-05 10:30:00,48.8,48.8,48.78,48.79,14142.0,38.7701,38.7701,38.7542,38.7622,14142.0
2018-01-05 11:00:00,48.78,48.79,48.78,48.79,14788.0,38.7542,38.7622,38.7542,38.7622,14788.0
2018-01-05 11:30:00,48.78,48.79,48.78,48.79,10684.0,38.7542,38.7622,38.7542,38.7622,10684.0
2018-01-05 12:00:00,48.79,48.79,48.78,48.79,18045.0,38.7622,38.7622,38.7542,38.7622,18045.0
2018-01-05 12:30:00,48.79,48.79,48.78,48.79,11059.0,38.7622,38.7622,38.7542,38.7622,11059.0
2018-01-05 13:00:00,48.79,48.79,48.78,48.78,20573.0,38.7622,38.7622,38.7542,38.7542,20573.0
2018-01-05 13:30:00,48.79,48.8,48.78,48.79,54157.0,38.7622,38.7701,38.7542,38.7622,54157.0
2018-01-05 14:00:00,48.79,48.8,48.78,48.79,23466.0,38.7622,38.7701,38.7542,38.7622,23466.0
2018-01-05 14:30:00,48.79,48.79,48.78,48.79,25586.0,38.7622,38.7622,38.7542,38.7622,25586.0
2018-01-05 15:00:00,48.79,48.8,48.78,48.8,50393.0,38.7622,38.7701,38.7542,38.7701,50393.0
2018-01-05 15:30:00,48.8,48.8,48.77,48.78,288024.0,38.7701,38.7701,38.7463,38.7542,288024.0
2018-01-08 09:30:00,48.8,48.8,48.78,48.8,43753.0,38.7701,38.7701,38.7542,38.7701,43753.0
2018-01-08 10:00:00,48.8,48.81,48.77,48.78,69613.0,38.7701,38.778,38.7463,38.7542,69613.0
2018-01-08 10:30:00,48.78,48.78,48.77,48.77,19701.0,38.7542,38.7542,38.7463,38.7463,19701.0
2018-01-08 11:00:00,48.78,48.78,48.77,48.78,103707.0,38.7542,38.7542,38.7463,38.7542,103707.0
2018-01-08 11:30:00,48.78,48.78,48.77,48.78,11614.0,38.7542,38.7542,38.7463,38.7542,11614.0
2018-01-08 12:00:00,48.77,48.78,48.76,48.77,12142.0,38.7463,38.7542,38.7383,38.7463,12142.0
2018-01-08 12:30:00,48.77,48.78,48.76,48.78,21238.0,38.7463,38.7542,38.7383,38.7542,21238.0
2018-01-08 13:00:00,48.78,48.78,48.77,48.77,23483.0,38.7542,38.7542,38.7463,38.7463,23483.0
2018-01-08 13:30:00,48.78,48.78,48.76,48.78,73004.0,38.7542,38.7542,38.7383,38.7542,73004.0
2018-01-08 14:00:00,48.78,48.79,48.77,48.78,35030.0,38.7542,38.7622,38.7463,38.7542,35030.0
2018-01-08 14:30:00,48.78,48.79,48.78,48.78,18061.0,38.7542,38.7622,38.7542,38.7542,18061.0
2018-01-08 15:00:00,48.78,48.79,48.76,48.76,131016.0,38.7542,38.7622,38.7383,38.7383,131016.0
2018-01-08 15:30:00,48.77,48.78,48.76,48.78,236607.0,38.7463,38.7542,38.7383,38.7542,236607.0
2018-01-09 09:30:00,48.78,48.79,48.75,48.76,16014.0,38.7542,38.7622,38.7304,38.7383,16014.0
2018-01-09 10:00:00,48.77,48.77,48.75,48.77,29186.0,38.7463,38.7463,38.7304,38.7463,29186.0
2018-01-09 10:30:00,48.77,48.77,48.76,48.76,13649.0,38.7463,38.7463,38.7383,38.7383,13649.0
2018-01-09 11:00:00,48.76,48.78,48.76,48.76,25282.0,38.7383,38.7542,38.7383,38.7383,25282.0
2018-01-09 11:30:00,48.77,48.8,48.77,48.78,166465.0,38.7463,38.7701,38.7463,38.7542,166465.0
2018-01-09 12:00:00,48.78,48.79,48.78,48.79,11253.0,38.7542,38.7622,38.7542,38.7622,11253.0
2018-01-09 12:30:00,48.79,48.79,48.78,48.79,16080.0,38.7622,38.7622,38.7542,38.7622,16080.0
2018-01-09 13:00:00,48.79,48.79,48.77,48.78,29673.0,38.7622,38.7622,38.7463,38.7542,29673.0
2018-01-09 13:30:00,48.79,48.79,48.78,48.78,19858.0,38.7622,38.7622,38.7542,38.7542,19858.0
2018-01-09 14:00:00,48.78,48.8,48.78,48.8,92596.0,38.7542,38.7701,38.7542,38.7701,92596.0
2018-01-09 14:30:00,48.79,48.8,48.78,48.78,77620.0,38.7622,38.7701,38.7542,38.7542,77620.0
2018-01-09 15:00:00,48.79,48.79,48.77,48.78,34532.0,38.7622,38.7622,38.7463,38.7542,34532.0
2018-01-09 15:30:00,48.78,48.78,48.77,48.78,50383.0,38.7542,38.7542,38.7463,38.7542,50383.0
2018-01-10 09:30:00,48.77,48.78,48.76,48.76,84761.0,38.7463,38.7542,38.7383,38.7383,84761.0
2018-01-10 10:00:00,48.76,48.76,48.75,48.75,44795.0,38.7383,38.7383,38.7304,38.7304,44795.0
2018-01-10 10:30:00,48.76,48.76,48.73,48.75,39291.0,38.7383,38.7383,38.7145,38.7304,39291.0
2018-01-10 11:00:00,48.75,48.76,48.74,48.75,24541.0,38.7304,38.7383,38.7224,38.7304,24541.0
2018-01-10 11:30:00,48.76,48.76,48.74,48.75,35969.0,38.7383,38.7383,38.7224,38.7304,35969.0
2018-01-10 12:00:00,48.75,48.76,48.74,48.76,46457.0,38.7304,38.7383,38.7224,38.7383,46457.0
2018-01-10 12:30:00,48.76,48.76,48.74,48.75,46287.0,38.7383,38.7383,38.7224,38.7304,46287.0
2018-01-10 13:00:00,48.75,48.76,48.74,48.76,32603.0,38.7304,38.7383,38.7224,38.7383,32603.0
2018-01-10 13:30:00,48.75,48.76,48.74,48.76,29142.0,38.7304,38.7383,38.7224,38.7383,29142.0
2018-01-10 14:00:00,48.76,48.76,48.75,48.76,24981.0,38.7383,38.7383,38.7304,38.7383,24981.0
2018-01-10 14:30:00,48.76,48.77,48.75,48.77,24587.0,38.7383,38.7463,38.7304,38.7463,24587.0
2018-01-10 15:00:00,48.77,48.77,48.76,48.77,22478.0,38.7463,38.7463,38.7383,38.7463,22478.0
2018-01-10 15:30:00,48.76,48.77,48.76,48.77,93062.0,38.7383,38.7463,38.7383,38.7463,93062.0
2018-01-11 09:30:00,48.75,48.77,48.74,48.75,850518.0,38.7304,38.7463,38.7224,38.7304,850518.0
2018-01-11 10:00:00,48.76,48.77,48.75,48.76,43020.0,38.7383,38.7463,38.7304,38.7383,43020.0
2018-01-11 10:30:00,48.76,48.77,48.76,48.77,50565.0,38.7383,38.7463,38.7383,38.7463,50565.0
2018-01-11 11:00:00,48.76,48.76,48.74,48.75,26157.0,38.7383,38.7383,38.7224,38.7304,26157.0
2018-01-11 11:30:00,48.75,48.77,48.75,48.76,33521.0,38.7304,38.7463,38.7304,38.7383,33521.0
2018-01-11 12:00:00,48.76,48.77,48.76,48.77,13640.0,38.7383,38.7463,38.7383,38.7463,13640.0
2018-01-11 12:30:00,48.77,48.78,48.76,48.77,19250.0,38.7463,38.7542,38.7383,38.7463,19250.0
2018-01-11 13:00:00,48.77,48.77,48.76,48.77,58493.0,38.7463,38.7463,38.7383,38.7463,58493.0
2018-01-11 13:30:00,48.76,48.78,48.76,48.76,14870.0,38.7383,38.7542,38.7383,38.7383,14870.0
2018-01-11 14:00:00,48.76,48.77,48.75,48.77,8908.0,38.7383,38.7463,38.7304,38.7463,8908.0
2018-01-11 14:30:00,48.76,48.77,48.76,48.76,26328.0,38.7383,38.7463,38.7383,38.7383,26328.0
2018-01-11 15:00:00,48.77,48.77,48.75,48.76,25689.0,38.7463,38.7463,38.7304,38.7383,25689.0
2018-01-11 15:30:00,48.77,48.77,48.73,48.74,187989.0,38.7463,38.7463,38.7145,38.7224,187989.0
2018-01-12 09:30:00,48.75,48.77,48.74,48.76,29209.0,38.7304,38.7463,38.7224,38.7383,29209.0
2018-01-12 10:00:00,48.77,48.77,48.76,48.76,26386.0,38.7463,38.7463,38.7383,38.7383,26386.0
2018-01-12 10:30:00,48.77,48.77,48.76,48.77,21413.0,38.7463,38.7463,38.7383,38.7463,21413.0
2018-01-12 11:00:00,48.77,48.77,48.76,48.77,29108.0,38.7463,38.7463,38.7383,38.7463,29108.0
2018-01-12 11:30:00,48.77,48.77,48.76,48.77,23377.0,38.7463,38.7463,38.7383,38.7463,23377.0
2018-01-12 12:00:00,48.77,48.79,48.76,48.78,280576.0,38.7463,38.7622,38.7383,38.7542,280576.0
2018-01-12 12:30:00,48.78,48.78,48.77,48.78,9261.0,38.7542,38.7542,38.7463,38.7542,9261.0
2018-01-12 13:00:00,48.78,48.78,48.76,48.77,32429.0,38.7542,38.7542,38.7383,38.7463,32429.0
2018-01-12 13:30:00,48.77,48.78,48.76,48.78,20830.0,38.7463,38.7542,38.7383,38.7542,20830.0
2018-01-12 14:00:00,48.78,48.79,48.77,48.78,21896.0,38.7542,38.7622,38.7463,38.7542,21896.0
2018-01-12 14:30:00,48.78,48.8,48.77,48.78,41726.0,38.7542,38.7701,38.7463,38.7542,41726.0
2018-01-12 15:00:00,48.79,48.79,48.77,48.79,27978.0,38.7622,38.7622,38.7463,38.7622,27978.0
2018-01-12 15:30:00,48.79,48.79,48.76,48.76,124807.0,38.7622,38.7622,38.7383,38.7383,124807.0
2018-01-16 09:30:00,48.8,48.81,48.77,48.78,40301.0,38.7701,38.778,38.7463,38.7542,40301.0
2018-01-16 10:00:00,48.78,48.79,48.77,48.78,57307.0,38.7542,38.7622,38.7463,38.7542,57307.0
2018-01-16 10:30:00,48.79,48.8,48.77,48.8,46330.0,38.7622,38.7701,38.7463,38.7701,46330.0
2018-01-16 11:00:00,48.8,48.8,48.78,48.79,26451.0,38.7701,38.7701,38.7542,38.7622,26451.0
2018-01-16 11:30:00,48.79,48.79,48.78,48.78,9533.0,38.7622,38.7622,38.7542,38.7542,9533.0
2018-01-16 12:00:00,48.79,48.79,48.77,48.78,38302.0,38.7622,38.7622,38.7463,38.7542,38302.0
2018-01-16 12:30:00,48.77,48.78,48.77,48.78,17732.0,38.7463,38.7542,38.7463,38.7542,17732.0
2018-01-16 13:00:00,48.77,48.78,48.77,48.78,376985.0,38.7463,38.7542,38.7463,38.7542,376985.0
2018-01-16 13:30:00,48.77,48.78,48.77,48.78,29543.0,38.7463,38.7542,38.7463,38.7542,29543.0
2018-01-16 14:00:00,48.78,48.8,48.77,48.78,337416.0,38.7542,38.7701,38.7463,38.7542,337416.0
2018-01-16 14:30:00,48.78,48.78,48.77,48.77,82259.0,38.7542,38.7542,38.7463,38.7463,82259.0
2018-01-16 15:00:00,48.78,48.78,48.77,48.77,25724.0,38.7542,38.7542,38.7463,38.7463,25724.0
2018-01-16 15:30:00,48.78,48.78,48.76,48.77,156359.0,38.7542,38.7542,38.7383,38.7463,156359.0
2018-01-17 09:30:00,48.76,48.77,48.75,48.76,23234.0,38.7383,38.7463,38.7304,38.7383,23234.0
2018-01-17 10:00:00,48.76,48.77,48.75,48.77,22901.0,38.7383,38.7463,38.7304,38.7463,22901.0
2018-01-17 10:30:00,48.76,48.77,48.76,48.77,15000.0,38.7383,38.7463,38.7383,38.7463,15000.0
2018-01-17 11:00:00,48.77,48.77,48.75,48.76,49271.0,38.7463,38.7463,38.7304,38.7383,49271.0
2018-01-17 11:30:00,48.76,48.76,48.75,48.76,15002.0,38.7383,38.7383,38.7304,38.7383,15002.0
2018-01-17 12:00:00,48.76,48.76,48.75,48.76,6802.0,38.7383,38.7383,38.7304,38.7383,6802.0
2018-01-17 12:30:00,48.76,48.76,48.75,48.76,30812.0,38.7383,38.7383,38.7304,38.7383,30812.0
2018-01-17 13:00:00,48.77,48.77,48.76,48.76,23767.0,38.7463,38.7463,38.7383,38.7383,23767.0
2018-01-17 13:30:00,48.76,48.77,48.76,48.77,12398.0,38.7383,38.7463,38.7383,38.7463,12398.0
2018-01-17 14:00:00,48.77,48.77,48.74,48.75,28008.0,38.7463,38.7463,38.7224,38.7304,28008.0
2018-01-17 14:30:00,48.74,48.75,48.74,48.75,39143.0,38.7224,38.7304,38.7224,38.7304,39143.0
2018-01-17 15:00:00,48.75,48.75,48.74,48.74,23191.0,38.7304,38.7304,38.7224,38.7224,23191.0
2018-01-17 15:30:00,48.75,48.76,48.73,48.75,211838.0,38.7304,38.7383,38.7145,38.7304,211838.0
2018-01-18 09:30:00,48.76,48.77,48.74,48.75,40187.0,38.7383,38.7463,38.7224,38.7304,40187.0
2018-01-18 10:00:00,48.75,48.77,48.74,48.76,30437.0,38.7304,38.7463,38.7224,38.7383,30437.0
2018-01-18 10:30:00,48.75,48.76,48.74,48.74,32757.0,38.7304,38.7383,38.7224,38.7224,32757.0
2018-01-18 11:00:00,48.75,48.76,48.74,48.75,19287.0,38.7304,38.7383,38.7224,38.7304,19287.0
2018-01-18 11:30:00,48.75,48.77,48.75,48.75,77452.0,38.7304,38.7463,38.7304,38.7304,77452.0
2018-01-18 12:00:00,48.76,48.77,48.76,48.77,14288.0,38.7383,38.7463,38.7383,38.7463,14288.0
2018-01-18 12:30:00,48.77,48.77,48.76,48.77,14688.0,38.7463,38.7463,38.7383,38.7463,14688.0
2018-01-18 13:00:00,48.77,48.79,48.76,48.77,30473.0,38.7463,38.7622,38.7383,38.7463,30473.0
2018-01-18 13:30:00,48.78,48.79,48.77,48.79,14312.0,38.7542,38.7622,38.7463,38.7622,14312.0
2018-01-18 14:00:00,48.78,48.8,48.77,48.78,19500.0,38.7542,38.7701,38.7463,38.7542,19500.0
2018-01-18 14:30:00,48.78,48.79,48.77,48.78,37505.0,38.7542,38.7622,38.7463,38.7542,37505.0
2018-01-18 15:00:00,48.78,48.79,48.76,48.77,13854.0,38.7542,38.7622,38.7383,38.7463,13854.0
2018-01-18 15:30:00,48.77,48.77,48.75,48.77,95449.0,38.7463,38.7463,38.7304,38.7463,95449.0
2018-01-19 09:30:00,48.74,48.75,48.73,48.75,22968.0,38.7224,38.7304,38.7145,38.7304,22968.0
2018-01-19 10:00:00,48.74,48.75,48.74,48.75,63493.0,38.7224,38.7304,38.7224,38.7304,63493.0
2018-01-19 10:30:00,48.75,48.75,48.74,48.75,14413.0,38.7304,38.7304,38.7224,38.7304,14413.0
2018-01-19 11:00:00,48.75,48.75,48.74,48.74,13925.0,38.7304,38.7304,38.7224,38.7224,13925.0
2018-01-19 11:30:00,48.75,48.75,48.74,48.75,25752.0,38.7304,38.7304,38.7224,38.7304,25752.0
2018-01-19 12:00:00,48.75,48.75,48.74,48.75,40280.0,38.7304,38.7304,38.7224,38.7304,40280.0
2018-01-19 12:30:00,48.74,48.75,48.74,48.75,26019.0,38.7224,38.7304,38.7224,38.7304,26019.0
2018-01-19 13:00:00,48.75,48.76,48.74,48.75,20747.0,38.7304,38.7383,38.7224,38.7304,20747.0
2018-01-19 13:30:00,48.75,48.75,48.73,48.73,16440.0,38.7304,38.7304,38.7145,38.7145,16440.0
2018-01-19 14:00:00,48.73,48.75,48.73,48.75,23486.0,38.7145,38.7304,38.7145,38.7304,23486.0
2018-01-19 14:30:00,48.75,48.76,48.74,48.76,14535.0,38.7304,38.7383,38.7224,38.7383,14535.0
2018-01-19 15:00:00,48.76,48.76,48.73,48.73,26475.0,38.7383,38.7383,38.7145,38.7145,26475.0
2018-01-19 15:30:00,48.74,48.74,48.72,48.73,42346.0,38.7224,38.7224,38.7065,38.7145,42346.0
2018-01-22 09:30:00,48.72,48.74,48.72,48.73,28246.0,38.7065,38.7224,38.7065,38.7145,28246.0
2018-01-22 10:00:00,48.72,48.74,48.72,48.73,29898.0,38.7065,38.7224,38.7065,38.7145,29898.0
2018-01-22 10:30:00,48.72,48.74,48.72,48.74,27006.0,38.7065,38.7224,38.7065,38.7224,27006.0
2018-01-22 11:00:00,48.74,48.75,48.73,48.75,26802.0,38.7224,38.7304,38.7145,38.7304,26802.0
2018-01-22 11:30:00,48.75,48.75,48.74,48.75,15262.0,38.7304,38.7304,38.7224,38.7304,15262.0
2018-01-22 12:00:00,48.74,48.75,48.73,48.73,13922.0,38.7224,38.7304,38.7145,38.7145,13922.0
2018-01-22 12:30:00,48.74,48.74,48.73,48.73,23415.0,38.7224,38.7224,38.7145,38.7145,23415.0
2018-01-22 13:00:00,48.73,48.74,48.73,48.74,42063.0,38.7145,38.7224,38.7145,38.7224,42063.0
2018-01-22 13:30:00,48.73,48.74,48.73,48.73,9273.0,38.7145,38.7224,38.7145,38.7145,9273.0
2018-01-22 14:00:00,48.74,48.74,48.72,48.73,31795.0,38.7224,38.7224,38.7065,38.7145,31795.0
2018-01-22 14:30:00,48.73,48.74,48.72,48.73,41399.0,38.7145,38.7224,38.7065,38.7145,41399.0
2018-01-22 15:00:00,48.73,48.74,48.72,48.73,38560.0,38.7145,38.7224,38.7065,38.7145,38560.0
2018-01-22 15:30:00,48.72,48.73,48.71,48.72,186617.0,38.7065,38.7145,38.6986,38.7065,186617.0
2018-01-23 09:30:00,48.75,48.76,48.73,48.74,16477.0,38.7304,38.7383,38.7145,38.7224,16477.0
2018-01-23 10:00:00,48.74,48.76,48.73,48.76,42343.0,38.7224,38.7383,38.7145,38.7383,42343.0
2018-01-23 10:30:00,48.76,48.77,48.75,48.77,19674.0,38.7383,38.7463,38.7304,38.7463,19674.0
2018-01-23 11:00:00,48.76,48.77,48.76,48.77,29031.0,38.7383,38.7463,38.7383,38.7463,29031.0
2018-01-23 11:30:00,48.77,48.77,48.76,48.77,15229.0,38.7463,38.7463,38.7383,38.7463,15229.0
2018-01-23 12:00:00,48.77,48.77,48.75,48.76,12113.0,38.7463,38.7463,38.7304,38.7383,12113.0
2018-01-23 12:30:00,48.75,48.77,48.75,48.77,35840.0,38.7304,38.7463,38.7304,38.7463,35840.0
2018-01-23 13:00:00,48.77,48.77,48.75,48.75,19715.0,38.7463,38.7463,38.7304,38.7304,19715.0
2018-01-23 13:30:00,48.76,48.76,48.75,48.76,14507.0,38.7383,38.7383,38.7304,38.7383,14507.0
2018-01-23 14:00:00,48.76,48.77,48.75,48.77,32287.0,38.7383,38.7463,38.7304,38.7463,32287.0
2018-01-23 14:30:00,48.77,48.77,48.75,48.77,34452.0,38.7463,38.7463,38.7304,38.7463,34452.0
2018-01-23 15:00:00,48.77,48.77,48.76,48.76,22169.0,38.7463,38.7463,38.7383,38.7383,22169.0
2018-01-23 15:30:00,48.76,48.77,48.76,48.76,26139.0,38.7383,38.7463,38.7383,38.7383,26139.0
2018-01-24 09:30:00,48.77,48.77,48.73,48.73,87532.0,38.7463,38.7463,38.7145,38.7145,87532.0
2018-01-24 10:00:00,48.73,48.76,48.73,48.74,26004.0,38.7145,38.7383,38.7145,38.7224,26004.0
2018-01-24 10:30:00,48.75,48.76,48.74,48.76,120154.0,38.7304,38.7383,38.7224,38.7383,120154.0
2018-01-24 11:00:00,48.76,48.76,48.75,48.76,771437.0,38.7383,38.7383,38.7304,38.7383,771437.0
2018-01-24 11:30:00,48.76,48.76,48.75,48.76,20265.0,38.7383,38.7383,38.7304,38.7383,20265.0
2018-01-24 12:00:00,48.75,48.77,48.75,48.76,32390.0,38.7304,38.7463,38.7304,38.7383,32390.0
2018-01-24 12:30:00,48.76,48.78,48.75,48.77,26336.0,38.7383,38.7542,38.7304,38.7463,26336.0
2018-01-24 13:00:00,48.77,48.78,48.76,48.77,15031.0,38.7463,38.7542,38.7383,38.7463,15031.0
2018-01-24 13:30:00,48.77,48.78,48.76,48.76,24201.0,38.7463,38.7542,38.7383,38.7383,24201.0
2018-01-24 14:00:00,48.77,48.78,48.76,48.77,30164.0,38.7463,38.7542,38.7383,38.7463,30164.0
2018-01-24 14:30:00,48.78,48.8,48.76,48.78,378113.0,38.7542,38.7701,38.7383,38.7542,378113.0
2018-01-24 15:00:00,48.78,48.78,48.76,48.78,131420.0,38.7542,38.7542,38.7383,38.7542,131420.0
2018-01-24 15:30:00,48.78,48.78,48.77,48.78,168919.0,38.7542,38.7542,38.7463,38.7542,168919.0
2018-01-25 09:30:00,48.78,48.78,48.75,48.75,29155.0,38.7542,38.7542,38.7304,38.7304,29155.0
2018-01-25 10:00:00,48.76,48.76,48.74,48.76,29880.0,38.7383,38.7383,38.7224,38.7383,29880.0
2018-01-25 10:30:00,48.75,48.77,48.74,48.76,45400.0,38.7304,38.7463,38.7224,38.7383,45400.0
2018-01-25 11:00:00,48.76,48.78,48.76,48.78,17701.0,38.7383,38.7542,38.7383,38.7542,17701.0
2018-01-25 11:30:00,48.78,48.79,48.77,48.79,22664.0,38.7542,38.7622,38.7463,38.7622,22664.0
2018-01-25 12:00:00,48.78,48.79,48.78,48.79,8154.0,38.7542,38.7622,38.7542,38.7622,8154.0
2018-01-25 12:30:00,48.79,48.79,48.78,48.78,9247.0,38.7622,38.7622,38.7542,38.7542,9247.0
2018-01-25 13:00:00,48.79,48.8,48.78,48.8,15283.0,38.7622,38.7701,38.7542,38.7701,15283.0
2018-01-25 13:30:00,48.8,48.8,48.79,48.8,16354.0,38.7701,38.7701,38.7622,38.7701,16354.0
2018-01-25 14:00:00,48.8,48.8,48.79,48.8,16195.0,38.7701,38.7701,38.7622,38.7701,16195.0
2018-01-25 14:30:00,48.8,48.8,48.78,48.79,55775.0,38.7701,38.7701,38.7542,38.7622,55775.0
2018-01-25 15:00:00,48.8,48.8,48.78,48.8,16998.0,38.7701,38.7701,38.7542,38.7701,16998.0
2018-01-25 15:30:00,48.79,48.8,48.76,48.77,846251.0,38.7622,38.7701,38.7383,38.7463,846251.0
2018-01-26 09:30:00,48.77,48.77,48.75,48.76,68027.0,38.7463,38.7463,38.7304,38.7383,68027.0
2018-01-26 10:00:00,48.76,48.76,48.75,48.76,23738.0,38.7383,38.7383,38.7304,38.7383,23738.0
2018-01-26 10:30:00,48.76,48.76,48.75,48.76,12540.0,38.7383,38.7383,38.7304,38.7383,12540.0
2018-01-26 11:00:00,48.76,48.76,48.74,48.75,55871.0,38.7383,38.7383,38.7224,38.7304,55871.0
2018-01-26 11:30:00,48.75,48.75,48.74,48.75,12331.0,38.7304,38.7304,38.7224,38.7304,12331.0
2018-01-26 12:00:00,48.74,48.75,48.72,48.74,60562.0,38.7224,38.7304,38.7065,38.7224,60562.0
2018-01-26 12:30:00,48.75,48.75,48.73,48.74,49282.0,38.7304,38.7304,38.7145,38.7224,49282.0
2018-01-26 13:00:00,48.74,48.76,48.73,48.76,59335.0,38.7224,38.7383,38.7145,38.7383,59335.0
2018-01-26 13:30:00,48.75,48.76,48.73,48.75,71409.0,38.7304,38.7383,38.7145,38.7304,71409.0
2018-01-26 14:00:00,48.75,48.77,48.74,48.75,97857.0,38.7304,38.7463,38.7224,38.7304,97857.0
2018-01-26 14:30:00,48.75,48.75,48.73,48.74,386477.0,38.7304,38.7304,38.7145,38.7224,386477.0
2018-01-26 15:00:00,48.74,48.75,48.73,48.74,288707.0,38.7224,38.7304,38.7145,38.7224,288707.0
2018-01-26 15:30:00,48.74,48.75,48.73,48.75,1105731.0,38.7224,38.7304,38.7145,38.7304,1105731.0
2018-01-29 09:30:00,48.72,48.75,48.72,48.73,25530.0,38.7065,38.7304,38.7065,38.7145,25530.0
2018-01-29 10:00:00,48.72,48.74,48.71,48.73,72690.0,38.7065,38.7224,38.6986,38.7145,72690.0
2018-01-29 10:30:00,48.73,48.74,48.72,48.73,41956.0,38.7145,38.7224,38.7065,38.7145,41956.0
2018-01-29 11:00:00,48.73,48.74,48.72,48.72,43331.0,38.7145,38.7224,38.7065,38.7065,43331.0
2018-01-29 11:30:00,48.72,48.74,48.71,48.72,53509.0,38.7065,38.7224,38.6986,38.7065,53509.0
2018-01-29 12:00:00,48.72,48.74,48.71,48.72,30522.0,38.7065,38.7224,38.6986,38.7065,30522.0
2018-01-29 12:30:00,48.72,48.73,48.71,48.72,26910.0,38.7065,38.7145,38.6986,38.7065,26910.0
2018-01-29 13:00:00,48.72,48.73,48.71,48.71,29286.0,38.7065,38.7145,38.6986,38.6986,29286.0
2018-01-29 13:30:00,48.71,48.72,48.7,48.7,171158.0,38.6986,38.7065,38.6907,38.6907,171158.0
2018-01-29 14:00:00,48.71,48.72,48.7,48.7,34739.0,38.6986,38.7065,38.6907,38.6907,34739.0
2018-01-29 14:30:00,48.7,48.71,48.69,48.7,153322.0,38.6907,38.6986,38.6827,38.6907,153322.0
2018-01-29 15:00:00,48.7,48.72,48.69,48.7,174168.0,38.6907,38.7065,38.6827,38.6907,174168.0
2018-01-29 15:30:00,48.7,48.72,48.69,48.71,876414.0,38.6907,38.7065,38.6827,38.6986,876414.0
2018-01-30 09:30:00,48.71,48.71,48.69,48.7,14726.0,38.6986,38.6986,38.6827,38.6907,14726.0
2018-01-30 10:00:00,48.7,48.7,48.68,48.7,43403.0,38.6907,38.6907,38.6748,38.6907,43403.0
2018-01-30 10:30:00,48.7,48.71,48.69,48.7,64859.0,38.6907,38.6986,38.6827,38.6907,64859.0
2018-01-30 11:00:00,48.7,48.7,48.68,48.69,25554.0,38.6907,38.6907,38.6748,38.6827,25554.0
2018-01-30 11:30:00,48.69,48.7,48.69,48.7,19143.0,38.6827,38.6907,38.6827,38.6907,19143.0
2018-01-30 12:00:00,48.7,48.71,48.69,48.71,13159.0,38.6907,38.6986,38.6827,38.6986,13159.0
2018-01-30 12:30:00,48.7,48.71,48.69,48.69,16678.0,38.6907,38.6986,38.6827,38.6827,16678.0
2018-01-30 13:00:00,48.7,48.7,48.69,48.69,21348.0,38.6907,38.6907,38.6827,38.6827,21348.0
2018-01-30 13:30:00,48.69,48.7,48.67,48.68,20961.0,38.6827,38.6907,38.6668,38.6748,20961.0
2018-01-30 14:00:00,48.67,48.69,48.67,48.69,74874.0,38.6668,38.6827,38.6668,38.6827,74874.0
2018-01-30 14:30:00,48.68,48.69,48.67,48.67,27636.0,38.6748,38.6827,38.6668,38.6668,27636.0
2018-01-30 15:00:00,48.68,48.69,48.67,48.68,16922.0,38.6748,38.6827,38.6668,38.6748,16922.0
2018-01-30 15:30:00,48.68,48.69,48.67,48.69,47696.0,38.6748,38.6827,38.6668,38.6827,47696.0
2018-01-31 09:30:00,48.68,48.68,48.65,48.66,39977.0,38.6748,38.6748,38.6509,38.6589,39977.0
2018-01-31 10:00:00,48.66,48.67,48.64,48.66,39617.0,38.6589,38.6668,38.643,38.6589,39617.0
2018-01-31 10:30:00,48.67,48.67,48.65,48.66,32067.0,38.6668,38.6668,38.6509,38.6589,32067.0
2018-01-31 11:00:00,48.65,48.66,48.65,48.65,28667.0,38.6509,38.6589,38.6509,38.6509,28667.0
2018-01-31 11:30:00,48.66,48.66,48.64,48.65,70510.0,38.6589,38.6589,38.643,38.6509,70510.0
2018-01-31 12:00:00,48.65,48.66,48.64,48.66,10245.0,38.6509,38.6589,38.643,38.6589,10245.0
2018-01-31 12:30:00,48.66,48.66,48.65,48.66,32109.0,38.6589,38.6589,38.6509,38.6589,32109.0
2018-01-31 13:00:00,48.65,48.66,48.65,48.66,20592.0,38.6509,38.6589,38.6509,38.6589,20592.0
2018-01-31 13:30:00,48.66,48.67,48.65,48.66,85663.0,38.6589,38.6668,38.6509,38.6589,85663.0
2018-01-31 14:00:00,48.66,48.68,48.63,48.65,95103.0,38.6589,38.6748,38.635,38.6509,95103.0
2018-01-31 14:30:00,48.66,48.67,48.64,48.67,232653.0,38.6589,38.6668,38.643,38.6668,232653.0
2018-01-31 15:00:00,48.67,48.67,48.65,48.66,158973.0,38.6668,38.6668,38.6509,38.6589,158973.0
2018-01-31 15:30:00,48.66,48.67,48.64,48.65,471396.0,38.6589,38.6668,38.643,38.6509,471396.0
2018-02-01 09:30:00,48.65,48.68,48.65,48.67,1365273.0,38.6509,38.6748,38.6509,38.6668,1365273.0
2018-02-01 10:00:00,48.67,48.67,48.64,48.67,268878.0,38.6668,38.6668,38.643,38.6668,268878.0
2018-02-01 10:30:00,48.65,48.67,48.65,48.66,10937.0,38.6509,38.6668,38.6509,38.6589,10937.0
2018-02-01 11:00:00,48.65,48.67,48.65,48.66,188338.0,38.6509,38.6668,38.6509,38.6589,188338.0
2018-02-01 11:30:00,48.67,48.67,48.65,48.66,21215.0,38.6668,38.6668,38.6509,38.6589,21215.0
2018-02-01 12:00:00,48.65,48.67,48.64,48.66,13734.0,38.6509,38.6668,38.643,38.6589,13734.0
2018-02-01 12:30:00,48.66,48.67,48.65,48.66,28976.0,38.6589,38.6668,38.6509,38.6589,28976.0
2018-02-01 13:00:00,48.66,48.66,48.65,48.66,28538.0,38.6589,38.6589,38.6509,38.6589,28538.0
2018-02-01 13:30:00,48.66,48.66,48.64,48.65,20789.0,38.6589,38.6589,38.643,38.6509,20789.0
2018-02-01 14:00:00,48.65,48.65,48.63,48.63,60316.0,38.6509,38.6509,38.635,38.635,60316.0
2018-02-01 14:30:00,48.64,48.66,48.63,48.65,34300.0,38.643,38.6589,38.635,38.6509,34300.0
2018-02-01 15:00:00,48.65,48.66,48.63,48.64,79013.0,38.6509,38.6589,38.635,38.643,79013.0
2018-02-01 15:30:00,48.64,48.65,48.6,48.62,550395.0,38.643,38.6509,38.6112,38.6271,550395.0
2018-02-02 09:30:00,48.62,48.62,48.55,48.55,138803.0,38.6271,38.6271,38.5715,38.5715,138803.0
2018-02-02 10:00:00,48.56,48.6,48.56,48.59,98554.0,38.5794,38.6112,38.5794,38.6033,98554.0
2018-02-02 10:30:00,48.59,48.61,48.57,48.61,50332.0,38.6033,38.6192,38.5874,38.6192,50332.0
2018-02-02 11:00:00,48.6,48.61,48.6,48.61,34486.0,38.6112,38.6192,38.6112,38.6192,34486.0
2018-02-02 11:30:00,48.61,48.61,48.6,48.6,20693.0,38.6192,38.6192,38.6112,38.6112,20693.0
2018-02-02 12:00:00,48.61,48.63,48.6,48.63,63712.0,38.6192,38.635,38.6112,38.635,63712.0
2018-02-02 12:30:00,48.63,48.64,48.62,48.63,17057.0,38.635,38.643,38.6271,38.635,17057.0
2018-02-02 13:00:00,48.62,48.64,48.62,48.62,524280.0,38.6271,38.643,38.6271,38.6271,524280.0
2018-02-02 13:30:00,48.62,48.63,48.61,48.62,13965.0,38.6271,38.635,38.6192,38.6271,13965.0
2018-02-02 14:00:00,48.62,48.63,48.61,48.62,36477.0,38.6271,38.635,38.6192,38.6271,36477.0
2018-02-02 14:30:00,48.63,48.63,48.62,48.62,277698.0,38.635,38.635,38.6271,38.6271,277698.0
2018-02-02 15:00:00,48.62,48.64,48.62,48.63,47061.0,38.6271,38.643,38.6271,38.635,47061.0
2018-02-02 15:30:00,48.63,48.64,48.61,48.63,188266.0,38.635,38.643,38.6192,38.635,188266.0
2018-02-05 09:30:00,48.64,48.65,48.63,48.63,25153.0,38.643,38.6509,38.635,38.635,25153.0
2018-02-05 10:00:00,48.63,48.65,48.6,48.63,1057283.0,38.635,38.6509,38.6112,38.635,1057283.0
2018-02-05 10:30:00,48.64,48.65,48.63,48.64,68299.0,38.643,38.6509,38.635,38.643,68299.0
2018-02-05 11:00:00,48.64,48.66,48.63,48.65,39730.0,38.643,38.6589,38.635,38.6509,39730.0
2018-02-05 11:30:00,48.65,48.66,48.64,48.65,49688.0,38.6509,38.6589,38.643,38.6509,49688.0
2018-02-05 12:00:00,48.66,48.66,48.65,48.66,10828.0,38.6589,38.6589,38.6509,38.6589,10828.0
2018-02-05 12:30:00,48.65,48.66,48.64,48.64,31747.0,38.6509,38.6589,38.643,38.643,31747.0
2018-02-05 13:00:00,48.65,48.66,48.64,48.66,15144.0,38.6509,38.6589,38.643,38.6589,15144.0
2018-02-05 13:30:00,48.65,48.66,48.65,48.66,46975.0,38.6509,38.6589,38.6509,38.6589,46975.0
2018-02-05 14:00:00,48.66,48.67,48.65,48.67,107273.0,38.6589,38.6668,38.6509,38.6668,107273.0
2018-02-05 14:30:00,48.67,48.68,48.66,48.68,29792.0,38.6668,38.6748,38.6589,38.6748,29792.0
2018-02-05 15:00:00,48.68,48.74,48.67,48.69,76496.0,38.6748,38.7224,38.6668,38.6827,76496.0
2018-02-05 15:30:00,48.69,48.72,48.67,48.7,297973.0,38.6827,38.7065,38.6668,38.6907,297973.0
2018-02-06 09:30:00,48.7,48.71,48.65,48.67,34522.0,38.6907,38.6986,38.6509,38.6668,34522.0
2018-02-06 10:00:00,48.67,48.7,48.67,48.69,43061.0,38.6668,38.6907,38.6668,38.6827,43061.0
2018-02-06 10:30:00,48.68,48.7,48.67,48.7,185042.0,38.6748,38.6907,38.6668,38.6907,185042.0
2018-02-06 11:00:00,48.69,48.71,48.67,48.7,73131.0,38.6827,38.6986,38.6668,38.6907,73131.0
2018-02-06 11:30:00,48.7,48.71,48.68,48.7,316229.0,38.6907,38.6986,38.6748,38.6907,316229.0
2018-02-06 12:00:00,48.69,48.7,48.67,48.68,53541.0,38.6827,38.6907,38.6668,38.6748,53541.0
2018-02-06 12:30:00,48.68,48.68,48.66,48.67,55726.0,38.6748,38.6748,38.6589,38.6668,55726.0
2018-02-06 13:00:00,48.67,48.68,48.65,48.67,66939.0,38.6668,38.6748,38.6509,38.6668,66939.0
2018-02-06 13:30:00,48.66,48.68,48.65,48.68,17486.0,38.6589,38.6748,38.6509,38.6748,17486.0
2018-02-06 14:00:00,48.67,48.69,48.67,48.67,145838.0,38.6668,38.6827,38.6668,38.6668,145838.0
2018-02-06 14:30:00,48.68,48.68,48.65,48.66,69681.0,38.6748,38.6748,38.6509,38.6589,69681.0
2018-02-06 15:00:00,48.66,48.66,48.63,48.65,58167.0,38.6589,38.6589,38.635,38.6509,58167.0
2018-02-06 15:30:00,48.65,48.65,48.6,48.61,651564.0,38.6509,38.6509,38.6112,38.6192,651564.0
2018-02-07 09:30:00,48.67,48.68,48.64,48.67,37626.0,38.6668,38.6748,38.643,38.6668,37626.0
2018-02-07 10:00:00,48.67,48.68,48.66,48.68,42104.0,38.6668,38.6748,38.6589,38.6748,42104.0
2018-02-07 10:30:00,48.68,48.68,48.66,48.67,47587.0,38.6748,38.6748,38.6589,38.6668,47587.0
2018-02-07 11:00:00,48.67,48.67,48.65,48.66,39275.0,38.6668,38.6668,38.6509,38.6589,39275.0
2018-02-07 11:30:00,48.65,48.67,48.64,48.65,43819.0,38.6509,38.6668,38.643,38.6509,43819.0
2018-02-07 12:00:00,48.65,48.66,48.64,48.66,80132.0,38.6509,38.6589,38.643,38.6589,80132.0
2018-02-07 12:30:00,48.66,48.66,48.61,48.63,35370.0,38.6589,38.6589,38.6192,38.635,35370.0
2018-02-07 13:00:00,48.62,48.63,48.6,48.61,40071.0,38.6271,38.635,38.6112,38.6192,40071.0
2018-02-07 13:30:00,48.62,48.64,48.62,48.63,32879.0,38.6271,38.643,38.6271,38.635,32879.0
2018-02-07 14:00:00,48.63,48.64,48.62,48.63,39698.0,38.635,38.643,38.6271,38.635,39698.0
2018-02-07 14:30:00,48.64,48.64,48.61,48.61,29609.0,38.643,38.643,38.6192,38.6192,29609.0
2018-02-07 15:00:00,48.62,48.62,48.6,48.62,39096.0,38.6271,38.6271,38.6112,38.6271,39096.0
2018-02-07 15:30:00,48.62,48.62,48.59,48.61,206429.0,38.6271,38.6271,38.6033,38.6192,206429.0
2018-02-08 09:30:00,48.61,48.62,48.58,48.58,52913.0,38.6192,38.6271,38.5953,38.5953,52913.0
2018-02-08 10:00:00,48.58,48.59,48.56,48.56,14361.0,38.5953,38.6033,38.5794,38.5794,14361.0
2018-02-08 10:30:00,48.57,48.59,48.56,48.58,32809.0,38.5874,38.6033,38.5794,38.5953,32809.0
2018-02-08 11:00:00,48.58,48.6,48.57,48.59,30026.0,38.5953,38.6112,38.5874,38.6033,30026.0
2018-02-08 11:30:00,48.59,48.6,48.58,48.58,17798.0,38.6033,38.6112,38.5953,38.5953,17798.0
2018-02-08 12:00:00,48.58,48.61,48.58,48.61,23422.0,38.5953,38.6192,38.5953,38.6192,23422.0
2018-02-08 12:30:00,48.61,48.63,48.6,48.63,16521.0,38.6192,38.635,38.6112,38.635,16521.0
2018-02-08 13:00:00,48.63,48.66,48.59,48.6,314403.0,38.635,38.6589,38.6033,38.6112,314403.0
2018-02-08 13:30:00,48.59,48.6,48.58,48.6,19617.0,38.6033,38.6112,38.5953,38.6112,19617.0
2018-02-08 14:00:00,48.58,48.61,48.58,48.59,43394.0,38.5953,38.6192,38.5953,38.6033,43394.0
2018-02-08 14:30:00,48.59,48.61,48.58,48.59,40423.0,38.6033,38.6192,38.5953,38.6033,40423.0
2018-02-08 15:00:00,48.58,48.59,48.58,48.59,20829.0,38.5953,38.6033,38.5953,38.6033,20829.0
2018-02-08 15:30:00,48.59,48.6,48.58,48.58,157722.0,38.6033,38.6112,38.5953,38.5953,157722.0
2018-02-09 09:30:00,48.58,48.59,48.54,48.57,46235.0,38.5953,38.6033,38.5635,38.5874,46235.0
2018-02-09 10:00:00,48.56,48.58,48.56,48.57,52808.0,38.5794,38.5953,38.5794,38.5874,52808.0
2018-02-09 10:30:00,48.56,48.59,48.56,48.57,33932.0,38.5794,38.6033,38.5794,38.5874,33932.0
2018-02-09 11:00:00,48.58,48.59,48.55,48.58,51825.0,38.5953,38.6033,38.5715,38.5953,51825.0
2018-02-09 11:30:00,48.58,48.58,48.55,48.57,147582.0,38.5953,38.5953,38.5715,38.5874,147582.0
2018-02-09 12:00:00,48.58,48.6,48.57,48.57,55679.0,38.5953,38.6112,38.5874,38.5874,55679.0
2018-02-09 12:30:00,48.57,48.62,48.57,48.6,55530.0,38.5874,38.6271,38.5874,38.6112,55530.0
2018-02-09 13:00:00,48.58,48.63,48.57,48.63,38469.0,38.5953,38.635,38.5874,38.635,38469.0
2018-02-09 13:30:00,48.63,48.65,48.58,48.59,39380.0,38.635,38.6509,38.5953,38.6033,39380.0
2018-02-09 14:00:00,48.59,48.59,48.55,48.57,60998.0,38.6033,38.6033,38.5715,38.5874,60998.0
2018-02-09 14:30:00,48.57,48.59,48.56,48.59,39000.0,38.5874,38.6033,38.5794,38.6033,39000.0
2018-02-09 15:00:00,48.58,48.6,48.58,48.59,24152.0,38.5953,38.6112,38.5953,38.6033,24152.0
2018-02-09 15:30:00,48.59,48.59,48.53,48.53,177977.0,38.6033,38.6033,38.5556,38.5556,177977.0
2018-02-12 09:30:00,48.57,48.58,48.53,48.56,60811.0,38.5874,38.5953,38.5556,38.5794,60811.0
2018-02-12 10:00:00,48.55,48.59,48.55,48.56,50017.0,38.5715,38.6033,38.5715,38.5794,50017.0
2018-02-12 10:30:00,48.57,48.6,48.56,48.58,29536.0,38.5874,38.6112,38.5794,38.5953,29536.0
2018-02-12 11:00:00,48.59,48.6,48.55,48.59,64475.0,38.6033,38.6112,38.5715,38.6033,64475.0
2018-02-12 11:30:00,48.59,48.59,48.55,48.56,41458.0,38.6033,38.6033,38.5715,38.5794,41458.0
2018-02-12 12:00:00,48.56,48.57,48.56,48.57,13362.0,38.5794,38.5874,38.5794,38.5874,13362.0
2018-02-12 12:30:00,48.56,48.58,48.54,48.57,93843.0,38.5794,38.5953,38.5635,38.5874,93843.0
2018-02-12 13:00:00,48.58,48.58,48.56,48.57,14777.0,38.5953,38.5953,38.5794,38.5874,14777.0
2018-02-12 13:30:00,48.57,48.57,48.56,48.57,10597.0,38.5874,38.5874,38.5794,38.5874,10597.0
2018-02-12 14:00:00,48.56,48.58,48.54,48.55,18995.0,38.5794,38.5953,38.5635,38.5715,18995.0
2018-02-12 14:30:00,48.54,48.56,48.54,48.55,33000.0,38.5635,38.5794,38.5635,38.5715,33000.0
2018-02-12 15:00:00,48.55,48.57,48.54,48.56,54850.0,38.5715,38.5874,38.5635,38.5794,54850.0
2018-02-12 15:30:00,48.56,48.57,48.53,48.55,46068.0,38.5794,38.5874,38.5556,38.5715,46068.0
2018-02-13 09:30:00,48.54,48.56,48.52,48.53,498883.0,38.5635,38.5794,38.5477,38.5556,498883.0
2018-02-13 10:00:00,48.54,48.55,48.51,48.55,39632.0,38.5635,38.5715,38.5397,38.5715,39632.0
2018-02-13 10:30:00,48.55,48.55,48.54,48.55,20633.0,38.5715,38.5715,38.5635,38.5715,20633.0
2018-02-13 11:00:00,48.55,48.56,48.54,48.54,37463.0,38.5715,38.5794,38.5635,38.5635,37463.0
2018-02-13 11:30:00,48.55,48.55,48.54,48.54,3136.0,38.5715,38.5715,38.5635,38.5635,3136.0
2018-02-13 12:00:00,48.54,48.55,48.53,48.55,23727.0,38.5635,38.5715,38.5556,38.5715,23727.0
2018-02-13 12:30:00,48.55,48.56,48.53,48.55,14735.0,38.5715,38.5794,38.5556,38.5715,14735.0
2018-02-13 13:00:00,48.55,48.56,48.54,48.54,18569.0,38.5715,38.5794,38.5635,38.5635,18569.0
2018-02-13 13:30:00,48.54,48.57,48.54,48.55,24822.0,38.5635,38.5874,38.5635,38.5715,24822.0
2018-02-13 14:00:00,48.55,48.57,48.54,48.55,46804.0,38.5715,38.5874,38.5635,38.5715,46804.0
2018-02-13 14:30:00,48.54,48.56,48.54,48.56,27690.0,38.5635,38.5794,38.5635,38.5794,27690.0
2018-02-13 15:00:00,48.56,48.58,48.54,48.58,87987.0,38.5794,38.5953,38.5635,38.5953,87987.0
2018-02-13 15:30:00,48.58,48.58,48.54,48.56,141639.0,38.5953,38.5953,38.5635,38.5794,141639.0
2018-02-14 09:30:00,48.61,48.61,48.56,48.57,34200.0,38.6192,38.6192,38.5794,38.5874,34200.0
2018-02-14 10:00:00,48.56,48.59,48.56,48.58,43691.0,38.5794,38.6033,38.5794,38.5953,43691.0
2018-02-14 10:30:00,48.58,48.59,48.57,48.59,17023.0,38.5953,38.6033,38.5874,38.6033,17023.0
2018-02-14 11:00:00,48.59,48.59,48.57,48.57,25252.0,38.6033,38.6033,38.5874,38.5874,25252.0
2018-02-14 11:30:00,48.58,48.58,48.56,48.57,24719.0,38.5953,38.5953,38.5794,38.5874,24719.0
2018-02-14 12:00:00,48.57,48.59,48.55,48.59,36794.0,38.5874,38.6033,38.5715,38.6033,36794.0
2018-02-14 12:30:00,48.58,48.59,48.56,48.57,59109.0,38.5953,38.6033,38.5794,38.5874,59109.0
2018-02-14 13:00:00,48.57,48.57,48.55,48.57,6283.0,38.5874,38.5874,38.5715,38.5874,6283.0
2018-02-14 13:30:00,48.57,48.58,48.56,48.57,24756.0,38.5874,38.5953,38.5794,38.5874,24756.0
2018-02-14 14:00:00,48.58,48.58,48.56,48.58,30534.0,38.5953,38.5953,38.5794,38.5953,30534.0
2018-02-14 14:30:00,48.57,48.58,48.56,48.57,13015.0,38.5874,38.5953,38.5794,38.5874,13015.0
2018-02-14 15:00:00,48.57,48.58,48.56,48.57,36019.0,38.5874,38.5953,38.5794,38.5874,36019.0
2018-02-14 15:30:00,48.57,48.59,48.56,48.57,72361.0,38.5874,38.6033,38.5794,38.5874,72361.0
2018-02-15 09:30:00,48.58,48.6,48.56,48.59,30330.0,38.5953,38.6112,38.5794,38.6033,30330.0
2018-02-15 10:00:00,48.59,48.59,48.58,48.58,26568.0,38.6033,38.6033,38.5953,38.5953,26568.0
2018-02-15 10:30:00,48.58,48.6,48.58,48.59,18807.0,38.5953,38.6112,38.5953,38.6033,18807.0
2018-02-15 11:00:00,48.59,48.61,48.58,48.61,37682.0,38.6033,38.6192,38.5953,38.6192,37682.0
2018-02-15 11:30:00,48.6,48.64,48.6,48.62,132012.0,38.6112,38.643,38.6112,38.6271,132012.0
2018-02-15 12:00:00,48.62,48.62,48.59,48.61,141040.0,38.6271,38.6271,38.6033,38.6192,141040.0
2018-02-15 12:30:00,48.6,48.61,48.6,48.6,12259.0,38.6112,38.6192,38.6112,38.6112,12259.0
2018-02-15 13:00:00,48.6,48.62,48.59,48.59,40819.0,38.6112,38.6271,38.6033,38.6033,40819.0
2018-02-15 13:30:00,48.59,48.61,48.59,48.61,19131.0,38.6033,38.6192,38.6033,38.6192,19131.0
2018-02-15 14:00:00,48.61,48.62,48.6,48.61,46729.0,38.6192,38.6271,38.6112,38.6192,46729.0
2018-02-15 14:30:00,48.61,48.61,48.59,48.6,55638.0,38.6192,38.6192,38.6033,38.6112,55638.0
2018-02-15 15:00:00,48.59,48.6,48.59,48.59,6881.0,38.6033,38.6112,38.6033,38.6033,6881.0
2018-02-15 15:30:00,48.59,48.6,48.59,48.59,28545.0,38.6033,38.6112,38.6033,38.6033,28545.0
2018-02-16 09:30:00,48.62,48.63,48.59,48.6,30789.0,38.6271,38.635,38.6033,38.6112,30789.0
2018-02-16 10:00:00,48.58,48.62,48.58,48.62,25063.0,38.5953,38.6271,38.5953,38.6271,25063.0
2018-02-16 10:30:00,48.62,48.65,48.61,48.63,665027.0,38.6271,38.6509,38.6192,38.635,665027.0
2018-02-16 11:00:00,48.63,48.63,48.61,48.63,33598.0,38.635,38.635,38.6192,38.635,33598.0
2018-02-16 11:30:00,48.62,48.63,48.61,48.62,10010.0,38.6271,38.635,38.6192,38.6271,10010.0
2018-02-16 12:00:00,48.61,48.64,48.61,48.63,14852.0,38.6192,38.643,38.6192,38.635,14852.0
2018-02-16 12:30:00,48.63,48.64,48.62,48.62,27485.0,38.635,38.643,38.6271,38.6271,27485.0
2018-02-16 13:00:00,48.61,48.63,48.61,48.61,6711.0,38.6192,38.635,38.6192,38.6192,6711.0
2018-02-16 13:30:00,48.62,48.62,48.61,48.61,11561.0,38.6271,38.6271,38.6192,38.6192,11561.0
2018-02-16 14:00:00,48.62,48.62,48.61,48.61,78177.0,38.6271,38.6271,38.6192,38.6192,78177.0
2018-02-16 14:30:00,48.61,48.63,48.61,48.62,64590.0,38.6192,38.635,38.6192,38.6271,64590.0
2018-02-16 15:00:00,48.62,48.62,48.6,48.62,75268.0,38.6271,38.6271,38.6112,38.6271,75268.0
2018-02-16 15:30:00,48.62,48.63,48.6,48.61,62276.0,38.6271,38.635,38.6112,38.6192,62276.0
2018-02-20 09:30:00,48.59,48.66,48.58,48.58,57785.0,38.6033,38.6589,38.5953,38.5953,57785.0
2018-02-20 10:00:00,48.58,48.61,48.58,48.6,51914.0,38.5953,38.6192,38.5953,38.6112,51914.0
2018-02-20 10:30:00,48.61,48.61,48.58,48.59,27369.0,38.6192,38.6192,38.5953,38.6033,27369.0
2018-02-20 11:00:00,48.59,48.6,48.57,48.57,22364.0,38.6033,38.6112,38.5874,38.5874,22364.0
2018-02-20 11:30:00,48.57,48.59,48.57,48.58,13874.0,38.5874,38.6033,38.5874,38.5953,13874.0
2018-02-20 12:00:00,48.58,48.6,48.57,48.58,16514.0,38.5953,38.6112,38.5874,38.5953,16514.0
2018-02-20 12:30:00,48.57,48.6,48.57,48.59,17209.0,38.5874,38.6112,38.5874,38.6033,17209.0
2018-02-20 13:00:00,48.59,48.59,48.58,48.59,47485.0,38.6033,38.6033,38.5953,38.6033,47485.0
2018-02-20 13:30:00,48.58,48.6,48.58,48.59,43605.0,38.5953,38.6112,38.5953,38.6033,43605.0
2018-02-20 14:00:00,48.59,48.6,48.57,48.59,17724.0,38.6033,38.6112,38.5874,38.6033,17724.0
2018-02-20 14:30:00,48.59,48.61,48.59,48.61,65616.0,38.6033,38.6192,38.6033,38.6192,65616.0
2018-02-20 15:00:00,48.6,48.61,48.58,48.61,126745.0,38.6112,38.6192,38.5953,38.6192,126745.0
2018-02-20 15:30:00,48.61,48.61,48.58,48.6,129442.0,38.6192,38.6192,38.5953,38.6112,129442.0
2018-02-21 09:30:00,48.59,48.61,48.56,48.57,149527.0,38.6033,38.6192,38.5794,38.5874,149527.0
2018-02-21 10:00:00,48.58,48.59,48.57,48.57,93769.0,38.5953,38.6033,38.5874,38.5874,93769.0
2018-02-21 10:30:00,48.59,48.6,48.57,48.59,31802.0,38.6033,38.6112,38.5874,38.6033,31802.0
2018-02-21 11:00:00,48.59,48.61,48.58,48.61,31111.0,38.6033,38.6192,38.5953,38.6192,31111.0
2018-02-21 11:30:00,48.59,48.61,48.57,48.6,70919.0,38.6033,38.6192,38.5874,38.6112,70919.0
2018-02-21 12:00:00,48.6,48.61,48.58,48.61,18129.0,38.6112,38.6192,38.5953,38.6192,18129.0
2018-02-21 12:30:00,48.61,48.61,48.59,48.59,20699.0,38.6192,38.6192,38.6033,38.6033,20699.0
2018-02-21 13:00:00,48.6,48.61,48.59,48.59,5399.0,38.6112,38.6192,38.6033,38.6033,5399.0
2018-02-21 13:30:00,48.6,48.61,48.59,48.6,23374.0,38.6112,38.6192,38.6033,38.6112,23374.0
2018-02-21 14:00:00,48.6,48.62,48.59,48.61,83021.0,38.6112,38.6271,38.6033,38.6192,83021.0
2018-02-21 14:30:00,48.61,48.61,48.58,48.58,24649.0,38.6192,38.6192,38.5953,38.5953,24649.0
2018-02-21 15:00:00,48.59,48.59,48.57,48.59,19911.0,38.6033,38.6033,38.5874,38.6033,19911.0
2018-02-21 15:30:00,48.59,48.6,48.56,48.57,79176.0,38.6033,38.6112,38.5794,38.5874,79176.0
2018-02-22 09:30:00,48.6,48.62,48.58,48.61,32318.0,38.6112,38.6271,38.5953,38.6192,32318.0
2018-02-22 10:00:00,48.61,48.63,48.61,48.63,41764.0,38.6192,38.635,38.6192,38.635,41764.0
2018-02-22 10:30:00,48.63,48.63,48.61,48.62,36461.0,38.635,38.635,38.6192,38.6271,36461.0
2018-02-22 11:00:00,48.62,48.63,48.61,48.63,53619.0,38.6271,38.635,38.6192,38.635,53619.0
2018-02-22 11:30:00,48.63,48.63,48.61,48.62,31438.0,38.635,38.635,38.6192,38.6271,31438.0
2018-02-22 12:00:00,48.62,48.64,48.61,48.64,7849.0,38.6271,38.643,38.6192,38.643,7849.0
2018-02-22 12:30:00,48.63,48.64,48.62,48.64,20868.0,38.635,38.643,38.6271,38.643,20868.0
2018-02-22 13:00:00,48.64,48.65,48.61,48.63,24316.0,38.643,38.6509,38.6192,38.635,24316.0
2018-02-22 13:30:00,48.62,48.63,48.61,48.62,35558.0,38.6271,38.635,38.6192,38.6271,35558.0
2018-02-22 14:00:00,48.61,48.62,48.61,48.61,20149.0,38.6192,38.6271,38.6192,38.6192,20149.0
2018-02-22 14:30:00,48.62,48.62,48.61,48.62,28636.0,38.6271,38.6271,38.6192,38.6271,28636.0
2018-02-22 15:00:00,48.62,48.63,48.6,48.6,27394.0,38.6271,38.635,38.6112,38.6112,27394.0
2018-02-22 15:30:00,48.61,48.63,48.6,48.62,130728.0,38.6192,38.635,38.6112,38.6271,130728.0
2018-02-23 09:30:00,48.64,48.64,48.61,48.64,23523.0,38.643,38.643,38.6192,38.643,23523.0
2018-02-23 10:00:00,48.64,48.66,48.63,48.65,42230.0,38.643,38.6589,38.635,38.6509,42230.0
2018-02-23 10:30:00,48.65,48.67,48.65,48.66,27340.0,38.6509,38.6668,38.6509,38.6589,27340.0
2018-02-23 11:00:00,48.67,48.67,48.64,48.66,20088.0,38.6668,38.6668,38.643,38.6589,20088.0
2018-02-23 11:30:00,48.67,48.67,48.65,48.67,12279.0,38.6668,38.6668,38.6509,38.6668,12279.0
2018-02-23 12:00:00,48.66,48.69,48.66,48.69,26071.0,38.6589,38.6827,38.6589,38.6827,26071.0
2018-02-23 12:30:00,48.69,48.69,48.67,48.69,300485.0,38.6827,38.6827,38.6668,38.6827,300485.0
2018-02-23 13:00:00,48.67,48.69,48.67,48.67,15739.0,38.6668,38.6827,38.6668,38.6668,15739.0
2018-02-23 13:30:00,48.69,48.69,48.66,48.68,6674.0,38.6827,38.6827,38.6589,38.6748,6674.0
2018-02-23 14:00:00,48.68,48.69,48.67,48.69,31163.0,38.6748,38.6827,38.6668,38.6827,31163.0
2018-02-23 14:30:00,48.69,48.69,48.67,48.68,12261.0,38.6827,38.6827,38.6668,38.6748,12261.0
2018-02-23 15:00:00,48.68,48.69,48.67,48.68,15193.0,38.6748,38.6827,38.6668,38.6748,15193.0
2018-02-23 15:30:00,48.68,48.69,48.67,48.68,30329.0,38.6748,38.6827,38.6668,38.6748,30329.0
2018-02-26 09:30:00,48.71,48.73,48.68,48.69,39320.0,38.6986,38.7145,38.6748,38.6827,39320.0
2018-02-26 10:00:00,48.7,48.72,48.69,48.71,48964.0,38.6907,38.7065,38.6827,38.6986,48964.0
2018-02-26 10:30:00,48.71,48.73,48.7,48.72,22053.0,38.6986,38.7145,38.6907,38.7065,22053.0
2018-02-26 11:00:00,48.72,48.72,48.71,48.71,11577.0,38.7065,38.7065,38.6986,38.6986,11577.0
2018-02-26 11:30:00,48.72,48.72,48.71,48.72,40440.0,38.7065,38.7065,38.6986,38.7065,40440.0
2018-02-26 12:00:00,48.71,48.72,48.71,48.72,13320.0,38.6986,38.7065,38.6986,38.7065,13320.0
2018-02-26 12:30:00,48.72,48.73,48.71,48.71,24467.0,38.7065,38.7145,38.6986,38.6986,24467.0
2018-02-26 13:00:00,48.72,48.73,48.71,48.72,33042.0,38.7065,38.7145,38.6986,38.7065,33042.0
2018-02-26 13:30:00,48.72,48.73,48.72,48.73,7952.0,38.7065,38.7145,38.7065,38.7145,7952.0
2018-02-26 14:00:00,48.73,48.73,48.71,48.73,28794.0,38.7145,38.7145,38.6986,38.7145,28794.0
2018-02-26 14:30:00,48.73,48.73,48.72,48.72,20620.0,38.7145,38.7145,38.7065,38.7065,20620.0
2018-02-26 15:00:00,48.73,48.73,48.71,48.72,45672.0,38.7145,38.7145,38.6986,38.7065,45672.0
2018-02-26 15:30:00,48.73,48.73,48.69,48.71,251400.0,38.7145,38.7145,38.6827,38.6986,251400.0
2018-02-27 09:30:00,48.73,48.73,48.7,48.71,20177.0,38.7145,38.7145,38.6907,38.6986,20177.0
2018-02-27 10:00:00,48.7,48.71,48.69,48.7,15504.0,38.6907,38.6986,38.6827,38.6907,15504.0
2018-02-27 10:30:00,48.71,48.71,48.65,48.66,13511.0,38.6986,38.6986,38.6509,38.6589,13511.0
2018-02-27 11:00:00,48.65,48.67,48.64,48.64,10681.0,38.6509,38.6668,38.643,38.643,10681.0
2018-02-27 11:30:00,48.66,48.66,48.64,48.65,23717.0,38.6589,38.6589,38.643,38.6509,23717.0
2018-02-27 12:00:00,48.66,48.66,48.63,48.64,49119.0,38.6589,38.6589,38.635,38.643,49119.0
2018-02-27 12:30:00,48.64,48.65,48.63,48.64,15307.0,38.643,38.6509,38.635,38.643,15307.0
2018-02-27 13:00:00,48.63,48.64,48.62,48.63,16443.0,38.635,38.643,38.6271,38.635,16443.0
2018-02-27 13:30:00,48.62,48.64,48.62,48.63,10899.0,38.6271,38.643,38.6271,38.635,10899.0
2018-02-27 14:00:00,48.63,48.64,48.62,48.62,39792.0,38.635,38.643,38.6271,38.6271,39792.0
2018-02-27 14:30:00,48.62,48.63,48.62,48.63,16389.0,38.6271,38.635,38.6271,38.635,16389.0
2018-02-27 15:00:00,48.63,48.65,48.62,48.65,6269.0,38.635,38.6509,38.6271,38.6509,6269.0
2018-02-27 15:30:00,48.64,48.65,48.63,48.65,29941.0,38.643,38.6509,38.635,38.6509,29941.0
2018-02-28 09:30:00,48.65,48.65,48.61,48.62,26995.0,38.6509,38.6509,38.6192,38.6271,26995.0
2018-02-28 10:00:00,48.62,48.65,48.62,48.63,23696.0,38.6271,38.6509,38.6271,38.635,23696.0
2018-02-28 10:30:00,48.64,48.65,48.61,48.63,18939.0,38.643,38.6509,38.6192,38.635,18939.0
2018-02-28 11:00:00,48.62,48.63,48.6,48.61,15438.0,38.6271,38.635,38.6112,38.6192,15438.0
2018-02-28 11:30:00,48.61,48.63,48.6,48.62,34692.0,38.6192,38.635,38.6112,38.6271,34692.0
2018-02-28 12:00:00,48.62,48.64,48.61,48.63,65569.0,38.6271,38.643,38.6192,38.635,65569.0
2018-02-28 12:30:00,48.62,48.64,48.61,48.62,29336.0,38.6271,38.643,38.6192,38.6271,29336.0
2018-02-28 13:00:00,48.63,48.65,48.62,48.65,67870.0,38.635,38.6509,38.6271,38.6509,67870.0
2018-02-28 13:30:00,48.65,48.65,48.63,48.64,23585.0,38.6509,38.6509,38.635,38.643,23585.0
2018-02-28 14:00:00,48.64,48.65,48.63,48.65,31525.0,38.643,38.6509,38.635,38.6509,31525.0
2018-02-28 14:30:00,48.65,48.65,48.64,48.65,8525.0,38.6509,38.6509,38.643,38.6509,8525.0
2018-02-28 15:00:00,48.64,48.65,48.64,48.64,70055.0,38.643,38.6509,38.643,38.643,70055.0
2018-02-28 15:30:00,48.64,48.65,48.63,48.63,130364.0,38.643,38.6509,38.635,38.635,130364.0
2018-03-01 09:30:00,48.64,48.69,48.64,48.67,183508.0,38.643,38.6827,38.643,38.6668,183508.0
2018-03-01 10:00:00,48.66,48.66,48.63,48.64,24376.0,38.6589,38.6589,38.635,38.643,24376.0
2018-03-01 10:30:00,48.63,48.65,48.62,48.64,6949.0,38.635,38.6509,38.6271,38.643,6949.0
2018-03-01 11:00:00,48.63,48.66,48.63,48.66,16049.0,38.635,38.6589,38.635,38.6589,16049.0
2018-03-01 11:30:00,48.66,48.66,48.63,48.65,12079.0,38.6589,38.6589,38.635,38.6509,12079.0
2018-03-01 12:00:00,48.65,48.65,48.62,48.63,11331.0,38.6509,38.6509,38.6271,38.635,11331.0
2018-03-01 12:30:00,48.64,48.66,48.63,48.64,12684.0,38.643,38.6589,38.635,38.643,12684.0
2018-03-01 13:00:00,48.65,48.68,48.65,48.66,41010.0,38.6509,38.6748,38.6509,38.6589,41010.0
2018-03-01 13:30:00,48.67,48.7,48.66,48.7,23965.0,38.6668,38.6907,38.6589,38.6907,23965.0
2018-03-01 14:00:00,48.7,48.71,48.69,48.7,27224.0,38.6907,38.6986,38.6827,38.6907,27224.0
2018-03-01 14:30:00,48.7,48.71,48.68,48.7,31429.0,38.6907,38.6986,38.6748,38.6907,31429.0
2018-03-01 15:00:00,48.71,48.72,48.7,48.71,36323.0,38.6986,38.7065,38.6907,38.6986,36323.0
2018-03-01 15:30:00,48.71,48.72,48.68,48.7,91713.0,38.6986,38.7065,38.6748,38.6907,91713.0
2018-03-02 09:30:00,48.71,48.73,48.69,48.72,30955.0,38.6986,38.7145,38.6827,38.7065,30955.0
2018-03-02 10:00:00,48.71,48.73,48.71,48.71,19166.0,38.6986,38.7145,38.6986,38.6986,19166.0
2018-03-02 10:30:00,48.72,48.73,48.71,48.72,28458.0,38.7065,38.7145,38.6986,38.7065,28458.0
2018-03-02 11:00:00,48.72,48.73,48.69,48.7,54143.0,38.7065,38.7145,38.6827,38.6907,54143.0
2018-03-02 11:30:00,48.7,48.71,48.69,48.71,17090.0,38.6907,38.6986,38.6827,38.6986,17090.0
2018-03-02 12:00:00,48.71,48.73,48.71,48.71,54067.0,38.6986,38.7145,38.6986,38.6986,54067.0
2018-03-02 12:30:00,48.72,48.73,48.71,48.72,8898.0,38.7065,38.7145,38.6986,38.7065,8898.0
2018-03-02 13:00:00,48.72,48.73,48.71,48.72,20265.0,38.7065,38.7145,38.6986,38.7065,20265.0
2018-03-02 13:30:00,48.71,48.73,48.71,48.73,12111.0,38.6986,38.7145,38.6986,38.7145,12111.0
2018-03-02 14:00:00,48.73,48.74,48.72,48.74,27399.0,38.7145,38.7224,38.7065,38.7224,27399.0
2018-03-02 14:30:00,48.73,48.75,48.72,48.74,76953.0,38.7145,38.7304,38.7065,38.7224,76953.0
2018-03-02 15:00:00,48.74,48.75,48.73,48.74,28360.0,38.7224,38.7304,38.7145,38.7224,28360.0
2018-03-02 15:30:00,48.73,48.74,48.71,48.73,82711.0,38.7145,38.7224,38.6986,38.7145,82711.0
2018-03-05 09:30:00,48.77,48.8,48.76,48.77,28525.0,38.7463,38.7701,38.7383,38.7463,28525.0
2018-03-05 10:00:00,48.77,48.78,48.75,48.78,49516.0,38.7463,38.7542,38.7304,38.7542,49516.0
2018-03-05 10:30:00,48.78,48.78,48.75,48.77,29006.0,38.7542,38.7542,38.7304,38.7463,29006.0
2018-03-05 11:00:00,48.77,48.77,48.75,48.76,34375.0,38.7463,38.7463,38.7304,38.7383,34375.0
2018-03-05 11:30:00,48.76,48.77,48.72,48.73,28780.0,38.7383,38.7463,38.7065,38.7145,28780.0
2018-03-05 12:00:00,48.74,48.76,48.73,48.75,23775.0,38.7224,38.7383,38.7145,38.7304,23775.0
2018-03-05 12:30:00,48.75,48.75,48.73,48.73,17536.0,38.7304,38.7304,38.7145,38.7145,17536.0
2018-03-05 13:00:00,48.74,48.75,48.71,48.73,26254.0,38.7224,38.7304,38.6986,38.7145,26254.0
2018-03-05 13:30:00,48.73,48.74,48.72,48.73,36852.0,38.7145,38.7224,38.7065,38.7145,36852.0
2018-03-05 14:00:00,48.73,48.75,48.72,48.74,27924.0,38.7145,38.7304,38.7065,38.7224,27924.0
2018-03-05 14:30:00,48.74,48.75,48.71,48.75,44987.0,38.7224,38.7304,38.6986,38.7304,44987.0
2018-03-05 15:00:00,48.75,48.76,48.73,48.75,40845.0,38.7304,38.7383,38.7145,38.7304,40845.0
2018-03-05 15:30:00,48.75,48.76,48.72,48.74,163091.0,38.7304,38.7383,38.7065,38.7224,163091.0
2018-03-06 09:30:00,48.75,48.76,48.73,48.75,40977.0,38.7304,38.7383,38.7145,38.7304,40977.0
2018-03-06 10:00:00,48.75,48.76,48.74,48.75,30368.0,38.7304,38.7383,38.7224,38.7304,30368.0
2018-03-06 10:30:00,48.75,48.76,48.74,48.76,8510.0,38.7304,38.7383,38.7224,38.7383,8510.0
2018-03-06 11:00:00,48.76,48.77,48.75,48.76,15096.0,38.7383,38.7463,38.7304,38.7383,15096.0
2018-03-06 11:30:00,48.75,48.76,48.75,48.75,14452.0,38.7304,38.7383,38.7304,38.7304,14452.0
2018-03-06 12:00:00,48.75,48.76,48.75,48.76,15210.0,38.7304,38.7383,38.7304,38.7383,15210.0
2018-03-06 12:30:00,48.75,48.76,48.74,48.74,34352.0,38.7304,38.7383,38.7224,38.7224,34352.0
2018-03-06 13:00:00,48.75,48.75,48.74,48.75,8178.0,38.7304,38.7304,38.7224,38.7304,8178.0
2018-03-06 13:30:00,48.74,48.76,48.74,48.74,11307.0,38.7224,38.7383,38.7224,38.7224,11307.0
2018-03-06 14:00:00,48.75,48.76,48.74,48.75,33721.0,38.7304,38.7383,38.7224,38.7304,33721.0
2018-03-06 14:30:00,48.74,48.76,48.74,48.75,46883.0,38.7224,38.7383,38.7224,38.7304,46883.0
2018-03-06 15:00:00,48.76,48.76,48.75,48.75,9941.0,38.7383,38.7383,38.7304,38.7304,9941.0
2018-03-06 15:30:00,48.76,48.76,48.75,48.76,68726.0,38.7383,38.7383,38.7304,38.7383,68726.0
2018-03-07 09:30:00,48.79,48.8,48.76,48.77,101741.0,38.7622,38.7701,38.7383,38.7463,101741.0
2018-03-07 10:00:00,48.78,48.79,48.77,48.79,26840.0,38.7542,38.7622,38.7463,38.7622,26840.0
2018-03-07 10:30:00,48.79,48.79,48.78,48.79,6217.0,38.7622,38.7622,38.7542,38.7622,6217.0
2018-03-07 11:00:00,48.79,48.79,48.78,48.79,19929.0,38.7622,38.7622,38.7542,38.7622,19929.0
2018-03-07 11:30:00,48.79,48.79,48.77,48.78,102126.0,38.7622,38.7622,38.7463,38.7542,102126.0
2018-03-07 12:00:00,48.78,48.8,48.77,48.8,10010.0,38.7542,38.7701,38.7463,38.7701,10010.0
2018-03-07 12:30:00,48.8,48.8,48.77,48.78,42922.0,38.7701,38.7701,38.7463,38.7542,42922.0
2018-03-07 13:00:00,48.78,48.79,48.76,48.77,5861.0,38.7542,38.7622,38.7383,38.7463,5861.0
2018-03-07 13:30:00,48.77,48.77,48.76,48.76,17757.0,38.7463,38.7463,38.7383,38.7383,17757.0
2018-03-07 14:00:00,48.77,48.77,48.76,48.77,18308.0,38.7463,38.7463,38.7383,38.7463,18308.0
2018-03-07 14:30:00,48.77,48.77,48.74,48.76,147717.0,38.7463,38.7463,38.7224,38.7383,147717.0
2018-03-07 15:00:00,48.75,48.77,48.75,48.77,10658.0,38.7304,38.7463,38.7304,38.7463,10658.0
2018-03-07 15:30:00,48.77,48.78,48.77,48.78,35198.0,38.7463,38.7542,38.7463,38.7542,35198.0
2018-03-08 09:30:00,48.8,48.81,48.78,48.8,63826.0,38.7701,38.778,38.7542,38.7701,63826.0
2018-03-08 10:00:00,48.78,48.8,48.78,48.79,20623.0,38.7542,38.7701,38.7542,38.7622,20623.0
2018-03-08 10:30:00,48.78,48.79,48.76,48.77,18874.0,38.7542,38.7622,38.7383,38.7463,18874.0
2018-03-08 11:00:00,48.77,48.79,48.76,48.78,36086.0,38.7463,38.7622,38.7383,38.7542,36086.0
2018-03-08 11:30:00,48.78,48.79,48.77,48.78,10943.0,38.7542,38.7622,38.7463,38.7542,10943.0
2018-03-08 12:00:00,48.78,48.79,48.77,48.78,17850.0,38.7542,38.7622,38.7463,38.7542,17850.0
2018-03-08 12:30:00,48.78,48.78,48.77,48.78,11826.0,38.7542,38.7542,38.7463,38.7542,11826.0
2018-03-08 13:00:00,48.78,48.78,48.76,48.77,20414.0,38.7542,38.7542,38.7383,38.7463,20414.0
2018-03-08 13:30:00,48.77,48.77,48.76,48.76,8255.0,38.7463,38.7463,38.7383,38.7383,8255.0
2018-03-08 14:00:00,48.77,48.77,48.76,48.76,10261.0,38.7463,38.7463,38.7383,38.7383,10261.0
2018-03-08 14:30:00,48.76,48.78,48.76,48.76,29349.0,38.7383,38.7542,38.7383,38.7383,29349.0
2018-03-08 15:00:00,48.76,48.77,48.75,48.76,21746.0,38.7383,38.7463,38.7304,38.7383,21746.0
2018-03-08 15:30:00,48.77,48.77,48.76,48.76,30405.0,38.7463,38.7463,38.7383,38.7383,30405.0
2018-03-09 09:30:00,48.76,48.76,48.72,48.75,41713.0,38.7383,38.7383,38.7065,38.7304,41713.0
2018-03-09 10:00:00,48.74,48.75,48.73,48.73,24819.0,38.7224,38.7304,38.7145,38.7145,24819.0
2018-03-09 10:30:00,48.74,48.74,48.72,48.72,13663.0,38.7224,38.7224,38.7065,38.7065,13663.0
2018-03-09 11:00:00,48.74,48.74,48.71,48.71,199200.0,38.7224,38.7224,38.6986,38.6986,199200.0
2018-03-09 11:30:00,48.72,48.75,48.72,48.74,23490.0,38.7065,38.7304,38.7065,38.7224,23490.0
2018-03-09 12:00:00,48.75,48.75,48.73,48.73,16090.0,38.7304,38.7304,38.7145,38.7145,16090.0
2018-03-09 12:30:00,48.74,48.76,48.74,48.76,35975.0,38.7224,38.7383,38.7224,38.7383,35975.0
2018-03-09 13:00:00,48.75,48.76,48.73,48.75,47696.0,38.7304,38.7383,38.7145,38.7304,47696.0
2018-03-09 13:30:00,48.76,48.76,48.73,48.74,47964.0,38.7383,38.7383,38.7145,38.7224,47964.0
2018-03-09 14:00:00,48.74,48.75,48.73,48.73,66484.0,38.7224,38.7304,38.7145,38.7145,66484.0
2018-03-09 14:30:00,48.74,48.75,48.73,48.74,56279.0,38.7224,38.7304,38.7145,38.7224,56279.0
2018-03-09 15:00:00,48.74,48.75,48.73,48.75,21074.0,38.7224,38.7304,38.7145,38.7304,21074.0
2018-03-09 15:30:00,48.75,48.75,48.73,48.74,18029.0,38.7304,38.7304,38.7145,38.7224,18029.0
2018-03-12 09:30:00,48.74,48.77,48.72,48.72,25470.0,38.7224,38.7463,38.7065,38.7065,25470.0
2018-03-12 10:00:00,48.73,48.74,48.71,48.71,69852.0,38.7145,38.7224,38.6986,38.6986,69852.0
2018-03-12 10:30:00,48.71,48.72,48.71,48.72,16871.0,38.6986,38.7065,38.6986,38.7065,16871.0
2018-03-12 11:00:00,48.72,48.74,48.71,48.73,28534.0,38.7065,38.7224,38.6986,38.7145,28534.0
2018-03-12 11:30:00,48.72,48.73,48.71,48.71,22565.0,38.7065,38.7145,38.6986,38.6986,22565.0
2018-03-12 12:00:00,48.72,48.72,48.7,48.72,11565.0,38.7065,38.7065,38.6907,38.7065,11565.0
2018-03-12 12:30:00,48.71,48.74,48.71,48.72,20175.0,38.6986,38.7224,38.6986,38.7065,20175.0
2018-03-12 13:00:00,48.72,48.74,48.71,48.73,7294.0,38.7065,38.7224,38.6986,38.7145,7294.0
2018-03-12 13:30:00,48.74,48.75,48.73,48.73,7049.0,38.7224,38.7304,38.7145,38.7145,7049.0
2018-03-12 14:00:00,48.74,48.74,48.72,48.73,15676.0,38.7224,38.7224,38.7065,38.7145,15676.0
2018-03-12 14:30:00,48.74,48.75,48.73,48.74,28074.0,38.7224,38.7304,38.7145,38.7224,28074.0
2018-03-12 15:00:00,48.74,48.75,48.73,48.74,14286.0,38.7224,38.7304,38.7145,38.7224,14286.0
2018-03-12 15:30:00,48.74,48.75,48.73,48.73,53614.0,38.7224,38.7304,38.7145,38.7145,53614.0
2018-03-13 09:30:00,48.77,48.78,48.75,48.77,31859.0,38.7463,38.7542,38.7304,38.7463,31859.0
2018-03-13 10:00:00,48.75,48.77,48.73,48.75,28009.0,38.7304,38.7463,38.7145,38.7304,28009.0
2018-03-13 10:30:00,48.75,48.76,48.74,48.75,19426.0,38.7304,38.7383,38.7224,38.7304,19426.0
2018-03-13 11:00:00,48.75,48.76,48.73,48.74,16483.0,38.7304,38.7383,38.7145,38.7224,16483.0
2018-03-13 11:30:00,48.75,48.76,48.74,48.75,19655.0,38.7304,38.7383,38.7224,38.7304,19655.0
2018-03-13 12:00:00,48.75,48.77,48.74,48.77,19806.0,38.7304,38.7463,38.7224,38.7463,19806.0
2018-03-13 12:30:00,48.76,48.76,48.74,48.74,12431.0,38.7383,38.7383,38.7224,38.7224,12431.0
2018-03-13 13:00:00,48.75,48.75,48.73,48.74,14330.0,38.7304,38.7304,38.7145,38.7224,14330.0
2018-03-13 13:30:00,48.73,48.74,48.72,48.73,127065.0,38.7145,38.7224,38.7065,38.7145,127065.0
2018-03-13 14:00:00,48.73,48.75,48.72,48.73,14066.0,38.7145,38.7304,38.7065,38.7145,14066.0
2018-03-13 14:30:00,48.73,48.75,48.72,48.73,19430.0,38.7145,38.7304,38.7065,38.7145,19430.0
2018-03-13 15:00:00,48.73,48.76,48.73,48.75,19804.0,38.7145,38.7383,38.7145,38.7304,19804.0
2018-03-13 15:30:00,48.75,48.76,48.74,48.76,67827.0,38.7304,38.7383,38.7224,38.7383,67827.0
2018-03-14 09:30:00,48.75,48.76,48.74,48.74,103959.0,38.7304,38.7383,38.7224,38.7224,103959.0
2018-03-14 10:00:00,48.75,48.77,48.75,48.76,11640.0,38.7304,38.7463,38.7304,38.7383,11640.0
2018-03-14 10:30:00,48.76,48.78,48.75,48.76,6282.0,38.7383,38.7542,38.7304,38.7383,6282.0
2018-03-14 11:00:00,48.76,48.78,48.75,48.77,27570.0,38.7383,38.7542,38.7304,38.7463,27570.0
2018-03-14 11:30:00,48.78,48.79,48.77,48.79,11888.0,38.7542,38.7622,38.7463,38.7622,11888.0
2018-03-14 12:00:00,48.8,48.8,48.78,48.78,4317.0,38.7701,38.7701,38.7542,38.7542,4317.0
2018-03-14 12:30:00,48.79,48.79,48.78,48.78,8970.0,38.7622,38.7622,38.7542,38.7542,8970.0
2018-03-14 13:00:00,48.79,48.8,48.78,48.8,2609.0,38.7622,38.7701,38.7542,38.7701,2609.0
2018-03-14 13:30:00,48.8,48.8,48.78,48.8,5707.0,38.7701,38.7701,38.7542,38.7701,5707.0
2018-03-14 14:00:00,48.79,48.8,48.78,48.78,15909.0,38.7622,38.7701,38.7542,38.7542,15909.0
2018-03-14 14:30:00,48.79,48.8,48.78,48.8,15961.0,38.7622,38.7701,38.7542,38.7701,15961.0
2018-03-14 15:00:00,48.79,48.79,48.77,48.79,19990.0,38.7622,38.7622,38.7463,38.7622,19990.0
2018-03-14 15:30:00,48.79,48.8,48.76,48.78,56873.0,38.7622,38.7701,38.7383,38.7542,56873.0
2018-03-15 09:30:00,48.78,48.8,48.77,48.79,22718.0,38.7542,38.7701,38.7463,38.7622,22718.0
2018-03-15 10:00:00,48.78,48.81,48.78,48.8,20976.0,38.7542,38.778,38.7542,38.7701,20976.0
2018-03-15 10:30:00,48.8,48.81,48.78,48.78,26945.0,38.7701,38.778,38.7542,38.7542,26945.0
2018-03-15 11:00:00,48.78,48.79,48.76,48.76,58499.0,38.7542,38.7622,38.7383,38.7383,58499.0
2018-03-15 11:30:00,48.78,48.79,48.76,48.79,7943.0,38.7542,38.7622,38.7383,38.7622,7943.0
2018-03-15 12:00:00,48.78,48.79,48.78,48.79,10907.0,38.7542,38.7622,38.7542,38.7622,10907.0
2018-03-15 12:30:00,48.79,48.79,48.75,48.76,204143.0,38.7622,38.7622,38.7304,38.7383,204143.0
2018-03-15 13:00:00,48.76,48.77,48.74,48.77,149645.0,38.7383,38.7463,38.7224,38.7463,149645.0
2018-03-15 13:30:00,48.76,48.78,48.76,48.77,48563.0,38.7383,38.7542,38.7383,38.7463,48563.0
2018-03-15 14:00:00,48.77,48.78,48.75,48.77,78622.0,38.7463,38.7542,38.7304,38.7463,78622.0
2018-03-15 14:30:00,48.76,48.77,48.75,48.75,92959.0,38.7383,38.7463,38.7304,38.7304,92959.0
2018-03-15 15:00:00,48.75,48.78,48.75,48.78,86411.0,38.7304,38.7542,38.7304,38.7542,86411.0
2018-03-15 15:30:00,48.78,48.78,48.75,48.77,156366.0,38.7542,38.7542,38.7304,38.7463,156366.0
2018-03-16 09:30:00,48.78,48.79,48.76,48.77,9950.0,38.7542,38.7622,38.7383,38.7463,9950.0
2018-03-16 10:00:00,48.76,48.78,48.73,48.75,256311.0,38.7383,38.7542,38.7145,38.7304,256311.0
2018-03-16 10:30:00,48.74,48.77,48.74,48.77,136843.0,38.7224,38.7463,38.7224,38.7463,136843.0
2018-03-16 11:00:00,48.76,48.78,48.74,48.77,20513.0,38.7383,38.7542,38.7224,38.7463,20513.0
2018-03-16 11:30:00,48.77,48.78,48.76,48.78,13714.0,38.7463,38.7542,38.7383,38.7542,13714.0
2018-03-16 12:00:00,48.78,48.79,48.74,48.75,539024.0,38.7542,38.7622,38.7224,38.7304,539024.0
2018-03-16 12:30:00,48.76,48.76,48.74,48.75,61022.0,38.7383,38.7383,38.7224,38.7304,61022.0
2018-03-16 13:00:00,48.74,48.75,48.73,48.75,82910.0,38.7224,38.7304,38.7145,38.7304,82910.0
2018-03-16 13:30:00,48.75,48.75,48.73,48.74,152941.0,38.7304,38.7304,38.7145,38.7224,152941.0
2018-03-16 14:00:00,48.74,48.75,48.73,48.75,99060.0,38.7224,38.7304,38.7145,38.7304,99060.0
2018-03-16 14:30:00,48.74,48.77,48.73,48.74,325378.0,38.7224,38.7463,38.7145,38.7224,325378.0
2018-03-16 15:00:00,48.74,48.75,48.74,48.74,198901.0,38.7224,38.7304,38.7224,38.7224,198901.0
2018-03-16 15:30:00,48.75,48.75,48.73,48.73,335993.0,38.7304,38.7304,38.7145,38.7145,335993.0
2018-03-19 09:30:00,48.74,48.75,48.73,48.74,84987.0,38.7224,38.7304,38.7145,38.7224,84987.0
2018-03-19 10:00:00,48.75,48.75,48.73,48.73,21359.0,38.7304,38.7304,38.7145,38.7145,21359.0
2018-03-19 10:30:00,48.74,48.76,48.72,48.76,39568.0,38.7224,38.7383,38.7065,38.7383,39568.0
2018-03-19 11:00:00,48.76,48.76,48.74,48.75,18994.0,38.7383,38.7383,38.7224,38.7304,18994.0
2018-03-19 11:30:00,48.75,48.77,48.75,48.76,40493.0,38.7304,38.7463,38.7304,38.7383,40493.0
2018-03-19 12:00:00,48.75,48.76,48.75,48.75,42013.0,38.7304,38.7383,38.7304,38.7304,42013.0
2018-03-19 12:30:00,48.75,48.77,48.75,48.76,8793.0,38.7304,38.7463,38.7304,38.7383,8793.0
2018-03-19 13:00:00,48.76,48.77,48.76,48.76,14125.0,38.7383,38.7463,38.7383,38.7383,14125.0
2018-03-19 13:30:00,48.76,48.77,48.75,48.77,27297.0,38.7383,38.7463,38.7304,38.7463,27297.0
2018-03-19 14:00:00,48.76,48.76,48.75,48.76,13205.0,38.7383,38.7383,38.7304,38.7383,13205.0
2018-03-19 14:30:00,48.76,48.77,48.74,48.74,27617.0,38.7383,38.7463,38.7224,38.7224,27617.0
2018-03-19 15:00:00,48.75,48.76,48.73,48.74,16928.0,38.7304,38.7383,38.7145,38.7224,16928.0
2018-03-19 15:30:00,48.74,48.74,48.72,48.73,24923.0,38.7224,38.7224,38.7065,38.7145,24923.0
2018-03-20 09:30:00,48.72,48.77,48.71,48.73,18708.0,38.7065,38.7463,38.6986,38.7145,18708.0
2018-03-20 10:00:00,48.74,48.74,48.72,48.72,21981.0,38.7224,38.7224,38.7065,38.7065,21981.0
2018-03-20 10:30:00,48.73,48.73,48.71,48.72,14613.0,38.7145,38.7145,38.6986,38.7065,14613.0
2018-03-20 11:00:00,48.72,48.73,48.71,48.73,18152.0,38.7065,38.7145,38.6986,38.7145,18152.0
2018-03-20 11:30:00,48.73,48.73,48.72,48.73,12256.0,38.7145,38.7145,38.7065,38.7145,12256.0
2018-03-20 12:00:00,48.73,48.73,48.71,48.71,16739.0,38.7145,38.7145,38.6986,38.6986,16739.0
2018-03-20 12:30:00,48.71,48.72,48.71,48.72,10365.0,38.6986,38.7065,38.6986,38.7065,10365.0
2018-03-20 13:00:00,48.71,48.73,48.71,48.72,4981.0,38.6986,38.7145,38.6986,38.7065,4981.0
2018-03-20 13:30:00,48.73,48.73,48.71,48.72,17573.0,38.7145,38.7145,38.6986,38.7065,17573.0
2018-03-20 14:00:00,48.72,48.73,48.71,48.72,12316.0,38.7065,38.7145,38.6986,38.7065,12316.0
2018-03-20 14:30:00,48.71,48.73,48.71,48.73,37417.0,38.6986,38.7145,38.6986,38.7145,37417.0
2018-03-20 15:00:00,48.72,48.73,48.71,48.72,43817.0,38.7065,38.7145,38.6986,38.7065,43817.0
2018-03-20 15:30:00,48.72,48.73,48.71,48.72,92929.0,38.7065,38.7145,38.6986,38.7065,92929.0
2018-03-21 09:30:00,48.71,48.74,48.71,48.73,15858.0,38.6986,38.7224,38.6986,38.7145,15858.0
2018-03-21 10:00:00,48.72,48.73,48.72,48.73,17085.0,38.7065,38.7145,38.7065,38.7145,17085.0
2018-03-21 10:30:00,48.72,48.73,48.72,48.72,9491.0,38.7065,38.7145,38.7065,38.7065,9491.0
2018-03-21 11:00:00,48.72,48.73,48.71,48.72,12625.0,38.7065,38.7145,38.6986,38.7065,12625.0
2018-03-21 11:30:00,48.71,48.73,48.71,48.73,8250.0,38.6986,38.7145,38.6986,38.7145,8250.0
2018-03-21 12:00:00,48.73,48.73,48.71,48.71,22030.0,38.7145,38.7145,38.6986,38.6986,22030.0
2018-03-21 12:30:00,48.71,48.73,48.71,48.72,9083.0,38.6986,38.7145,38.6986,38.7065,9083.0
2018-03-21 13:00:00,48.73,48.73,48.7,48.71,10121.0,38.7145,38.7145,38.6907,38.6986,10121.0
2018-03-21 13:30:00,48.71,48.73,48.71,48.71,14211.0,38.6986,38.7145,38.6986,38.6986,14211.0
2018-03-21 14:00:00,48.73,48.75,48.7,48.72,28715.0,38.7145,38.7304,38.6907,38.7065,28715.0
2018-03-21 14:30:00,48.72,48.74,48.7,48.73,51436.0,38.7065,38.7224,38.6907,38.7145,51436.0
2018-03-21 15:00:00,48.74,48.76,48.74,48.76,11034.0,38.7224,38.7383,38.7224,38.7383,11034.0
2018-03-21 15:30:00,48.76,48.78,48.76,48.77,36857.0,38.7383,38.7542,38.7383,38.7463,36857.0
2018-03-22 09:30:00,48.8,48.84,48.78,48.82,31437.0,38.7701,38.8019,38.7542,38.786,31437.0
2018-03-22 10:00:00,48.82,48.83,48.81,48.83,36717.0,38.786,38.7939,38.778,38.7939,36717.0
2018-03-22 10:30:00,48.81,48.84,48.81,48.83,16590.0,38.778,38.8019,38.778,38.7939,16590.0
2018-03-22 11:00:00,48.83,48.83,48.81,48.82,11700.0,38.7939,38.7939,38.778,38.786,11700.0
2018-03-22 11:30:00,48.82,48.84,48.82,48.83,19899.0,38.786,38.8019,38.786,38.7939,19899.0
2018-03-22 12:00:00,48.84,48.84,48.81,48.82,7745.0,38.8019,38.8019,38.778,38.786,7745.0
2018-03-22 12:30:00,48.81,48.82,48.8,48.81,21286.0,38.778,38.786,38.7701,38.778,21286.0
2018-03-22 13:00:00,48.82,48.82,48.79,48.8,19768.0,38.786,38.786,38.7622,38.7701,19768.0
2018-03-22 13:30:00,48.8,48.82,48.79,48.8,201799.0,38.7701,38.786,38.7622,38.7701,201799.0
2018-03-22 14:00:00,48.8,48.83,48.8,48.81,20708.0,38.7701,38.7939,38.7701,38.778,20708.0
2018-03-22 14:30:00,48.82,48.83,48.8,48.82,40362.0,38.786,38.7939,38.7701,38.786,40362.0
2018-03-22 15:00:00,48.82,48.84,48.81,48.83,20671.0,38.786,38.8019,38.778,38.7939,20671.0
2018-03-22 15:30:00,48.83,48.84,48.81,48.82,89090.0,38.7939,38.8019,38.778,38.786,89090.0
2018-03-23 09:30:00,48.83,48.84,48.82,48.84,28501.0,38.7939,38.8019,38.786,38.8019,28501.0
2018-03-23 10:00:00,48.83,48.84,48.83,48.84,84286.0,38.7939,38.8019,38.7939,38.8019,84286.0
2018-03-23 10:30:00,48.83,48.84,48.83,48.84,11531.0,38.7939,38.8019,38.7939,38.8019,11531.0
2018-03-23 11:00:00,48.83,48.85,48.83,48.84,28349.0,38.7939,38.8098,38.7939,38.8019,28349.0
2018-03-23 11:30:00,48.84,48.85,48.83,48.84,15577.0,38.8019,38.8098,38.7939,38.8019,15577.0
2018-03-23 12:00:00,48.84,48.85,48.84,48.85,9793.0,38.8019,38.8098,38.8019,38.8098,9793.0
2018-03-23 12:30:00,48.84,48.85,48.84,48.85,76232.0,38.8019,38.8098,38.8019,38.8098,76232.0
2018-03-23 13:00:00,48.85,48.85,48.83,48.85,24076.0,38.8098,38.8098,38.7939,38.8098,24076.0
2018-03-23 13:30:00,48.84,48.85,48.83,48.84,15358.0,38.8019,38.8098,38.7939,38.8019,15358.0
2018-03-23 14:00:00,48.83,48.85,48.83,48.85,133077.0,38.7939,38.8098,38.7939,38.8098,133077.0
2018-03-23 14:30:00,48.85,48.86,48.84,48.85,55652.0,38.8098,38.8178,38.8019,38.8098,55652.0
2018-03-23 15:00:00,48.85,48.87,48.84,48.85,29195.0,38.8098,38.8257,38.8019,38.8098,29195.0
2018-03-23 15:30:00,48.86,48.88,48.85,48.85,58029.0,38.8178,38.8337,38.8098,38.8098,58029.0
2018-03-26 09:30:00,48.85,48.85,48.83,48.83,18406.0,38.8098,38.8098,38.7939,38.7939,18406.0
2018-03-26 10:00:00,48.83,48.86,48.82,48.86,36195.0,38.7939,38.8178,38.786,38.8178,36195.0
2018-03-26 10:30:00,48.86,48.87,48.85,48.87,16166.0,38.8178,38.8257,38.8098,38.8257,16166.0
2018-03-26 11:00:00,48.87,48.88,48.85,48.86,17458.0,38.8257,38.8337,38.8098,38.8178,17458.0
2018-03-26 11:30:00,48.86,48.87,48.86,48.87,7563.0,38.8178,38.8257,38.8178,38.8257,7563.0
2018-03-26 12:00:00,48.87,48.87,48.85,48.85,10675.0,38.8257,38.8257,38.8098,38.8098,10675.0
2018-03-26 12:30:00,48.86,48.87,48.85,48.86,22746.0,38.8178,38.8257,38.8098,38.8178,22746.0
2018-03-26 13:00:00,48.86,48.86,48.84,48.85,9899.0,38.8178,38.8178,38.8019,38.8098,9899.0
2018-03-26 13:30:00,48.84,48.86,48.84,48.86,16019.0,38.8019,38.8178,38.8019,38.8178,16019.0
2018-03-26 14:00:00,48.86,48.86,48.83,48.85,68644.0,38.8178,38.8178,38.7939,38.8098,68644.0
2018-03-26 14:30:00,48.84,48.85,48.83,48.84,35961.0,38.8019,38.8098,38.7939,38.8019,35961.0
2018-03-26 15:00:00,48.84,48.85,48.83,48.84,42289.0,38.8019,38.8098,38.7939,38.8019,42289.0
2018-03-26 15:30:00,48.84,48.84,48.82,48.84,57321.0,38.8019,38.8019,38.786,38.8019,57321.0
2018-03-27 09:30:00,48.87,48.88,48.84,48.87,28141.0,38.8257,38.8337,38.8019,38.8257,28141.0
2018-03-27 10:00:00,48.87,48.89,48.86,48.87,155658.0,38.8257,38.8416,38.8178,38.8257,155658.0
2018-03-27 10:30:00,48.87,48.88,48.85,48.87,45301.0,38.8257,38.8337,38.8098,38.8257,45301.0
2018-03-27 11:00:00,48.88,48.89,48.85,48.85,32829.0,38.8337,38.8416,38.8098,38.8098,32829.0
2018-03-27 11:30:00,48.85,48.89,48.85,48.86,17265.0,38.8098,38.8416,38.8098,38.8178,17265.0
2018-03-27 12:00:00,48.86,48.88,48.86,48.88,23971.0,38.8178,38.8337,38.8178,38.8337,23971.0
2018-03-27 12:30:00,48.87,48.88,48.87,48.88,10750.0,38.8257,38.8337,38.8257,38.8337,10750.0
2018-03-27 13:00:00,48.89,48.89,48.87,48.88,19825.0,38.8416,38.8416,38.8257,38.8337,19825.0
2018-03-27 13:30:00,48.87,48.88,48.87,48.88,25230.0,38.8257,38.8337,38.8257,38.8337,25230.0
2018-03-27 14:00:00,48.87,48.88,48.87,48.87,11529.0,38.8257,38.8337,38.8257,38.8257,11529.0
2018-03-27 14:30:00,48.88,48.89,48.87,48.89,99223.0,38.8337,38.8416,38.8257,38.8416,99223.0
2018-03-27 15:00:00,48.89,48.9,48.88,48.89,32173.0,38.8416,38.8496,38.8337,38.8416,32173.0
2018-03-27 15:30:00,48.9,48.91,48.88,48.88,71602.0,38.8496,38.8575,38.8337,38.8337,71602.0
2018-03-28 09:30:00,48.9,48.93,48.89,48.89,18587.0,38.8496,38.8734,38.8416,38.8416,18587.0
2018-03-28 10:00:00,48.9,48.91,48.88,48.88,19425.0,38.8496,38.8575,38.8337,38.8337,19425.0
2018-03-28 10:30:00,48.9,48.91,48.88,48.9,14149.0,38.8496,38.8575,38.8337,38.8496,14149.0
2018-03-28 11:00:00,48.89,48.91,48.89,48.89,28472.0,38.8416,38.8575,38.8416,38.8416,28472.0
2018-03-28 11:30:00,48.9,48.91,48.87,48.87,29943.0,38.8496,38.8575,38.8257,38.8257,29943.0
2018-03-28 12:00:00,48.87,48.89,48.86,48.88,64564.0,38.8257,38.8416,38.8178,38.8337,64564.0
2018-03-28 12:30:00,48.87,48.89,48.87,48.87,28326.0,38.8257,38.8416,38.8257,38.8257,28326.0
2018-03-28 13:00:00,48.88,48.88,48.85,48.85,18532.0,38.8337,38.8337,38.8098,38.8098,18532.0
2018-03-28 13:30:00,48.86,48.86,48.85,48.85,5484.0,38.8178,38.8178,38.8098,38.8098,5484.0
2018-03-28 14:00:00,48.85,48.86,48.83,48.84,24498.0,38.8098,38.8178,38.7939,38.8019,24498.0
2018-03-28 14:30:00,48.85,48.86,48.84,48.86,34007.0,38.8098,38.8178,38.8019,38.8178,34007.0
2018-03-28 15:00:00,48.86,48.88,48.85,48.86,16177.0,38.8178,38.8337,38.8098,38.8178,16177.0
2018-03-28 15:30:00,48.87,48.87,48.85,48.86,20578.0,38.8257,38.8257,38.8098,38.8178,20578.0
2018-03-29 09:30:00,48.87,48.91,48.85,48.88,41243.0,38.8257,38.8575,38.8098,38.8337,41243.0
2018-03-29 10:00:00,48.88,48.9,48.84,48.87,403999.0,38.8337,38.8496,38.8019,38.8257,403999.0
2018-03-29 10:30:00,48.87,48.89,48.86,48.88,26345.0,38.8257,38.8416,38.8178,38.8337,26345.0
2018-03-29 11:00:00,48.88,48.89,48.87,48.88,18590.0,38.8337,38.8416,38.8257,38.8337,18590.0
2018-03-29 11:30:00,48.88,48.9,48.88,48.9,19627.0,38.8337,38.8496,38.8337,38.8496,19627.0
2018-03-29 12:00:00,48.9,48.91,48.89,48.91,24584.0,38.8496,38.8575,38.8416,38.8575,24584.0
2018-03-29 12:30:00,48.9,48.91,48.89,48.89,11117.0,38.8496,38.8575,38.8416,38.8416,11117.0
2018-03-29 13:00:00,48.89,48.91,48.89,48.91,8994.0,38.8416,38.8575,38.8416,38.8575,8994.0
2018-03-29 13:30:00,48.91,48.93,48.9,48.91,24261.0,38.8575,38.8734,38.8496,38.8575,24261.0
2018-03-29 14:00:00,48.91,48.92,48.91,48.92,16597.0,38.8575,38.8654,38.8575,38.8654,16597.0
2018-03-29 14:30:00,48.92,48.92,48.9,48.91,29769.0,38.8654,38.8654,38.8496,38.8575,29769.0
2018-03-29 15:00:00,48.9,48.91,48.9,48.91,8356.0,38.8496,38.8575,38.8496,38.8575,8356.0
2018-03-29 15:30:00,48.91,48.92,48.89,48.9,29753.0,38.8575,38.8654,38.8416,38.8496,29753.0
2018-04-02 09:30:00,48.9,48.91,48.89,48.9,47800.0,38.8496,38.8575,38.8416,38.8496,47800.0
2018-04-02 10:00:00,48.9,48.9,48.89,48.89,29621.0,38.8496,38.8496,38.8416,38.8416,29621.0
2018-04-02 10:30:00,48.9,48.9,48.89,48.9,35920.0,38.8496,38.8496,38.8416,38.8496,35920.0
2018-04-02 11:00:00,48.89,48.91,48.89,48.9,26463.0,38.8416,38.8575,38.8416,38.8496,26463.0
2018-04-02 11:30:00,48.91,48.92,48.9,48.92,26092.0,38.8575,38.8654,38.8496,38.8654,26092.0
2018-04-02 12:00:00,48.91,48.92,48.9,48.91,265407.0,38.8575,38.8654,38.8496,38.8575,265407.0
2018-04-02 12:30:00,48.91,48.91,48.9,48.91,23648.0,38.8575,38.8575,38.8496,38.8575,23648.0
2018-04-02 13:00:00,48.91,48.92,48.9,48.91,12152.0,38.8575,38.8654,38.8496,38.8575,12152.0
2018-04-02 13:30:00,48.91,48.93,48.91,48.93,19991.0,38.8575,38.8734,38.8575,38.8734,19991.0
2018-04-02 14:00:00,48.93,48.94,48.92,48.92,30699.0,38.8734,38.8813,38.8654,38.8654,30699.0
2018-04-02 14:30:00,48.92,48.93,48.9,48.91,32813.0,38.8654,38.8734,38.8496,38.8575,32813.0
2018-04-02 15:00:00,48.91,48.92,48.9,48.91,87675.0,38.8575,38.8654,38.8496,38.8575,87675.0
2018-04-02 15:30:00,48.91,48.92,48.89,48.89,33452.0,38.8575,38.8654,38.8416,38.8416,33452.0
2018-04-03 09:30:00,48.91,48.92,48.89,48.91,59601.0,38.8575,38.8654,38.8416,38.8575,59601.0
2018-04-03 10:00:00,48.91,48.92,48.9,48.9,26672.0,38.8575,38.8654,38.8496,38.8496,26672.0
2018-04-03 10:30:00,48.9,48.91,48.89,48.89,17052.0,38.8496,38.8575,38.8416,38.8416,17052.0
2018-04-03 11:00:00,48.89,48.9,48.88,48.9,70362.0,38.8416,38.8496,38.8337,38.8496,70362.0
2018-04-03 11:30:00,48.9,48.9,48.88,48.9,32126.0,38.8496,38.8496,38.8337,38.8496,32126.0
2018-04-03 12:00:00,48.89,48.91,48.89,48.9,23607.0,38.8416,38.8575,38.8416,38.8496,23607.0
2018-04-03 12:30:00,48.91,48.92,48.9,48.9,55926.0,38.8575,38.8654,38.8496,38.8496,55926.0
2018-04-03 13:00:00,48.9,48.91,48.9,48.9,26968.0,38.8496,38.8575,38.8496,38.8496,26968.0
2018-04-03 13:30:00,48.9,48.91,48.88,48.89,26593.0,38.8496,38.8575,38.8337,38.8416,26593.0
2018-04-03 14:00:00,48.9,48.91,48.89,48.9,18493.0,38.8496,38.8575,38.8416,38.8496,18493.0
2018-04-03 14:30:00,48.9,48.91,48.89,48.9,22579.0,38.8496,38.8575,38.8416,38.8496,22579.0
2018-04-03 15:00:00,48.9,48.91,48.89,48.91,180986.0,38.8496,38.8575,38.8416,38.8575,180986.0
2018-04-03 15:30:00,48.9,48.91,48.9,48.91,28326.0,38.8496,38.8575,38.8496,38.8575,28326.0
2018-04-04 09:30:00,48.93,48.93,48.88,48.9,48393.0,38.8734,38.8734,38.8337,38.8496,48393.0
2018-04-04 10:00:00,48.89,48.91,48.88,48.9,33498.0,38.8416,38.8575,38.8337,38.8496,33498.0
2018-04-04 10:30:00,48.9,48.91,48.88,48.9,35720.0,38.8496,38.8575,38.8337,38.8496,35720.0
2018-04-04 11:00:00,48.89,48.91,48.89,48.9,35778.0,38.8416,38.8575,38.8416,38.8496,35778.0
2018-04-04 11:30:00,48.89,48.9,48.89,48.9,11529.0,38.8416,38.8496,38.8416,38.8496,11529.0
2018-04-04 12:00:00,48.89,48.9,48.89,48.89,199252.0,38.8416,38.8496,38.8416,38.8416,199252.0
2018-04-04 12:30:00,48.89,48.91,48.89,48.9,12579.0,38.8416,38.8575,38.8416,38.8496,12579.0
2018-04-04 13:00:00,48.91,48.91,48.9,48.91,4976.0,38.8575,38.8575,38.8496,38.8575,4976.0
2018-04-04 13:30:00,48.9,48.91,48.9,48.9,14009.0,38.8496,38.8575,38.8496,38.8496,14009.0
2018-04-04 14:00:00,48.91,48.91,48.9,48.9,49792.0,38.8575,38.8575,38.8496,38.8496,49792.0
2018-04-04 14:30:00,48.9,48.9,48.89,48.89,13547.0,38.8496,38.8496,38.8416,38.8416,13547.0
2018-04-04 15:00:00,48.89,48.9,48.89,48.9,19359.0,38.8416,38.8496,38.8416,38.8496,19359.0
2018-04-04 15:30:00,48.89,48.9,48.89,48.9,32512.0,38.8416,38.8496,38.8416,38.8496,32512.0
2018-04-05 09:30:00,48.89,48.91,48.88,48.89,39112.0,38.8416,38.8575,38.8337,38.8416,39112.0
2018-04-05 10:00:00,48.88,48.89,48.87,48.89,29670.0,38.8337,38.8416,38.8257,38.8416,29670.0
2018-04-05 10:30:00,48.89,48.89,48.88,48.89,8191.0,38.8416,38.8416,38.8337,38.8416,8191.0
2018-04-05 11:00:00,48.88,48.89,48.86,48.87,15068.0,38.8337,38.8416,38.8178,38.8257,15068.0
2018-04-05 11:30:00,48.87,48.87,48.86,48.86,12907.0,38.8257,38.8257,38.8178,38.8178,12907.0
2018-04-05 12:00:00,48.87,48.87,48.86,48.86,18095.0,38.8257,38.8257,38.8178,38.8178,18095.0
2018-04-05 12:30:00,48.87,48.87,48.86,48.87,7085.0,38.8257,38.8257,38.8178,38.8257,7085.0
2018-04-05 13:00:00,48.87,48.87,48.86,48.86,2309.0,38.8257,38.8257,38.8178,38.8178,2309.0
2018-04-05 13:30:00,48.87,48.87,48.86,48.87,10323.0,38.8257,38.8257,38.8178,38.8257,10323.0
2018-04-05 14:00:00,48.87,48.87,48.86,48.87,12879.0,38.8257,38.8257,38.8178,38.8257,12879.0
2018-04-05 14:30:00,48.87,48.87,48.86,48.86,24796.0,38.8257,38.8257,38.8178,38.8178,24796.0
2018-04-05 15:00:00,48.86,48.87,48.86,48.86,11155.0,38.8178,38.8257,38.8178,38.8178,11155.0
2018-04-05 15:30:00,48.86,48.87,48.86,48.87,15452.0,38.8178,38.8257,38.8178,38.8257,15452.0
2018-04-06 09:30:00,48.9,48.91,48.9,48.91,21276.0,38.8496,38.8575,38.8496,38.8575,21276.0
2018-04-06 10:00:00,48.91,48.92,48.9,48.91,66574.0,38.8575,38.8654,38.8496,38.8575,66574.0
2018-04-06 10:30:00,48.9,48.92,48.9,48.91,20661.0,38.8496,38.8654,38.8496,38.8575,20661.0
2018-04-06 11:00:00,48.92,48.93,48.9,48.91,21011.0,38.8654,38.8734,38.8496,38.8575,21011.0
2018-04-06 11:30:00,48.91,48.92,48.9,48.91,9102.0,38.8575,38.8654,38.8496,38.8575,9102.0
2018-04-06 12:00:00,48.91,48.92,48.89,48.91,5174.0,38.8575,38.8654,38.8416,38.8575,5174.0
2018-04-06 12:30:00,48.92,48.92,48.9,48.91,9755.0,38.8654,38.8654,38.8496,38.8575,9755.0
2018-04-06 13:00:00,48.91,48.92,48.9,48.91,9926.0,38.8575,38.8654,38.8496,38.8575,9926.0
2018-04-06 13:30:00,48.91,48.92,48.9,48.91,28050.0,38.8575,38.8654,38.8496,38.8575,28050.0
2018-04-06 14:00:00,48.92,48.92,48.91,48.92,22777.0,38.8654,38.8654,38.8575,38.8654,22777.0
2018-04-06 14:30:00,48.91,48.92,48.9,48.91,31778.0,38.8575,38.8654,38.8496,38.8575,31778.0
2018-04-06 15:00:00,48.92,48.92,48.9,48.91,68397.0,38.8654,38.8654,38.8496,38.8575,68397.0
2018-04-06 15:30:00,48.91,48.92,48.9,48.92,32985.0,38.8575,38.8654,38.8496,38.8654,32985.0
2018-04-09 09:30:00,48.91,48.91,48.9,48.91,13282.0,38.8575,38.8575,38.8496,38.8575,13282.0
2018-04-09 10:00:00,48.91,48.91,48.89,48.9,18000.0,38.8575,38.8575,38.8416,38.8496,18000.0
2018-04-09 10:30:00,48.9,48.9,48.88,48.9,44271.0,38.8496,38.8496,38.8337,38.8496,44271.0
2018-04-09 11:00:00,48.9,48.9,48.89,48.9,17001.0,38.8496,38.8496,38.8416,38.8496,17001.0
2018-04-09 11:30:00,48.9,48.9,48.89,48.9,20667.0,38.8496,38.8496,38.8416,38.8496,20667.0
2018-04-09 12:00:00,48.9,48.91,48.89,48.9,19815.0,38.8496,38.8575,38.8416,38.8496,19815.0
2018-04-09 12:30:00,48.89,48.91,48.89,48.91,13879.0,38.8416,38.8575,38.8416,38.8575,13879.0
2018-04-09 13:00:00,48.91,48.91,48.9,48.91,14903.0,38.8575,38.8575,38.8496,38.8575,14903.0
2018-04-09 13:30:00,48.91,48.91,48.9,48.91,15116.0,38.8575,38.8575,38.8496,38.8575,15116.0
2018-04-09 14:00:00,48.91,48.91,48.9,48.91,17365.0,38.8575,38.8575,38.8496,38.8575,17365.0
2018-04-09 14:30:00,48.9,48.91,48.9,48.91,12020.0,38.8496,38.8575,38.8496,38.8575,12020.0
2018-04-09 15:00:00,48.91,48.91,48.9,48.91,13215.0,38.8575,38.8575,38.8496,38.8575,13215.0
2018-04-09 15:30:00,48.91,48.91,48.9,48.91,19120.0,38.8575,38.8575,38.8496,38.8575,19120.0
2018-04-10 09:30:00,48.92,48.92,48.9,48.91,28057.0,38.8654,38.8654,38.8496,38.8575,28057.0
2018-04-10 10:00:00,48.9,48.91,48.9,48.91,18747.0,38.8496,38.8575,38.8496,38.8575,18747.0
2018-04-10 10:30:00,48.9,48.91,48.89,48.9,8948.0,38.8496,38.8575,38.8416,38.8496,8948.0
2018-04-10 11:00:00,48.89,48.91,48.89,48.91,9373.0,38.8416,38.8575,38.8416,38.8575,9373.0
2018-04-10 11:30:00,48.91,48.92,48.9,48.91,11366.0,38.8575,38.8654,38.8496,38.8575,11366.0
2018-04-10 12:00:00,48.92,48.92,48.91,48.91,3940.0,38.8654,38.8654,38.8575,38.8575,3940.0
2018-04-10 12:30:00,48.92,48.92,48.91,48.91,10613.0,38.8654,38.8654,38.8575,38.8575,10613.0
2018-04-10 13:00:00,48.91,48.92,48.89,48.9,19194.0,38.8575,38.8654,38.8416,38.8496,19194.0
2018-04-10 13:30:00,48.91,48.91,48.9,48.91,11184.0,38.8575,38.8575,38.8496,38.8575,11184.0
2018-04-10 14:00:00,48.9,48.91,48.9,48.9,27449.0,38.8496,38.8575,38.8496,38.8496,27449.0
2018-04-10 14:30:00,48.9,48.91,48.9,48.9,22089.0,38.8496,38.8575,38.8496,38.8496,22089.0
2018-04-10 15:00:00,48.91,48.91,48.9,48.91,12309.0,38.8575,38.8575,38.8496,38.8575,12309.0
2018-04-10 15:30:00,48.91,48.91,48.9,48.9,19667.0,38.8575,38.8575,38.8496,38.8496,19667.0
2018-04-11 09:30:00,48.93,48.94,48.92,48.94,8773.0,38.8734,38.8813,38.8654,38.8813,8773.0
2018-04-11 10:00:00,48.93,48.95,48.93,48.94,19268.0,38.8734,38.8893,38.8734,38.8813,19268.0
2018-04-11 10:30:00,48.93,48.95,48.93,48.95,5669.0,38.8734,38.8893,38.8734,38.8893,5669.0
2018-04-11 11:00:00,48.95,48.97,48.95,48.96,15131.0,38.8893,38.9052,38.8893,38.8972,15131.0
2018-04-11 11:30:00,48.96,48.96,48.95,48.95,8425.0,38.8972,38.8972,38.8893,38.8893,8425.0
2018-04-11 12:00:00,48.96,48.96,48.95,48.96,9666.0,38.8972,38.8972,38.8893,38.8972,9666.0
2018-04-11 12:30:00,48.96,48.96,48.93,48.93,28611.0,38.8972,38.8972,38.8734,38.8734,28611.0
2018-04-11 13:00:00,48.94,48.94,48.93,48.94,9373.0,38.8813,38.8813,38.8734,38.8813,9373.0
2018-04-11 13:30:00,48.94,48.95,48.94,48.94,6880.0,38.8813,38.8893,38.8813,38.8813,6880.0
2018-04-11 14:00:00,48.95,48.95,48.93,48.95,13837.0,38.8893,38.8893,38.8734,38.8893,13837.0
2018-04-11 14:30:00,48.95,48.95,48.94,48.95,18873.0,38.8893,38.8893,38.8813,38.8893,18873.0
2018-04-11 15:00:00,48.94,48.96,48.94,48.94,18162.0,38.8813,38.8972,38.8813,38.8813,18162.0
2018-04-11 15:30:00,48.95,48.96,48.94,48.95,25495.0,38.8893,38.8972,38.8813,38.8893,25495.0
2018-04-12 09:30:00,48.94,48.95,48.92,48.93,47114.0,38.8813,38.8893,38.8654,38.8734,47114.0
2018-04-12 10:00:00,48.92,48.93,48.92,48.92,29059.0,38.8654,38.8734,38.8654,38.8654,29059.0
2018-04-12 10:30:00,48.93,48.93,48.91,48.92,25933.0,38.8734,38.8734,38.8575,38.8654,25933.0
2018-04-12 11:00:00,48.92,48.93,48.91,48.92,44017.0,38.8654,38.8734,38.8575,38.8654,44017.0
2018-04-12 11:30:00,48.92,48.93,48.91,48.93,18324.0,38.8654,38.8734,38.8575,38.8734,18324.0
2018-04-12 12:00:00,48.92,48.93,48.91,48.92,8394.0,38.8654,38.8734,38.8575,38.8654,8394.0
2018-04-12 12:30:00,48.92,48.93,48.91,48.91,21728.0,38.8654,38.8734,38.8575,38.8575,21728.0
2018-04-12 13:00:00,48.91,48.93,48.91,48.93,19852.0,38.8575,38.8734,38.8575,38.8734,19852.0
2018-04-12 13:30:00,48.92,48.93,48.91,48.92,57512.0,38.8654,38.8734,38.8575,38.8654,57512.0
2018-04-12 14:00:00,48.91,48.93,48.91,48.91,27679.0,38.8575,38.8734,38.8575,38.8575,27679.0
2018-04-12 14:30:00,48.92,48.93,48.91,48.91,22910.0,38.8654,38.8734,38.8575,38.8575,22910.0
2018-04-12 15:00:00,48.92,48.93,48.91,48.92,19983.0,38.8654,38.8734,38.8575,38.8654,19983.0
2018-04-12 15:30:00,48.93,48.93,48.91,48.92,71616.0,38.8734,38.8734,38.8575,38.8654,71616.0
2018-04-13 09:30:00,48.9,48.91,48.9,48.9,8388.0,38.8496,38.8575,38.8496,38.8496,8388.0
2018-04-13 10:00:00,48.9,48.93,48.9,48.93,228104.0,38.8496,38.8734,38.8496,38.8734,228104.0
2018-04-13 10:30:00,48.92,48.93,48.92,48.93,7752.0,38.8654,38.8734,38.8654,38.8734,7752.0
2018-04-13 11:00:00,48.93,48.93,48.92,48.93,6692.0,38.8734,38.8734,38.8654,38.8734,6692.0
2018-04-13 11:30:00,48.92,48.93,48.92,48.93,8556.0,38.8654,38.8734,38.8654,38.8734,8556.0
2018-04-13 12:00:00,48.93,48.93,48.92,48.93,10758.0,38.8734,38.8734,38.8654,38.8734,10758.0
2018-04-13 12:30:00,48.93,48.94,48.92,48.93,20012.0,38.8734,38.8813,38.8654,38.8734,20012.0
2018-04-13 13:00:00,48.93,48.94,48.92,48.93,5276.0,38.8734,38.8813,38.8654,38.8734,5276.0
2018-04-13 13:30:00,48.93,48.93,48.92,48.93,5878.0,38.8734,38.8734,38.8654,38.8734,5878.0
2018-04-13 14:00:00,48.93,48.94,48.92,48.93,15527.0,38.8734,38.8813,38.8654,38.8734,15527.0
2018-04-13 14:30:00,48.93,48.94,48.93,48.94,15079.0,38.8734,38.8813,38.8734,38.8813,15079.0
2018-04-13 15:00:00,48.94,48.94,48.93,48.94,8766.0,38.8813,38.8813,38.8734,38.8813,8766.0
2018-04-13 15:30:00,48.94,48.94,48.91,48.91,53830.0,38.8813,38.8813,38.8575,38.8575,53830.0
2018-04-16 09:30:00,48.91,48.92,48.9,48.91,34399.0,38.8575,38.8654,38.8496,38.8575,34399.0
2018-04-16 10:00:00,48.91,48.91,48.89,48.91,37244.0,38.8575,38.8575,38.8416,38.8575,37244.0
2018-04-16 10:30:00,48.9,48.91,48.9,48.91,7975.0,38.8496,38.8575,38.8496,38.8575,7975.0
2018-04-16 11:00:00,48.9,48.91,48.9,48.91,16532.0,38.8496,38.8575,38.8496,38.8575,16532.0
2018-04-16 11:30:00,48.9,48.92,48.9,48.91,42721.0,38.8496,38.8654,38.8496,38.8575,42721.0
2018-04-16 12:00:00,48.91,48.92,48.91,48.91,13558.0,38.8575,38.8654,38.8575,38.8575,13558.0
2018-04-16 12:30:00,48.91,48.92,48.9,48.91,12293.0,38.8575,38.8654,38.8496,38.8575,12293.0
2018-04-16 13:00:00,48.91,48.91,48.9,48.91,5927.0,38.8575,38.8575,38.8496,38.8575,5927.0
2018-04-16 13:30:00,48.91,48.91,48.9,48.9,16144.0,38.8575,38.8575,38.8496,38.8496,16144.0
2018-04-16 14:00:00,48.9,48.92,48.9,48.92,14919.0,38.8496,38.8654,38.8496,38.8654,14919.0
2018-04-16 14:30:00,48.91,48.92,48.9,48.91,40415.0,38.8575,38.8654,38.8496,38.8575,40415.0
2018-04-16 15:00:00,48.9,48.92,48.9,48.92,13243.0,38.8496,38.8654,38.8496,38.8654,13243.0
2018-04-16 15:30:00,48.91,48.91,48.9,48.91,16742.0,38.8575,38.8575,38.8496,38.8575,16742.0
2018-04-17 09:30:00,48.91,48.92,48.9,48.9,16812.0,38.8575,38.8654,38.8496,38.8496,16812.0
2018-04-17 10:00:00,48.91,48.91,48.9,48.91,33378.0,38.8575,38.8575,38.8496,38.8575,33378.0
2018-04-17 10:30:00,48.91,48.91,48.9,48.9,10729.0,38.8575,38.8575,38.8496,38.8496,10729.0
2018-04-17 11:00:00,48.9,48.92,48.9,48.91,26874.0,38.8496,38.8654,38.8496,38.8575,26874.0
2018-04-17 11:30:00,48.91,48.94,48.91,48.91,215937.0,38.8575,38.8813,38.8575,38.8575,215937.0
2018-04-17 12:00:00,48.91,48.92,48.91,48.91,12825.0,38.8575,38.8654,38.8575,38.8575,12825.0
2018-04-17 12:30:00,48.91,48.92,48.91,48.91,12102.0,38.8575,38.8654,38.8575,38.8575,12102.0
2018-04-17 13:00:00,48.92,48.93,48.91,48.93,6056.0,38.8654,38.8734,38.8575,38.8734,6056.0
2018-04-17 13:30:00,48.93,48.93,48.92,48.93,16677.0,38.8734,38.8734,38.8654,38.8734,16677.0
2018-04-17 14:00:00,48.92,48.93,48.92,48.93,17982.0,38.8654,38.8734,38.8654,38.8734,17982.0
2018-04-17 14:30:00,48.93,48.93,48.92,48.92,41353.0,38.8734,38.8734,38.8654,38.8654,41353.0
2018-04-17 15:00:00,48.93,48.94,48.92,48.93,31191.0,38.8734,38.8813,38.8654,38.8734,31191.0
2018-04-17 15:30:00,48.94,48.95,48.93,48.94,163027.0,38.8813,38.8893,38.8734,38.8813,163027.0
2018-04-18 09:30:00,48.92,48.92,48.9,48.91,13740.0,38.8654,38.8654,38.8496,38.8575,13740.0
2018-04-18 10:00:00,48.92,48.92,48.91,48.91,21322.0,38.8654,38.8654,38.8575,38.8575,21322.0
2018-04-18 10:30:00,48.91,48.92,48.9,48.91,18467.0,38.8575,38.8654,38.8496,38.8575,18467.0
2018-04-18 11:00:00,48.92,48.92,48.89,48.91,21280.0,38.8654,38.8654,38.8416,38.8575,21280.0
2018-04-18 11:30:00,48.9,48.91,48.9,48.9,30889.0,38.8496,38.8575,38.8496,38.8496,30889.0
2018-04-18 12:00:00,48.91,48.91,48.89,48.9,9756.0,38.8575,38.8575,38.8416,38.8496,9756.0
2018-04-18 12:30:00,48.89,48.91,48.89,48.91,17024.0,38.8416,38.8575,38.8416,38.8575,17024.0
2018-04-18 13:00:00,48.91,48.91,48.89,48.9,5639.0,38.8575,38.8575,38.8416,38.8496,5639.0
2018-04-18 13:30:00,48.9,48.91,48.89,48.9,15808.0,38.8496,38.8575,38.8416,38.8496,15808.0
2018-04-18 14:00:00,48.9,48.91,48.9,48.91,45410.0,38.8496,38.8575,38.8496,38.8575,45410.0
2018-04-18 14:30:00,48.91,48.92,48.9,48.91,35142.0,38.8575,38.8654,38.8496,38.8575,35142.0
2018-04-18 15:00:00,48.91,48.91,48.9,48.91,19139.0,38.8575,38.8575,38.8496,38.8575,19139.0
2018-04-18 15:30:00,48.9,48.91,48.9,48.91,26335.0,38.8496,38.8575,38.8496,38.8575,26335.0
2018-04-19 09:30:00,48.91,48.91,48.9,48.9,12488.0,38.8575,38.8575,38.8496,38.8496,12488.0
2018-04-19 10:00:00,48.9,48.92,48.9,48.91,16716.0,38.8496,38.8654,38.8496,38.8575,16716.0
2018-04-19 10:30:00,48.91,48.92,48.91,48.91,20553.0,38.8575,38.8654,38.8575,38.8575,20553.0
2018-04-19 11:00:00,48.91,48.92,48.9,48.91,31546.0,38.8575,38.8654,38.8496,38.8575,31546.0
2018-04-19 11:30:00,48.9,48.91,48.89,48.89,16031.0,38.8496,38.8575,38.8416,38.8416,16031.0
2018-04-19 12:00:00,48.89,48.91,48.89,48.91,17535.0,38.8416,38.8575,38.8416,38.8575,17535.0
2018-04-19 12:30:00,48.91,48.92,48.9,48.92,10658.0,38.8575,38.8654,38.8496,38.8654,10658.0
2018-04-19 13:00:00,48.91,48.91,48.9,48.91,17073.0,38.8575,38.8575,38.8496,38.8575,17073.0
2018-04-19 13:30:00,48.91,48.91,48.89,48.9,115847.0,38.8575,38.8575,38.8416,38.8496,115847.0
2018-04-19 14:00:00,48.89,48.91,48.89,48.91,43817.0,38.8416,38.8575,38.8416,38.8575,43817.0
2018-04-19 14:30:00,48.9,48.91,48.89,48.9,39017.0,38.8496,38.8575,38.8416,38.8496,39017.0
2018-04-19 15:00:00,48.9,48.91,48.89,48.9,20724.0,38.8496,38.8575,38.8416,38.8496,20724.0
2018-04-19 15:30:00,48.9,48.9,48.89,48.9,29735.0,38.8496,38.8496,38.8416,38.8496,29735.0
2018-04-20 09:30:00,48.89,48.89,48.87,48.88,46308.0,38.8416,38.8416,38.8257,38.8337,46308.0
2018-04-20 10:00:00,48.88,48.88,48.86,48.87,26981.0,38.8337,38.8337,38.8178,38.8257,26981.0
2018-04-20 10:30:00,48.87,48.87,48.84,48.86,22648.0,38.8257,38.8257,38.8019,38.8178,22648.0
2018-04-20 11:00:00,48.86,48.87,48.85,48.87,29279.0,38.8178,38.8257,38.8098,38.8257,29279.0
2018-04-20 11:30:00,48.87,48.88,48.85,48.86,25712.0,38.8257,38.8337,38.8098,38.8178,25712.0
2018-04-20 12:00:00,48.87,48.87,48.86,48.87,17086.0,38.8257,38.8257,38.8178,38.8257,17086.0
2018-04-20 12:30:00,48.87,48.87,48.86,48.87,16402.0,38.8257,38.8257,38.8178,38.8257,16402.0
2018-04-20 13:00:00,48.87,48.87,48.85,48.85,27694.0,38.8257,38.8257,38.8098,38.8098,27694.0
2018-04-20 13:30:00,48.86,48.86,48.85,48.86,10528.0,38.8178,38.8178,38.8098,38.8178,10528.0
2018-04-20 14:00:00,48.86,48.86,48.85,48.86,15016.0,38.8178,38.8178,38.8098,38.8178,15016.0
2018-04-20 14:30:00,48.86,48.87,48.85,48.86,10654.0,38.8178,38.8257,38.8098,38.8178,10654.0
2018-04-20 15:00:00,48.86,48.86,48.85,48.86,18583.0,38.8178,38.8178,38.8098,38.8178,18583.0
2018-04-20 15:30:00,48.86,48.86,48.85,48.86,24870.0,38.8178,38.8178,38.8098,38.8178,24870.0
2018-04-23 09:30:00,48.86,48.86,48.85,48.86,17667.0,38.8178,38.8178,38.8098,38.8178,17667.0
2018-04-23 10:00:00,48.86,48.86,48.83,48.83,24258.0,38.8178,38.8178,38.7939,38.7939,24258.0
2018-04-23 10:30:00,48.84,48.85,48.83,48.84,21870.0,38.8019,38.8098,38.7939,38.8019,21870.0
2018-04-23 11:00:00,48.85,48.85,48.84,48.84,4311.0,38.8098,38.8098,38.8019,38.8019,4311.0
2018-04-23 11:30:00,48.84,48.85,48.82,48.82,21455.0,38.8019,38.8098,38.786,38.786,21455.0
2018-04-23 12:00:00,48.83,48.85,48.82,48.85,7424.0,38.7939,38.8098,38.786,38.8098,7424.0
2018-04-23 12:30:00,48.84,48.85,48.83,48.84,15589.0,38.8019,38.8098,38.7939,38.8019,15589.0
2018-04-23 13:00:00,48.83,48.84,48.83,48.84,5288.0,38.7939,38.8019,38.7939,38.8019,5288.0
2018-04-23 13:30:00,48.83,48.84,48.83,48.84,13729.0,38.7939,38.8019,38.7939,38.8019,13729.0
2018-04-23 14:00:00,48.84,48.85,48.83,48.84,17596.0,38.8019,38.8098,38.7939,38.8019,17596.0
2018-04-23 14:30:00,48.84,48.85,48.83,48.85,24370.0,38.8019,38.8098,38.7939,38.8098,24370.0
2018-04-23 15:00:00,48.84,48.85,48.83,48.84,14963.0,38.8019,38.8098,38.7939,38.8019,14963.0
2018-04-23 15:30:00,48.84,48.85,48.83,48.83,78916.0,38.8019,38.8098,38.7939,38.7939,78916.0
2018-04-24 09:30:00,48.85,48.85,48.83,48.83,31503.0,38.8098,38.8098,38.7939,38.7939,31503.0
2018-04-24 10:00:00,48.84,48.85,48.83,48.85,40277.0,38.8019,38.8098,38.7939,38.8098,40277.0
2018-04-24 10:30:00,48.84,48.85,48.83,48.84,26294.0,38.8019,38.8098,38.7939,38.8019,26294.0
2018-04-24 11:00:00,48.83,48.84,48.82,48.83,24428.0,38.7939,38.8019,38.786,38.7939,24428.0
2018-04-24 11:30:00,48.83,48.84,48.82,48.83,48157.0,38.7939,38.8019,38.786,38.7939,48157.0
2018-04-24 12:00:00,48.83,48.84,48.82,48.83,14025.0,38.7939,38.8019,38.786,38.7939,14025.0
2018-04-24 12:30:00,48.84,48.84,48.83,48.84,16380.0,38.8019,38.8019,38.7939,38.8019,16380.0
2018-04-24 13:00:00,48.84,48.84,48.83,48.83,11877.0,38.8019,38.8019,38.7939,38.7939,11877.0
2018-04-24 13:30:00,48.83,48.84,48.83,48.84,4490.0,38.7939,38.8019,38.7939,38.8019,4490.0
2018-04-24 14:00:00,48.83,48.84,48.83,48.84,13838.0,38.7939,38.8019,38.7939,38.8019,13838.0
2018-04-24 14:30:00,48.83,48.84,48.82,48.83,26421.0,38.7939,38.8019,38.786,38.7939,26421.0
2018-04-24 15:00:00,48.83,48.83,48.82,48.83,10082.0,38.7939,38.7939,38.786,38.7939,10082.0
2018-04-24 15:30:00,48.82,48.83,48.81,48.82,49238.0,38.786,38.7939,38.778,38.786,49238.0
2018-04-25 09:30:00,48.83,48.83,48.8,48.82,84761.0,38.7939,38.7939,38.7701,38.786,84761.0
2018-04-25 10:00:00,48.82,48.82,48.81,48.81,24997.0,38.786,38.786,38.778,38.778,24997.0
2018-04-25 10:30:00,48.82,48.82,48.81,48.82,28623.0,38.786,38.786,38.778,38.786,28623.0
2018-04-25 11:00:00,48.82,48.82,48.81,48.81,9816.0,38.786,38.786,38.778,38.778,9816.0
2018-04-25 11:30:00,48.82,48.82,48.81,48.82,7030.0,38.786,38.786,38.778,38.786,7030.0
2018-04-25 12:00:00,48.82,48.82,48.81,48.82,9643.0,38.786,38.786,38.778,38.786,9643.0
2018-04-25 12:30:00,48.82,48.82,48.8,48.8,20753.0,38.786,38.786,38.7701,38.7701,20753.0
2018-04-25 13:00:00,48.81,48.81,48.8,48.81,26274.0,38.778,38.778,38.7701,38.778,26274.0
2018-04-25 13:30:00,48.8,48.81,48.8,48.8,20184.0,38.7701,38.778,38.7701,38.7701,20184.0
2018-04-25 14:00:00,48.81,48.81,48.8,48.8,15985.0,38.778,38.778,38.7701,38.7701,15985.0
2018-04-25 14:30:00,48.8,48.82,48.8,48.82,13614.0,38.7701,38.786,38.7701,38.786,13614.0
2018-04-25 15:00:00,48.82,48.82,48.81,48.82,119846.0,38.786,38.786,38.778,38.786,119846.0
2018-04-25 15:30:00,48.82,48.82,48.81,48.81,50255.0,38.786,38.786,38.778,38.778,50255.0
2018-04-26 09:30:00,48.83,48.84,48.83,48.84,7190.0,38.7939,38.8019,38.7939,38.8019,7190.0
2018-04-26 10:00:00,48.84,48.86,48.83,48.84,21261.0,38.8019,38.8178,38.7939,38.8019,21261.0
2018-04-26 10:30:00,48.84,48.85,48.84,48.84,13821.0,38.8019,38.8098,38.8019,38.8019,13821.0
2018-04-26 11:00:00,48.84,48.85,48.84,48.84,32212.0,38.8019,38.8098,38.8019,38.8019,32212.0
2018-04-26 11:30:00,48.85,48.85,48.84,48.85,12270.0,38.8098,38.8098,38.8019,38.8098,12270.0
2018-04-26 12:00:00,48.84,48.85,48.83,48.84,13434.0,38.8019,38.8098,38.7939,38.8019,13434.0
2018-04-26 12:30:00,48.84,48.84,48.83,48.84,11069.0,38.8019,38.8019,38.7939,38.8019,11069.0
2018-04-26 13:00:00,48.83,48.84,48.83,48.84,4733.0,38.7939,38.8019,38.7939,38.8019,4733.0
2018-04-26 13:30:00,48.84,48.85,48.83,48.83,11179.0,38.8019,38.8098,38.7939,38.7939,11179.0
2018-04-26 14:00:00,48.83,48.84,48.83,48.84,16366.0,38.7939,38.8019,38.7939,38.8019,16366.0
2018-04-26 14:30:00,48.83,48.84,48.83,48.84,12066.0,38.7939,38.8019,38.7939,38.8019,12066.0
2018-04-26 15:00:00,48.84,48.84,48.83,48.84,101420.0,38.8019,38.8019,38.7939,38.8019,101420.0
2018-04-26 15:30:00,48.83,48.85,48.83,48.84,21142.0,38.7939,38.8098,38.7939,38.8019,21142.0
2018-04-27 09:30:00,48.86,48.86,48.84,48.86,21703.0,38.8178,38.8178,38.8019,38.8178,21703.0
2018-04-27 10:00:00,48.85,48.86,48.85,48.86,4198.0,38.8098,38.8178,38.8098,38.8178,4198.0
2018-04-27 10:30:00,48.85,48.88,48.85,48.87,44336.0,38.8098,38.8337,38.8098,38.8257,44336.0
2018-04-27 11:00:00,48.86,48.87,48.86,48.86,207148.0,38.8178,38.8257,38.8178,38.8178,207148.0
2018-04-27 11:30:00,48.87,48.87,48.85,48.86,21414.0,38.8257,38.8257,38.8098,38.8178,21414.0
2018-04-27 12:00:00,48.86,48.86,48.85,48.86,28993.0,38.8178,38.8178,38.8098,38.8178,28993.0
2018-04-27 12:30:00,48.85,48.87,48.85,48.87,29080.0,38.8098,38.8257,38.8098,38.8257,29080.0
2018-04-27 13:00:00,48.87,48.87,48.85,48.86,18811.0,38.8257,38.8257,38.8098,38.8178,18811.0
2018-04-27 13:30:00,48.85,48.87,48.85,48.85,16801.0,38.8098,38.8257,38.8098,38.8098,16801.0
2018-04-27 14:00:00,48.86,48.86,48.84,48.86,45180.0,38.8178,38.8178,38.8019,38.8178,45180.0
2018-04-27 14:30:00,48.85,48.86,48.85,48.86,11002.0,38.8098,38.8178,38.8098,38.8178,11002.0
2018-04-27 15:00:00,48.86,48.86,48.85,48.86,14382.0,38.8178,38.8178,38.8098,38.8178,14382.0
2018-04-27 15:30:00,48.86,48.86,48.85,48.85,47550.0,38.8178,38.8178,38.8098,38.8098,47550.0
2018-04-30 09:30:00,48.86,48.86,48.85,48.85,18226.0,38.8178,38.8178,38.8098,38.8098,18226.0
2018-04-30 10:00:00,48.85,48.86,48.85,48.86,43362.0,38.8098,38.8178,38.8098,38.8178,43362.0
2018-04-30 10:30:00,48.86,48.86,48.85,48.86,4839.0,38.8178,38.8178,38.8098,38.8178,4839.0
2018-04-30 11:00:00,48.86,48.86,48.85,48.86,7741.0,38.8178,38.8178,38.8098,38.8178,7741.0
2018-04-30 11:30:00,48.86,48.86,48.85,48.86,19124.0,38.8178,38.8178,38.8098,38.8178,19124.0
2018-04-30 12:00:00,48.85,48.87,48.85,48.87,6122.0,38.8098,38.8257,38.8098,38.8257,6122.0
2018-04-30 12:30:00,48.87,48.89,48.86,48.89,15714.0,38.8257,38.8416,38.8178,38.8416,15714.0
2018-04-30 13:00:00,48.88,48.89,48.88,48.89,6658.0,38.8337,38.8416,38.8337,38.8416,6658.0
2018-04-30 13:30:00,48.89,48.89,48.88,48.89,12314.0,38.8416,38.8416,38.8337,38.8416,12314.0
2018-04-30 14:00:00,48.89,48.89,48.88,48.89,34417.0,38.8416,38.8416,38.8337,38.8416,34417.0
2018-04-30 14:30:00,48.89,48.89,48.88,48.88,7975.0,38.8416,38.8416,38.8337,38.8337,7975.0
2018-04-30 15:00:00,48.89,48.89,48.87,48.88,13404.0,38.8416,38.8416,38.8257,38.8337,13404.0
2018-04-30 15:30:00,48.88,48.88,48.87,48.87,21323.0,38.8337,38.8337,38.8257,38.8257,21323.0
2018-05-01 09:30:00,48.86,48.86,48.83,48.84,73225.0,38.8178,38.8178,38.7939,38.8019,73225.0
2018-05-01 10:00:00,48.83,48.84,48.83,48.84,9574.0,38.7939,38.8019,38.7939,38.8019,9574.0
2018-05-01 10:30:00,48.84,48.84,48.82,48.83,9834.0,38.8019,38.8019,38.786,38.7939,9834.0
2018-05-01 11:00:00,48.83,48.83,48.82,48.83,9623.0,38.7939,38.7939,38.786,38.7939,9623.0
2018-05-01 11:30:00,48.83,48.84,48.82,48.83,30264.0,38.7939,38.8019,38.786,38.7939,30264.0
2018-05-01 12:00:00,48.84,48.84,48.82,48.83,44026.0,38.8019,38.8019,38.786,38.7939,44026.0
2018-05-01 12:30:00,48.82,48.83,48.82,48.83,7163.0,38.786,38.7939,38.786,38.7939,7163.0
2018-05-01 13:00:00,48.83,48.84,48.82,48.84,21458.0,38.7939,38.8019,38.786,38.8019,21458.0
2018-05-01 13:30:00,48.84,48.84,48.82,48.83,17766.0,38.8019,38.8019,38.786,38.7939,17766.0
2018-05-01 14:00:00,48.83,48.84,48.82,48.83,39547.0,38.7939,38.8019,38.786,38.7939,39547.0
2018-05-01 14:30:00,48.83,48.83,48.8,48.81,118506.0,38.7939,38.7939,38.7701,38.778,118506.0
2018-05-01 15:00:00,48.82,48.82,48.8,48.8,132216.0,38.786,38.786,38.7701,38.7701,132216.0
2018-05-01 15:30:00,48.8,48.81,48.8,48.81,390603.0,38.7701,38.778,38.7701,38.778,390603.0
2018-05-02 09:30:00,48.83,48.83,48.82,48.83,10426.0,38.7939,38.7939,38.786,38.7939,10426.0
2018-05-02 10:00:00,48.83,48.83,48.82,48.83,22422.0,38.7939,38.7939,38.786,38.7939,22422.0
2018-05-02 10:30:00,48.83,48.83,48.82,48.83,23744.0,38.7939,38.7939,38.786,38.7939,23744.0
2018-05-02 11:00:00,48.82,48.83,48.82,48.83,21810.0,38.786,38.7939,38.786,38.7939,21810.0
2018-05-02 11:30:00,48.82,48.83,48.81,48.82,34694.0,38.786,38.7939,38.778,38.786,34694.0
2018-05-02 12:00:00,48.82,48.82,48.81,48.82,12746.0,38.786,38.786,38.778,38.786,12746.0
2018-05-02 12:30:00,48.82,48.82,48.81,48.81,40596.0,38.786,38.786,38.778,38.778,40596.0
2018-05-02 13:00:00,48.82,48.82,48.81,48.82,5322.0,38.786,38.786,38.778,38.786,5322.0
2018-05-02 13:30:00,48.82,48.82,48.81,48.82,23236.0,38.786,38.786,38.778,38.786,23236.0
2018-05-02 14:00:00,48.82,48.85,48.81,48.85,21248.0,38.786,38.8098,38.778,38.8098,21248.0
2018-05-02 14:30:00,48.85,48.85,48.84,48.85,14666.0,38.8098,38.8098,38.8019,38.8098,14666.0
2018-05-02 15:00:00,48.84,48.86,48.84,48.86,13981.0,38.8019,38.8178,38.8019,38.8178,13981.0
2018-05-02 15:30:00,48.85,48.86,48.84,48.85,40349.0,38.8098,38.8178,38.8019,38.8098,40349.0
2018-05-03 09:30:00,48.87,48.88,48.87,48.88,22431.0,38.8257,38.8337,38.8257,38.8337,22431.0
2018-05-03 10:00:00,48.87,48.88,48.87,48.88,22039.0,38.8257,38.8337,38.8257,38.8337,22039.0
2018-05-03 10:30:00,48.88,48.88,48.87,48.88,47399.0,38.8337,38.8337,38.8257,38.8337,47399.0
2018-05-03 11:00:00,48.88,48.89,48.87,48.88,11381.0,38.8337,38.8416,38.8257,38.8337,11381.0
2018-05-03 11:30:00,48.89,48.89,48.88,48.88,30189.0,38.8416,38.8416,38.8337,38.8337,30189.0
2018-05-03 12:00:00,48.88,48.89,48.87,48.89,15559.0,38.8337,38.8416,38.8257,38.8416,15559.0
2018-05-03 12:30:00,48.89,48.89,48.87,48.88,40667.0,38.8416,38.8416,38.8257,38.8337,40667.0
2018-05-03 13:00:00,48.88,48.88,48.87,48.88,6257.0,38.8337,38.8337,38.8257,38.8337,6257.0
2018-05-03 13:30:00,48.88,48.89,48.87,48.88,11492.0,38.8337,38.8416,38.8257,38.8337,11492.0
2018-05-03 14:00:00,48.88,48.89,48.87,48.88,27032.0,38.8337,38.8416,38.8257,38.8337,27032.0
2018-05-03 14:30:00,48.87,48.88,48.87,48.87,17303.0,38.8257,38.8337,38.8257,38.8257,17303.0
2018-05-03 15:00:00,48.88,48.88,48.87,48.87,20162.0,38.8337,38.8337,38.8257,38.8257,20162.0
2018-05-03 15:30:00,48.87,48.88,48.86,48.88,69481.0,38.8257,38.8337,38.8178,38.8337,69481.0
2018-05-04 09:30:00,48.9,48.91,48.89,48.9,14676.0,38.8496,38.8575,38.8416,38.8496,14676.0
2018-05-04 10:00:00,48.9,48.9,48.89,48.9,14961.0,38.8496,38.8496,38.8416,38.8496,14961.0
2018-05-04 10:30:00,48.9,48.9,48.89,48.9,13585.0,38.8496,38.8496,38.8416,38.8496,13585.0
2018-05-04 11:00:00,48.9,48.9,48.88,48.89,21444.0,38.8496,38.8496,38.8337,38.8416,21444.0
2018-05-04 11:30:00,48.89,48.9,48.88,48.9,15531.0,38.8416,38.8496,38.8337,38.8496,15531.0
2018-05-04 12:00:00,48.89,48.9,48.88,48.9,19764.0,38.8416,38.8496,38.8337,38.8496,19764.0
2018-05-04 12:30:00,48.9,48.9,48.89,48.9,16676.0,38.8496,38.8496,38.8416,38.8496,16676.0
2018-05-04 13:00:00,48.89,48.9,48.89,48.9,9538.0,38.8416,38.8496,38.8416,38.8496,9538.0
2018-05-04 13:30:00,48.9,48.9,48.89,48.9,18466.0,38.8496,38.8496,38.8416,38.8496,18466.0
2018-05-04 14:00:00,48.9,48.9,48.89,48.89,18708.0,38.8496,38.8496,38.8416,38.8416,18708.0
2018-05-04 14:30:00,48.9,48.9,48.89,48.9,25505.0,38.8496,38.8496,38.8416,38.8496,25505.0
2018-05-04 15:00:00,48.9,48.9,48.89,48.9,32275.0,38.8496,38.8496,38.8416,38.8496,32275.0
2018-05-04 15:30:00,48.9,48.9,48.89,48.9,22354.0,38.8496,38.8496,38.8416,38.8496,22354.0
2018-05-07 09:30:00,48.89,48.9,48.89,48.9,19546.0,38.8416,38.8496,38.8416,38.8496,19546.0
2018-05-07 10:00:00,48.9,48.92,48.89,48.91,16388.0,38.8496,38.8654,38.8416,38.8575,16388.0
2018-05-07 10:30:00,48.92,48.92,48.91,48.91,63857.0,38.8654,38.8654,38.8575,38.8575,63857.0
2018-05-07 11:00:00,48.92,48.92,48.91,48.91,24434.0,38.8654,38.8654,38.8575,38.8575,24434.0
2018-05-07 11:30:00,48.91,48.92,48.91,48.91,22035.0,38.8575,38.8654,38.8575,38.8575,22035.0
2018-05-07 12:00:00,48.91,48.92,48.91,48.91,20600.0,38.8575,38.8654,38.8575,38.8575,20600.0
2018-05-07 12:30:00,48.91,48.92,48.91,48.92,11576.0,38.8575,38.8654,38.8575,38.8654,11576.0
2018-05-07 13:00:00,48.92,48.92,48.91,48.92,18964.0,38.8654,38.8654,38.8575,38.8654,18964.0
2018-05-07 13:30:00,48.91,48.92,48.91,48.92,13767.0,38.8575,38.8654,38.8575,38.8654,13767.0
2018-05-07 14:00:00,48.92,48.92,48.91,48.91,21648.0,38.8654,38.8654,38.8575,38.8575,21648.0
2018-05-07 14:30:00,48.91,48.93,48.91,48.92,51023.0,38.8575,38.8734,38.8575,38.8654,51023.0
2018-05-07 15:00:00,48.92,48.93,48.91,48.92,19494.0,38.8654,38.8734,38.8575,38.8654,19494.0
2018-05-07 15:30:00,48.91,48.92,48.91,48.91,11918.0,38.8575,38.8654,38.8575,38.8575,11918.0
2018-05-08 09:30:00,48.89,48.9,48.88,48.89,11705.0,38.8416,38.8496,38.8337,38.8416,11705.0
2018-05-08 10:00:00,48.89,48.89,48.87,48.88,36263.0,38.8416,38.8416,38.8257,38.8337,36263.0
2018-05-08 10:30:00,48.88,48.88,48.87,48.87,11456.0,38.8337,38.8337,38.8257,38.8257,11456.0
2018-05-08 11:00:00,48.88,48.88,48.86,48.86,21930.0,38.8337,38.8337,38.8178,38.8178,21930.0
2018-05-08 11:30:00,48.86,48.87,48.85,48.86,19228.0,38.8178,38.8257,38.8098,38.8178,19228.0
2018-05-08 12:00:00,48.86,48.86,48.85,48.86,10683.0,38.8178,38.8178,38.8098,38.8178,10683.0
2018-05-08 12:30:00,48.86,48.86,48.85,48.86,19477.0,38.8178,38.8178,38.8098,38.8178,19477.0
2018-05-08 13:00:00,48.86,48.86,48.85,48.86,11281.0,38.8178,38.8178,38.8098,38.8178,11281.0
2018-05-08 13:30:00,48.86,48.86,48.85,48.85,31003.0,38.8178,38.8178,38.8098,38.8098,31003.0
2018-05-08 14:00:00,48.85,48.88,48.85,48.87,36885.0,38.8098,38.8337,38.8098,38.8257,36885.0
2018-05-08 14:30:00,48.88,48.88,48.87,48.87,13177.0,38.8337,38.8337,38.8257,38.8257,13177.0
2018-05-08 15:00:00,48.87,48.88,48.87,48.88,11302.0,38.8257,38.8337,38.8257,38.8337,11302.0
2018-05-08 15:30:00,48.88,48.88,48.86,48.87,27215.0,38.8337,38.8337,38.8178,38.8257,27215.0
2018-05-09 09:30:00,48.88,48.9,48.87,48.88,20947.0,38.8337,38.8496,38.8257,38.8337,20947.0
2018-05-09 10:00:00,48.88,48.89,48.88,48.89,7290.0,38.8337,38.8416,38.8337,38.8416,7290.0
2018-05-09 10:30:00,48.89,48.9,48.88,48.89,7281.0,38.8416,38.8496,38.8337,38.8416,7281.0
2018-05-09 11:00:00,48.89,48.9,48.89,48.89,8016.0,38.8416,38.8496,38.8416,38.8416,8016.0
2018-05-09 11:30:00,48.9,48.9,48.89,48.89,20112.0,38.8496,38.8496,38.8416,38.8416,20112.0
2018-05-09 12:00:00,48.89,48.9,48.89,48.9,7131.0,38.8416,38.8496,38.8416,38.8496,7131.0
2018-05-09 12:30:00,48.9,48.9,48.88,48.89,85138.0,38.8496,38.8496,38.8337,38.8416,85138.0
2018-05-09 13:00:00,48.89,48.89,48.88,48.89,23639.0,38.8416,38.8416,38.8337,38.8416,23639.0
2018-05-09 13:30:00,48.89,48.9,48.89,48.9,9766.0,38.8416,38.8496,38.8416,38.8496,9766.0
2018-05-09 14:00:00,48.89,48.9,48.88,48.88,27740.0,38.8416,38.8496,38.8337,38.8337,27740.0
2018-05-09 14:30:00,48.89,48.9,48.88,48.9,263573.0,38.8416,38.8496,38.8337,38.8496,263573.0
2018-05-09 15:00:00,48.9,48.9,48.87,48.9,158910.0,38.8496,38.8496,38.8257,38.8496,158910.0
2018-05-09 15:30:00,48.89,48.9,48.88,48.9,60467.0,38.8416,38.8496,38.8337,38.8496,60467.0
2018-05-10 09:30:00,48.9,48.91,48.89,48.89,16802.0,38.8496,38.8575,38.8416,38.8416,16802.0
2018-05-10 10:00:00,48.89,48.9,48.89,48.9,31569.0,38.8416,38.8496,38.8416,38.8496,31569.0
2018-05-10 10:30:00,48.9,48.9,48.88,48.88,21152.0,38.8496,38.8496,38.8337,38.8337,21152.0
2018-05-10 11:00:00,48.89,48.89,48.88,48.89,25236.0,38.8416,38.8416,38.8337,38.8416,25236.0
2018-05-10 11:30:00,48.89,48.89,48.88,48.88,8782.0,38.8416,38.8416,38.8337,38.8337,8782.0
2018-05-10 12:00:00,48.89,48.89,48.88,48.89,7517.0,38.8416,38.8416,38.8337,38.8416,7517.0
2018-05-10 12:30:00,48.89,48.89,48.88,48.88,13293.0,38.8416,38.8416,38.8337,38.8337,13293.0
2018-05-10 13:00:00,48.88,48.89,48.88,48.89,10407.0,38.8337,38.8416,38.8337,38.8416,10407.0
2018-05-10 13:30:00,48.89,48.89,48.88,48.88,22619.0,38.8416,38.8416,38.8337,38.8337,22619.0
2018-05-10 14:00:00,48.88,48.89,48.87,48.88,12471.0,38.8337,38.8416,38.8257,38.8337,12471.0
2018-05-10 14:30:00,48.87,48.88,48.87,48.87,5272.0,38.8257,38.8337,38.8257,38.8257,5272.0
2018-05-10 15:00:00,48.88,48.88,48.87,48.88,16247.0,38.8337,38.8337,38.8257,38.8337,16247.0
2018-05-10 15:30:00,48.88,48.89,48.88,48.89,13485.0,38.8337,38.8416,38.8337,38.8416,13485.0
2018-05-11 09:30:00,48.91,48.91,48.9,48.9,12514.0,38.8575,38.8575,38.8496,38.8496,12514.0
2018-05-11 10:00:00,48.9,48.91,48.89,48.89,28596.0,38.8496,38.8575,38.8416,38.8416,28596.0
2018-05-11 10:30:00,48.9,48.9,48.89,48.9,15673.0,38.8496,38.8496,38.8416,38.8496,15673.0
2018-05-11 11:00:00,48.9,48.9,48.89,48.9,21001.0,38.8496,38.8496,38.8416,38.8496,21001.0
2018-05-11 11:30:00,48.9,48.91,48.89,48.91,7719.0,38.8496,38.8575,38.8416,38.8575,7719.0
2018-05-11 12:00:00,48.91,48.91,48.9,48.91,26485.0,38.8575,38.8575,38.8496,38.8575,26485.0
2018-05-11 12:30:00,48.91,48.91,48.9,48.91,4231.0,38.8575,38.8575,38.8496,38.8575,4231.0
2018-05-11 13:00:00,48.91,48.91,48.9,48.91,5206.0,38.8575,38.8575,38.8496,38.8575,5206.0
2018-05-11 13:30:00,48.91,48.91,48.9,48.91,8016.0,38.8575,38.8575,38.8496,38.8575,8016.0
2018-05-11 14:00:00,48.91,48.91,48.9,48.9,13424.0,38.8575,38.8575,38.8496,38.8496,13424.0
2018-05-11 14:30:00,48.91,48.91,48.9,48.91,7253.0,38.8575,38.8575,38.8496,38.8575,7253.0
2018-05-11 15:00:00,48.91,48.91,48.9,48.9,11987.0,38.8575,38.8575,38.8496,38.8496,11987.0
2018-05-11 15:30:00,48.91,48.91,48.9,48.9,23369.0,38.8575,38.8575,38.8496,38.8496,23369.0
2018-05-14 09:30:00,48.87,48.89,48.87,48.89,34317.0,38.8257,38.8416,38.8257,38.8416,34317.0
2018-05-14 10:00:00,48.88,48.89,48.88,48.89,23243.0,38.8337,38.8416,38.8337,38.8416,23243.0
2018-05-14 10:30:00,48.88,48.9,48.88,48.89,7704.0,38.8337,38.8496,38.8337,38.8416,7704.0
2018-05-14 11:00:00,48.9,48.9,48.89,48.9,21445.0,38.8496,38.8496,38.8416,38.8496,21445.0
2018-05-14 11:30:00,48.9,48.9,48.89,48.89,10652.0,38.8496,38.8496,38.8416,38.8416,10652.0
2018-05-14 12:00:00,48.9,48.9,48.89,48.9,33841.0,38.8496,38.8496,38.8416,38.8496,33841.0
2018-05-14 12:30:00,48.89,48.9,48.88,48.89,26101.0,38.8416,38.8496,38.8337,38.8416,26101.0
2018-05-14 13:00:00,48.88,48.89,48.88,48.89,9640.0,38.8337,38.8416,38.8337,38.8416,9640.0
2018-05-14 13:30:00,48.89,48.89,48.88,48.89,11079.0,38.8416,38.8416,38.8337,38.8416,11079.0
2018-05-14 14:00:00,48.88,48.89,48.88,48.89,11813.0,38.8337,38.8416,38.8337,38.8416,11813.0
2018-05-14 14:30:00,48.88,48.9,48.88,48.9,19095.0,38.8337,38.8496,38.8337,38.8496,19095.0
2018-05-14 15:00:00,48.89,48.9,48.88,48.89,14386.0,38.8416,38.8496,38.8337,38.8416,14386.0
2018-05-14 15:30:00,48.89,48.9,48.88,48.89,27707.0,38.8416,38.8496,38.8337,38.8416,27707.0
2018-05-15 09:30:00,48.85,48.88,48.85,48.86,17037.0,38.8098,38.8337,38.8098,38.8178,17037.0
2018-05-15 10:00:00,48.87,48.87,48.86,48.87,21534.0,38.8257,38.8257,38.8178,38.8257,21534.0
2018-05-15 10:30:00,48.87,48.88,48.86,48.88,7957.0,38.8257,38.8337,38.8178,38.8337,7957.0
2018-05-15 11:00:00,48.88,48.88,48.87,48.88,19591.0,38.8337,38.8337,38.8257,38.8337,19591.0
2018-05-15 11:30:00,48.88,48.88,48.87,48.87,15318.0,38.8337,38.8337,38.8257,38.8257,15318.0
2018-05-15 12:00:00,48.88,48.88,48.87,48.88,22540.0,38.8337,38.8337,38.8257,38.8337,22540.0
2018-05-15 12:30:00,48.88,48.88,48.86,48.87,4991.0,38.8337,38.8337,38.8178,38.8257,4991.0
2018-05-15 13:00:00,48.87,48.87,48.86,48.87,26221.0,38.8257,38.8257,38.8178,38.8257,26221.0
2018-05-15 13:30:00,48.86,48.87,48.86,48.86,15326.0,38.8178,38.8257,38.8178,38.8178,15326.0
2018-05-15 14:00:00,48.87,48.87,48.85,48.85,138951.0,38.8257,38.8257,38.8098,38.8098,138951.0
2018-05-15 14:30:00,48.86,48.86,48.85,48.86,14432.0,38.8178,38.8178,38.8098,38.8178,14432.0
2018-05-15 15:00:00,48.86,48.87,48.85,48.86,21700.0,38.8178,38.8257,38.8098,38.8178,21700.0
2018-05-15 15:30:00,48.86,48.87,48.85,48.86,36186.0,38.8178,38.8257,38.8098,38.8178,36186.0
2018-05-16 09:30:00,48.86,48.86,48.85,48.85,15301.0,38.8178,38.8178,38.8098,38.8098,15301.0
2018-05-16 10:00:00,48.85,48.86,48.85,48.86,38275.0,38.8098,38.8178,38.8098,38.8178,38275.0
2018-05-16 10:30:00,48.86,48.86,48.85,48.86,18421.0,38.8178,38.8178,38.8098,38.8178,18421.0
2018-05-16 11:00:00,48.86,48.87,48.85,48.87,30101.0,38.8178,38.8257,38.8098,38.8257,30101.0
2018-05-16 11:30:00,48.87,48.87,48.86,48.87,154168.0,38.8257,38.8257,38.8178,38.8257,154168.0
2018-05-16 12:00:00,48.87,48.87,48.86,48.87,28167.0,38.8257,38.8257,38.8178,38.8257,28167.0
2018-05-16 12:30:00,48.86,48.87,48.86,48.86,13074.0,38.8178,38.8257,38.8178,38.8178,13074.0
2018-05-16 13:00:00,48.87,48.87,48.86,48.87,44603.0,38.8257,38.8257,38.8178,38.8257,44603.0
2018-05-16 13:30:00,48.87,48.87,48.86,48.87,20513.0,38.8257,38.8257,38.8178,38.8257,20513.0
2018-05-16 14:00:00,48.87,48.87,48.86,48.87,31536.0,38.8257,38.8257,38.8178,38.8257,31536.0
2018-05-16 14:30:00,48.86,48.87,48.86,48.87,23943.0,38.8178,38.8257,38.8178,38.8257,23943.0
2018-05-16 15:00:00,48.86,48.87,48.86,48.86,23774.0,38.8178,38.8257,38.8178,38.8178,23774.0
2018-05-16 15:30:00,48.87,48.87,48.85,48.85,37430.0,38.8257,38.8257,38.8098,38.8098,37430.0
2018-05-17 09:30:00,48.89,48.89,48.87,48.88,186481.0,38.8416,38.8416,38.8257,38.8337,186481.0
2018-05-17 10:00:00,48.88,48.9,48.88,48.9,10558.0,38.8337,38.8496,38.8337,38.8496,10558.0
2018-05-17 10:30:00,48.89,48.9,48.88,48.9,110974.0,38.8416,38.8496,38.8337,38.8496,110974.0
2018-05-17 11:00:00,48.9,48.9,48.89,48.89,70967.0,38.8496,38.8496,38.8416,38.8416,70967.0
2018-05-17 11:30:00,48.89,48.9,48.89,48.9,23276.0,38.8416,38.8496,38.8416,38.8496,23276.0
2018-05-17 12:00:00,48.9,48.9,48.89,48.9,30656.0,38.8496,38.8496,38.8416,38.8496,30656.0
2018-05-17 12:30:00,48.89,48.9,48.89,48.9,14375.0,38.8416,38.8496,38.8416,38.8496,14375.0
2018-05-17 13:00:00,48.89,48.9,48.87,48.88,123171.0,38.8416,38.8496,38.8257,38.8337,123171.0
2018-05-17 13:30:00,48.88,48.88,48.86,48.87,38014.0,38.8337,38.8337,38.8178,38.8257,38014.0
2018-05-17 14:00:00,48.87,48.87,48.86,48.87,14893.0,38.8257,38.8257,38.8178,38.8257,14893.0
2018-05-17 14:30:00,48.86,48.87,48.86,48.87,29440.0,38.8178,38.8257,38.8178,38.8257,29440.0
2018-05-17 15:00:00,48.86,48.87,48.86,48.87,10945.0,38.8178,38.8257,38.8178,38.8257,10945.0
2018-05-17 15:30:00,48.86,48.87,48.86,48.86,61948.0,38.8178,38.8257,38.8178,38.8178,61948.0
2018-05-18 09:30:00,48.89,48.89,48.88,48.89,34949.0,38.8416,38.8416,38.8337,38.8416,34949.0
2018-05-18 10:00:00,48.88,48.9,48.88,48.9,17415.0,38.8337,38.8496,38.8337,38.8496,17415.0
2018-05-18 10:30:00,48.89,48.91,48.89,48.91,10842.0,38.8416,38.8575,38.8416,38.8575,10842.0
2018-05-18 11:00:00,48.91,48.91,48.9,48.91,19288.0,38.8575,38.8575,38.8496,38.8575,19288.0
2018-05-18 11:30:00,48.91,48.91,48.9,48.9,8613.0,38.8575,38.8575,38.8496,38.8496,8613.0
2018-05-18 12:00:00,48.91,48.91,48.9,48.91,37427.0,38.8575,38.8575,38.8496,38.8575,37427.0
2018-05-18 12:30:00,48.9,48.92,48.9,48.91,72119.0,38.8496,38.8654,38.8496,38.8575,72119.0
2018-05-18 13:00:00,48.92,48.92,48.91,48.92,22054.0,38.8654,38.8654,38.8575,38.8654,22054.0
2018-05-18 13:30:00,48.91,48.92,48.9,48.91,10412.0,38.8575,38.8654,38.8496,38.8575,10412.0
2018-05-18 14:00:00,48.91,48.91,48.9,48.91,20345.0,38.8575,38.8575,38.8496,38.8575,20345.0
2018-05-18 14:30:00,48.91,48.91,48.9,48.91,19393.0,38.8575,38.8575,38.8496,38.8575,19393.0
2018-05-18 15:00:00,48.91,48.91,48.89,48.89,52447.0,38.8575,38.8575,38.8416,38.8416,52447.0
2018-05-18 15:30:00,48.9,48.9,48.89,48.89,24143.0,38.8496,38.8496,38.8416,38.8416,24143.0
2018-05-21 09:30:00,48.87,48.88,48.87,48.88,27055.0,38.8257,38.8337,38.8257,38.8337,27055.0
2018-05-21 10:00:00,48.87,48.89,48.87,48.88,30079.0,38.8257,38.8416,38.8257,38.8337,30079.0
2018-05-21 10:30:00,48.87,48.89,48.87,48.89,11896.0,38.8257,38.8416,38.8257,38.8416,11896.0
2018-05-21 11:00:00,48.88,48.89,48.87,48.88,27098.0,38.8337,38.8416,38.8257,38.8337,27098.0
2018-05-21 11:30:00,48.88,48.9,48.88,48.88,21776.0,38.8337,38.8496,38.8337,38.8337,21776.0
2018-05-21 12:00:00,48.88,48.89,48.88,48.89,16067.0,38.8337,38.8416,38.8337,38.8416,16067.0
2018-05-21 12:30:00,48.89,48.9,48.88,48.89,25717.0,38.8416,38.8496,38.8337,38.8416,25717.0
2018-05-21 13:00:00,48.9,48.9,48.89,48.89,12129.0,38.8496,38.8496,38.8416,38.8416,12129.0
2018-05-21 13:30:00,48.9,48.9,48.89,48.9,9553.0,38.8496,38.8496,38.8416,38.8496,9553.0
2018-05-21 14:00:00,48.9,48.9,48.89,48.9,15522.0,38.8496,38.8496,38.8416,38.8496,15522.0
2018-05-21 14:30:00,48.89,48.9,48.89,48.9,6983.0,38.8416,38.8496,38.8416,38.8496,6983.0
2018-05-21 15:00:00,48.9,48.91,48.89,48.89,349224.0,38.8496,38.8575,38.8416,38.8416,349224.0
2018-05-21 15:30:00,48.9,48.91,48.89,48.91,172552.0,38.8496,38.8575,38.8416,38.8575,172552.0
2018-05-22 09:30:00,48.93,48.93,48.91,48.92,10982.0,38.8734,38.8734,38.8575,38.8654,10982.0
2018-05-22 10:00:00,48.91,48.93,48.91,48.93,19692.0,38.8575,38.8734,38.8575,38.8734,19692.0
2018-05-22 10:30:00,48.93,48.93,48.91,48.92,28683.0,38.8734,38.8734,38.8575,38.8654,28683.0
2018-05-22 11:00:00,48.91,48.92,48.91,48.92,29258.0,38.8575,38.8654,38.8575,38.8654,29258.0
2018-05-22 11:30:00,48.92,48.92,48.91,48.92,16795.0,38.8654,38.8654,38.8575,38.8654,16795.0
2018-05-22 12:00:00,48.91,48.92,48.91,48.92,30007.0,38.8575,38.8654,38.8575,38.8654,30007.0
2018-05-22 12:30:00,48.91,48.92,48.91,48.92,20203.0,38.8575,38.8654,38.8575,38.8654,20203.0
2018-05-22 13:00:00,48.91,48.92,48.91,48.91,19965.0,38.8575,38.8654,38.8575,38.8575,19965.0
2018-05-22 13:30:00,48.91,48.92,48.91,48.92,11374.0,38.8575,38.8654,38.8575,38.8654,11374.0
2018-05-22 14:00:00,48.91,48.92,48.9,48.9,30197.0,38.8575,38.8654,38.8496,38.8496,30197.0
2018-05-22 14:30:00,48.91,48.91,48.9,48.9,19838.0,38.8575,38.8575,38.8496,38.8496,19838.0
2018-05-22 15:00:00,48.91,48.91,48.9,48.9,11371.0,38.8575,38.8575,38.8496,38.8496,11371.0
2018-05-22 15:30:00,48.91,48.91,48.9,48.91,20030.0,38.8575,38.8575,38.8496,38.8575,20030.0
2018-05-23 09:30:00,48.92,48.92,48.91,48.92,39239.0,38.8654,38.8654,38.8575,38.8654,39239.0
2018-05-23 10:00:00,48.91,48.92,48.9,48.91,20837.0,38.8575,38.8654,38.8496,38.8575,20837.0
2018-05-23 10:30:00,48.91,48.91,48.9,48.91,7218.0,38.8575,38.8575,38.8496,38.8575,7218.0
2018-05-23 11:00:00,48.91,48.92,48.9,48.92,10172.0,38.8575,38.8654,38.8496,38.8654,10172.0
2018-05-23 11:30:00,48.92,48.93,48.91,48.93,8331.0,38.8654,38.8734,38.8575,38.8734,8331.0
2018-05-23 12:00:00,48.93,48.93,48.92,48.93,7547.0,38.8734,38.8734,38.8654,38.8734,7547.0
2018-05-23 12:30:00,48.93,48.93,48.92,48.93,110538.0,38.8734,38.8734,38.8654,38.8734,110538.0
2018-05-23 13:00:00,48.92,48.93,48.91,48.92,10409.0,38.8654,38.8734,38.8575,38.8654,10409.0
2018-05-23 13:30:00,48.91,48.91,48.9,48.9,9550.0,38.8575,38.8575,38.8496,38.8496,9550.0
2018-05-23 14:00:00,48.91,48.94,48.9,48.94,17440.0,38.8575,38.8813,38.8496,38.8813,17440.0
2018-05-23 14:30:00,48.94,48.95,48.93,48.95,14991.0,38.8813,38.8893,38.8734,38.8893,14991.0
2018-05-23 15:00:00,48.95,48.96,48.94,48.96,10291.0,38.8893,38.8972,38.8813,38.8972,10291.0
2018-05-23 15:30:00,48.96,48.96,48.95,48.95,20548.0,38.8972,38.8972,38.8893,38.8893,20548.0
2018-05-24 09:30:00,48.96,48.98,48.95,48.98,31813.0,38.8972,38.9131,38.8893,38.9131,31813.0
2018-05-24 10:00:00,48.98,48.98,48.97,48.98,23612.0,38.9131,38.9131,38.9052,38.9131,23612.0
2018-05-24 10:30:00,48.98,48.99,48.97,48.98,34179.0,38.9131,38.9211,38.9052,38.9131,34179.0
2018-05-24 11:00:00,48.98,48.99,48.98,48.98,35872.0,38.9131,38.9211,38.9131,38.9131,35872.0
2018-05-24 11:30:00,48.98,48.99,48.97,48.98,18453.0,38.9131,38.9211,38.9052,38.9131,18453.0
2018-05-24 12:00:00,48.98,48.98,48.97,48.98,11471.0,38.9131,38.9131,38.9052,38.9131,11471.0
2018-05-24 12:30:00,48.98,48.98,48.96,48.98,140384.0,38.9131,38.9131,38.8972,38.9131,140384.0
2018-05-24 13:00:00,48.98,48.98,48.96,48.97,26890.0,38.9131,38.9131,38.8972,38.9052,26890.0
2018-05-24 13:30:00,48.96,48.98,48.96,48.97,8267.0,38.8972,38.9131,38.8972,38.9052,8267.0
2018-05-24 14:00:00,48.96,48.97,48.96,48.96,17848.0,38.8972,38.9052,38.8972,38.8972,17848.0
2018-05-24 14:30:00,48.96,48.97,48.96,48.97,19965.0,38.8972,38.9052,38.8972,38.9052,19965.0
2018-05-24 15:00:00,48.97,48.97,48.96,48.97,9781.0,38.9052,38.9052,38.8972,38.9052,9781.0
2018-05-24 15:30:00,48.96,48.97,48.96,48.97,47079.0,38.8972,38.9052,38.8972,38.9052,47079.0
2018-05-25 09:30:00,48.97,48.97,48.95,48.97,16469.0,38.9052,38.9052,38.8893,38.9052,16469.0
2018-05-25 10:00:00,48.96,48.97,48.95,48.96,16939.0,38.8972,38.9052,38.8893,38.8972,16939.0
2018-05-25 10:30:00,48.96,48.96,48.95,48.96,4889.0,38.8972,38.8972,38.8893,38.8972,4889.0
2018-05-25 11:00:00,48.95,48.96,48.95,48.96,9757.0,38.8893,38.8972,38.8893,38.8972,9757.0
2018-05-25 11:30:00,48.96,48.96,48.95,48.96,23053.0,38.8972,38.8972,38.8893,38.8972,23053.0
2018-05-25 12:00:00,48.96,48.96,48.95,48.96,26626.0,38.8972,38.8972,38.8893,38.8972,26626.0
2018-05-25 12:30:00,48.96,48.96,48.95,48.96,14307.0,38.8972,38.8972,38.8893,38.8972,14307.0
2018-05-25 13:00:00,48.96,48.96,48.95,48.96,15632.0,38.8972,38.8972,38.8893,38.8972,15632.0
2018-05-25 13:30:00,48.96,48.98,48.95,48.98,25097.0,38.8972,38.9131,38.8893,38.9131,25097.0
2018-05-25 14:00:00,48.98,48.98,48.96,48.97,29056.0,38.9131,38.9131,38.8972,38.9052,29056.0
2018-05-25 14:30:00,48.98,48.98,48.97,48.98,4286.0,38.9131,38.9131,38.9052,38.9131,4286.0
2018-05-25 15:00:00,48.98,48.98,48.97,48.98,6464.0,38.9131,38.9131,38.9052,38.9131,6464.0
2018-05-25 15:30:00,48.97,48.98,48.97,48.97,12921.0,38.9052,38.9131,38.9052,38.9052,12921.0
2018-05-29 09:30:00,49.01,49.02,48.99,49.01,25029.0,38.9369,38.9449,38.9211,38.9369,25029.0
2018-05-29 10:00:00,49.01,49.01,48.98,48.98,20075.0,38.9369,38.9369,38.9131,38.9131,20075.0
2018-05-29 10:30:00,48.98,48.99,48.98,48.98,15112.0,38.9131,38.9211,38.9131,38.9131,15112.0
2018-05-29 11:00:00,48.99,49.01,48.99,49.0,30269.0,38.9211,38.9369,38.9211,38.929,30269.0
2018-05-29 11:30:00,49.01,49.02,49.0,49.02,37815.0,38.9369,38.9449,38.929,38.9449,37815.0
2018-05-29 12:00:00,49.02,49.04,49.01,49.03,22098.0,38.9449,38.9608,38.9369,38.9528,22098.0
2018-05-29 12:30:00,49.03,49.04,48.99,49.0,38651.0,38.9528,38.9608,38.9211,38.929,38651.0
2018-05-29 13:00:00,48.99,49.02,48.99,49.01,20312.0,38.9211,38.9449,38.9211,38.9369,20312.0
2018-05-29 13:30:00,49.01,49.02,49.0,49.0,17319.0,38.9369,38.9449,38.929,38.929,17319.0
2018-05-29 14:00:00,49.0,49.04,49.0,49.04,24516.0,38.929,38.9608,38.929,38.9608,24516.0
2018-05-29 14:30:00,49.04,49.07,49.04,49.07,22495.0,38.9608,38.9846,38.9608,38.9846,22495.0
2018-05-29 15:00:00,49.07,49.07,49.05,49.06,17347.0,38.9846,38.9846,38.9687,38.9767,17347.0
2018-05-29 15:30:00,49.07,49.07,49.04,49.05,32760.0,38.9846,38.9846,38.9608,38.9687,32760.0
2018-05-30 09:30:00,49.04,49.05,49.03,49.05,11863.0,38.9608,38.9687,38.9528,38.9687,11863.0
2018-05-30 10:00:00,49.05,49.05,49.03,49.04,14581.0,38.9687,38.9687,38.9528,38.9608,14581.0
2018-05-30 10:30:00,49.03,49.04,49.03,49.03,12410.0,38.9528,38.9608,38.9528,38.9528,12410.0
2018-05-30 11:00:00,49.04,49.05,49.03,49.04,24756.0,38.9608,38.9687,38.9528,38.9608,24756.0
2018-05-30 11:30:00,49.05,49.05,49.01,49.02,24262.0,38.9687,38.9687,38.9369,38.9449,24262.0
2018-05-30 12:00:00,49.02,49.02,49.01,49.02,8393.0,38.9449,38.9449,38.9369,38.9449,8393.0
2018-05-30 12:30:00,49.02,49.02,49.0,49.01,11282.0,38.9449,38.9449,38.929,38.9369,11282.0
2018-05-30 13:00:00,49.02,49.02,49.01,49.02,5951.0,38.9449,38.9449,38.9369,38.9449,5951.0
2018-05-30 13:30:00,49.02,49.02,49.01,49.02,18219.0,38.9449,38.9449,38.9369,38.9449,18219.0
2018-05-30 14:00:00,49.01,49.02,49.0,49.0,13221.0,38.9369,38.9449,38.929,38.929,13221.0
2018-05-30 14:30:00,49.01,49.02,49.0,49.01,3937.0,38.9369,38.9449,38.929,38.9369,3937.0
2018-05-30 15:00:00,49.02,49.02,49.01,49.02,14826.0,38.9449,38.9449,38.9369,38.9449,14826.0
2018-05-30 15:30:00,49.01,49.02,49.01,49.02,7985.0,38.9369,38.9449,38.9369,38.9449,7985.0
2018-05-31 09:30:00,49.02,49.03,49.01,49.02,19605.0,38.9449,38.9528,38.9369,38.9449,19605.0
2018-05-31 10:00:00,49.01,49.04,49.01,49.04,34356.0,38.9369,38.9608,38.9369,38.9608,34356.0
2018-05-31 10:30:00,49.04,49.04,49.03,49.03,22528.0,38.9608,38.9608,38.9528,38.9528,22528.0
2018-05-31 11:00:00,49.03,49.04,49.02,49.03,14151.0,38.9528,38.9608,38.9449,38.9528,14151.0
2018-05-31 11:30:00,49.03,49.04,49.0,49.02,41920.0,38.9528,38.9608,38.929,38.9449,41920.0
2018-05-31 12:00:00,49.02,49.03,49.02,49.02,22779.0,38.9449,38.9528,38.9449,38.9449,22779.0
2018-05-31 12:30:00,49.03,49.04,49.02,49.04,19159.0,38.9528,38.9608,38.9449,38.9608,19159.0
2018-05-31 13:00:00,49.04,49.04,49.03,49.04,16020.0,38.9608,38.9608,38.9528,38.9608,16020.0
2018-05-31 13:30:00,49.04,49.04,49.03,49.04,4649.0,38.9608,38.9608,38.9528,38.9608,4649.0
2018-05-31 14:00:00,49.05,49.05,49.04,49.05,10412.0,38.9687,38.9687,38.9608,38.9687,10412.0
2018-05-31 14:30:00,49.05,49.05,49.04,49.04,35521.0,38.9687,38.9687,38.9608,38.9608,35521.0
2018-05-31 15:00:00,49.05,49.05,49.04,49.04,70219.0,38.9687,38.9687,38.9608,38.9608,70219.0
2018-05-31 15:30:00,49.04,49.05,49.02,49.02,140428.0,38.9608,38.9687,38.9449,38.9449,140428.0
2018-06-01 09:30:00,49.0,49.0,48.97,48.97,82476.0,38.929,38.929,38.9052,38.9052,82476.0
2018-06-01 10:00:00,48.97,48.99,48.97,48.99,19392.0,38.9052,38.9211,38.9052,38.9211,19392.0
2018-06-01 10:30:00,48.99,48.99,48.98,48.98,13548.0,38.9211,38.9211,38.9131,38.9131,13548.0
2018-06-01 11:00:00,48.99,49.01,48.98,49.01,39197.0,38.9211,38.9369,38.9131,38.9369,39197.0
2018-06-01 11:30:00,49.01,49.01,48.99,48.99,19947.0,38.9369,38.9369,38.9211,38.9211,19947.0
2018-06-01 12:00:00,49.0,49.0,48.98,48.99,14975.0,38.929,38.929,38.9131,38.9211,14975.0
2018-06-01 12:30:00,48.98,49.0,48.98,49.0,8779.0,38.9131,38.929,38.9131,38.929,8779.0
2018-06-01 13:00:00,49.0,49.0,48.99,48.99,8090.0,38.929,38.929,38.9211,38.9211,8090.0
2018-06-01 13:30:00,48.99,49.0,48.99,49.0,14500.0,38.9211,38.929,38.9211,38.929,14500.0
2018-06-01 14:00:00,48.99,49.0,48.99,49.0,25371.0,38.9211,38.929,38.9211,38.929,25371.0
2018-06-01 14:30:00,49.0,49.0,48.99,48.99,9951.0,38.929,38.929,38.9211,38.9211,9951.0
2018-06-01 15:00:00,49.0,49.0,48.99,49.0,146636.0,38.929,38.929,38.9211,38.929,146636.0
2018-06-01 15:30:00,48.99,49.0,48.98,48.98,64762.0,38.9211,38.929,38.9131,38.9131,64762.0
2018-06-04 09:30:00,48.98,48.98,48.96,48.97,36760.0,38.9131,38.9131,38.8972,38.9052,36760.0
2018-06-04 10:00:00,48.96,48.98,48.96,48.98,34203.0,38.8972,38.9131,38.8972,38.9131,34203.0
2018-06-04 10:30:00,48.98,48.98,48.97,48.97,23116.0,38.9131,38.9131,38.9052,38.9052,23116.0
2018-06-04 11:00:00,48.98,48.98,48.97,48.98,40497.0,38.9131,38.9131,38.9052,38.9131,40497.0
2018-06-04 11:30:00,48.97,48.98,48.97,48.98,11585.0,38.9052,38.9131,38.9052,38.9131,11585.0
2018-06-04 12:00:00,48.98,48.98,48.96,48.97,28418.0,38.9131,38.9131,38.8972,38.9052,28418.0
2018-06-04 12:30:00,48.97,48.97,48.96,48.97,7598.0,38.9052,38.9052,38.8972,38.9052,7598.0
2018-06-04 13:00:00,48.97,48.97,48.96,48.97,168600.0,38.9052,38.9052,38.8972,38.9052,168600.0
2018-06-04 13:30:00,48.97,48.97,48.96,48.96,237420.0,38.9052,38.9052,38.8972,38.8972,237420.0
2018-06-04 14:00:00,48.97,48.97,48.96,48.96,21608.0,38.9052,38.9052,38.8972,38.8972,21608.0
2018-06-04 14:30:00,48.97,48.97,48.96,48.96,75280.0,38.9052,38.9052,38.8972,38.8972,75280.0
2018-06-04 15:00:00,48.97,48.97,48.96,48.97,63165.0,38.9052,38.9052,38.8972,38.9052,63165.0
2018-06-04 15:30:00,48.96,48.97,48.94,48.95,113595.0,38.8972,38.9052,38.8813,38.8893,113595.0
2018-06-05 09:30:00,48.95,48.96,48.94,48.96,24241.0,38.8893,38.8972,38.8813,38.8972,24241.0
2018-06-05 10:00:00,48.96,48.96,48.94,48.95,27017.0,38.8972,38.8972,38.8813,38.8893,27017.0
2018-06-05 10:30:00,48.95,48.96,48.94,48.96,16593.0,38.8893,38.8972,38.8813,38.8972,16593.0
2018-06-05 11:00:00,48.96,48.97,48.95,48.96,19570.0,38.8972,38.9052,38.8893,38.8972,19570.0
2018-06-05 11:30:00,48.97,48.97,48.96,48.97,11089.0,38.9052,38.9052,38.8972,38.9052,11089.0
2018-06-05 12:00:00,48.96,48.97,48.95,48.97,274750.0,38.8972,38.9052,38.8893,38.9052,274750.0
2018-06-05 12:30:00,48.97,48.98,48.96,48.97,20811.0,38.9052,38.9131,38.8972,38.9052,20811.0
2018-06-05 13:00:00,48.97,48.98,48.95,48.95,37899.0,38.9052,38.9131,38.8893,38.8893,37899.0
2018-06-05 13:30:00,48.96,48.96,48.95,48.96,14328.0,38.8972,38.8972,38.8893,38.8972,14328.0
2018-06-05 14:00:00,48.96,48.97,48.95,48.97,27294.0,38.8972,38.9052,38.8893,38.9052,27294.0
2018-06-05 14:30:00,48.96,48.97,48.95,48.96,95578.0,38.8972,38.9052,38.8893,38.8972,95578.0
2018-06-05 15:00:00,48.96,48.97,48.95,48.97,33425.0,38.8972,38.9052,38.8893,38.9052,33425.0
2018-06-05 15:30:00,48.97,48.97,48.96,48.97,112681.0,38.9052,38.9052,38.8972,38.9052,112681.0
2018-06-06 09:30:00,48.94,48.95,48.93,48.94,18594.0,38.8813,38.8893,38.8734,38.8813,18594.0
2018-06-06 10:00:00,48.94,48.94,48.93,48.94,27159.0,38.8813,38.8813,38.8734,38.8813,27159.0
2018-06-06 10:30:00,48.94,48.94,48.91,48.92,32046.0,38.8813,38.8813,38.8575,38.8654,32046.0
2018-06-06 11:00:00,48.92,48.92,48.9,48.91,17807.0,38.8654,38.8654,38.8496,38.8575,17807.0
2018-06-06 11:30:00,48.91,48.91,48.9,48.91,20173.0,38.8575,38.8575,38.8496,38.8575,20173.0
2018-06-06 12:00:00,48.91,48.91,48.9,48.91,11269.0,38.8575,38.8575,38.8496,38.8575,11269.0
2018-06-06 12:30:00,48.91,48.91,48.89,48.9,21959.0,38.8575,38.8575,38.8416,38.8496,21959.0
2018-06-06 13:00:00,48.9,48.9,48.89,48.9,14229.0,38.8496,38.8496,38.8416,38.8496,14229.0
2018-06-06 13:30:00,48.9,48.9,48.89,48.9,12166.0,38.8496,38.8496,38.8416,38.8496,12166.0
2018-06-06 14:00:00,48.9,48.91,48.89,48.91,22638.0,38.8496,38.8575,38.8416,38.8575,22638.0
2018-06-06 14:30:00,48.91,48.92,48.9,48.92,48688.0,38.8575,38.8654,38.8496,38.8654,48688.0
2018-06-06 15:00:00,48.92,48.92,48.91,48.92,31719.0,38.8654,38.8654,38.8575,38.8654,31719.0
2018-06-06 15:30:00,48.92,48.93,48.91,48.93,40726.0,38.8654,38.8734,38.8575,38.8734,40726.0
2018-06-07 09:30:00,48.94,48.94,48.92,48.94,10599.0,38.8813,38.8813,38.8654,38.8813,10599.0
2018-06-07 10:00:00,48.93,48.94,48.92,48.94,17598.0,38.8734,38.8813,38.8654,38.8813,17598.0
2018-06-07 10:30:00,48.94,48.96,48.93,48.95,15807.0,38.8813,38.8972,38.8734,38.8893,15807.0
2018-06-07 11:00:00,48.96,48.97,48.95,48.97,19561.0,38.8972,38.9052,38.8893,38.9052,19561.0
2018-06-07 11:30:00,48.97,48.97,48.96,48.97,8116.0,38.9052,38.9052,38.8972,38.9052,8116.0
2018-06-07 12:00:00,48.97,48.97,48.96,48.97,8321.0,38.9052,38.9052,38.8972,38.9052,8321.0
2018-06-07 12:30:00,48.97,48.98,48.96,48.98,10130.0,38.9052,38.9131,38.8972,38.9131,10130.0
2018-06-07 13:00:00,48.98,48.98,48.97,48.98,5325.0,38.9131,38.9131,38.9052,38.9131,5325.0
2018-06-07 13:30:00,48.98,49.02,48.97,48.99,36596.0,38.9131,38.9449,38.9052,38.9211,36596.0
2018-06-07 14:00:00,48.99,49.0,48.98,48.99,19197.0,38.9211,38.929,38.9131,38.9211,19197.0
2018-06-07 14:30:00,49.0,49.0,48.98,48.98,17245.0,38.929,38.929,38.9131,38.9131,17245.0
2018-06-07 15:00:00,48.99,49.0,48.98,48.99,28923.0,38.9211,38.929,38.9131,38.9211,28923.0
2018-06-07 15:30:00,49.0,49.02,48.99,49.02,75028.0,38.929,38.9449,38.9211,38.9449,75028.0
2018-06-08 09:30:00,49.01,49.01,49.0,49.01,58175.0,38.9369,38.9369,38.929,38.9369,58175.0
2018-06-08 10:00:00,49.01,49.01,49.0,49.01,18327.0,38.9369,38.9369,38.929,38.9369,18327.0
2018-06-08 10:30:00,49.01,49.01,49.0,49.01,8783.0,38.9369,38.9369,38.929,38.9369,8783.0
2018-06-08 11:00:00,49.01,49.01,48.99,49.0,47977.0,38.9369,38.9369,38.9211,38.929,47977.0
2018-06-08 11:30:00,49.0,49.01,48.99,49.0,47772.0,38.929,38.9369,38.9211,38.929,47772.0
2018-06-08 12:00:00,48.99,49.01,48.99,49.0,16918.0,38.9211,38.9369,38.9211,38.929,16918.0
2018-06-08 12:30:00,49.0,49.0,48.99,49.0,15167.0,38.929,38.929,38.9211,38.929,15167.0
2018-06-08 13:00:00,49.0,49.0,48.99,49.0,42132.0,38.929,38.929,38.9211,38.929,42132.0
2018-06-08 13:30:00,49.0,49.0,48.99,49.0,12002.0,38.929,38.929,38.9211,38.929,12002.0
2018-06-08 14:00:00,49.0,49.0,48.99,49.0,18777.0,38.929,38.929,38.9211,38.929,18777.0
2018-06-08 14:30:00,49.0,49.0,48.98,48.98,17362.0,38.929,38.929,38.9131,38.9131,17362.0
2018-06-08 15:00:00,48.98,49.0,48.98,49.0,10550.0,38.9131,38.929,38.9131,38.929,10550.0
2018-06-08 15:30:00,49.0,49.0,48.98,48.99,29775.0,38.929,38.929,38.9131,38.9211,29775.0
2018-06-11 09:30:00,48.94,48.96,48.94,48.95,23539.0,38.8813,38.8972,38.8813,38.8893,23539.0
2018-06-11 10:00:00,48.96,48.96,48.95,48.96,15929.0,38.8972,38.8972,38.8893,38.8972,15929.0
2018-06-11 10:30:00,48.95,48.98,48.95,48.96,196601.0,38.8893,38.9131,38.8893,38.8972,196601.0
2018-06-11 11:00:00,48.97,48.97,48.96,48.97,13618.0,38.9052,38.9052,38.8972,38.9052,13618.0
2018-06-11 11:30:00,48.97,48.97,48.96,48.97,11788.0,38.9052,38.9052,38.8972,38.9052,11788.0
2018-06-11 12:00:00,48.97,48.97,48.96,48.97,17136.0,38.9052,38.9052,38.8972,38.9052,17136.0
2018-06-11 12:30:00,48.97,48.97,48.96,48.97,9952.0,38.9052,38.9052,38.8972,38.9052,9952.0
2018-06-11 13:00:00,48.97,48.97,48.96,48.97,8635.0,38.9052,38.9052,38.8972,38.9052,8635.0
2018-06-11 13:30:00,48.96,48.97,48.96,48.96,7635.0,38.8972,38.9052,38.8972,38.8972,7635.0
2018-06-11 14:00:00,48.97,48.97,48.96,48.97,23489.0,38.9052,38.9052,38.8972,38.9052,23489.0
2018-06-11 14:30:00,48.96,48.97,48.96,48.96,7020.0,38.8972,38.9052,38.8972,38.8972,7020.0
2018-06-11 15:00:00,48.97,48.97,48.96,48.96,8569.0,38.9052,38.9052,38.8972,38.8972,8569.0
2018-06-11 15:30:00,48.96,48.97,48.96,48.96,22143.0,38.8972,38.9052,38.8972,38.8972,22143.0
2018-06-12 09:30:00,48.96,48.98,48.95,48.98,48098.0,38.8972,38.9131,38.8893,38.9131,48098.0
2018-06-12 10:00:00,48.98,48.98,48.96,48.97,25320.0,38.9131,38.9131,38.8972,38.9052,25320.0
2018-06-12 10:30:00,48.97,48.98,48.96,48.98,9064.0,38.9052,38.9131,38.8972,38.9131,9064.0
2018-06-12 11:00:00,48.98,48.98,48.97,48.98,29152.0,38.9131,38.9131,38.9052,38.9131,29152.0
2018-06-12 11:30:00,48.97,48.98,48.96,48.96,24906.0,38.9052,38.9131,38.8972,38.8972,24906.0
2018-06-12 12:00:00,48.97,48.97,48.96,48.97,6037.0,38.9052,38.9052,38.8972,38.9052,6037.0
2018-06-12 12:30:00,48.96,48.97,48.96,48.96,10809.0,38.8972,38.9052,38.8972,38.8972,10809.0
2018-06-12 13:00:00,48.97,48.97,48.96,48.96,9335.0,38.9052,38.9052,38.8972,38.8972,9335.0
2018-06-12 13:30:00,48.96,48.97,48.96,48.97,3837.0,38.8972,38.9052,38.8972,38.9052,3837.0
2018-06-12 14:00:00,48.97,48.97,48.95,48.95,28282.0,38.9052,38.9052,38.8893,38.8893,28282.0
2018-06-12 14:30:00,48.95,48.96,48.94,48.96,21925.0,38.8893,38.8972,38.8813,38.8972,21925.0
2018-06-12 15:00:00,48.96,48.96,48.95,48.96,5890.0,38.8972,38.8972,38.8893,38.8972,5890.0
2018-06-12 15:30:00,48.96,48.96,48.95,48.96,31693.0,38.8972,38.8972,38.8893,38.8972,31693.0
2018-06-13 09:30:00,48.96,48.97,48.95,48.96,15014.0,38.8972,38.9052,38.8893,38.8972,15014.0
2018-06-13 10:00:00,48.97,48.97,48.95,48.96,19127.0,38.9052,38.9052,38.8893,38.8972,19127.0
2018-06-13 10:30:00,48.95,48.96,48.95,48.96,10001.0,38.8893,38.8972,38.8893,38.8972,10001.0
2018-06-13 11:00:00,48.96,48.98,48.95,48.98,10607.0,38.8972,38.9131,38.8893,38.9131,10607.0
2018-06-13 11:30:00,48.98,48.98,48.97,48.98,6363.0,38.9131,38.9131,38.9052,38.9131,6363.0
2018-06-13 12:00:00,48.97,48.98,48.97,48.98,6134.0,38.9052,38.9131,38.9052,38.9131,6134.0
2018-06-13 12:30:00,48.97,48.98,48.97,48.97,8471.0,38.9052,38.9131,38.9052,38.9052,8471.0
2018-06-13 13:00:00,48.98,48.98,48.96,48.97,17223.0,38.9131,38.9131,38.8972,38.9052,17223.0
2018-06-13 13:30:00,48.98,48.99,48.97,48.97,11676.0,38.9131,38.9211,38.9052,38.9052,11676.0
2018-06-13 14:00:00,48.98,48.98,48.92,48.92,20366.0,38.9131,38.9131,38.8654,38.8654,20366.0
2018-06-13 14:30:00,48.92,48.95,48.91,48.95,38702.0,38.8654,38.8893,38.8575,38.8893,38702.0
2018-06-13 15:00:00,48.95,48.96,48.94,48.94,35936.0,38.8893,38.8972,38.8813,38.8813,35936.0
2018-06-13 15:30:00,48.94,48.95,48.93,48.95,29459.0,38.8813,38.8893,38.8734,38.8893,29459.0
2018-06-14 09:30:00,48.96,48.99,48.95,48.96,36767.0,38.8972,38.9211,38.8893,38.8972,36767.0
2018-06-14 10:00:00,48.96,48.96,48.95,48.96,32434.0,38.8972,38.8972,38.8893,38.8972,32434.0
2018-06-14 10:30:00,48.96,48.96,48.94,48.94,18771.0,38.8972,38.8972,38.8813,38.8813,18771.0
2018-06-14 11:00:00,48.95,48.95,48.94,48.94,15283.0,38.8893,38.8893,38.8813,38.8813,15283.0
2018-06-14 11:30:00,48.95,48.95,48.94,48.94,27394.0,38.8893,38.8893,38.8813,38.8813,27394.0
2018-06-14 12:00:00,48.95,48.95,48.93,48.94,18916.0,38.8893,38.8893,38.8734,38.8813,18916.0
2018-06-14 12:30:00,48.95,48.95,48.94,48.94,11068.0,38.8893,38.8893,38.8813,38.8813,11068.0
2018-06-14 13:00:00,48.94,48.95,48.94,48.95,8222.0,38.8813,38.8893,38.8813,38.8893,8222.0
2018-06-14 13:30:00,48.94,48.95,48.94,48.94,15083.0,38.8813,38.8893,38.8813,38.8813,15083.0
2018-06-14 14:00:00,48.95,48.95,48.94,48.95,10356.0,38.8893,38.8893,38.8813,38.8893,10356.0
2018-06-14 14:30:00,48.95,48.95,48.94,48.95,8059.0,38.8893,38.8893,38.8813,38.8893,8059.0
2018-06-14 15:00:00,48.95,48.95,48.94,48.95,27502.0,38.8893,38.8893,38.8813,38.8893,27502.0
2018-06-14 15:30:00,48.95,48.95,48.94,48.95,10982.0,38.8893,38.8893,38.8813,38.8893,10982.0
2018-06-15 09:30:00,48.97,48.98,48.95,48.97,22507.0,38.9052,38.9131,38.8893,38.9052,22507.0
2018-06-15 10:00:00,48.97,48.97,48.96,48.97,12965.0,38.9052,38.9052,38.8972,38.9052,12965.0
2018-06-15 10:30:00,48.96,48.97,48.96,48.96,6113.0,38.8972,38.9052,38.8972,38.8972,6113.0
2018-06-15 11:00:00,48.97,48.97,48.94,48.95,11045.0,38.9052,38.9052,38.8813,38.8893,11045.0
2018-06-15 11:30:00,48.95,48.95,48.94,48.94,12770.0,38.8893,38.8893,38.8813,38.8813,12770.0
2018-06-15 12:00:00,48.94,48.95,48.94,48.94,7670.0,38.8813,38.8893,38.8813,38.8813,7670.0
2018-06-15 12:30:00,48.95,48.95,48.93,48.93,5418.0,38.8893,38.8893,38.8734,38.8734,5418.0
2018-06-15 13:00:00,48.94,48.94,48.93,48.94,11977.0,38.8813,38.8813,38.8734,38.8813,11977.0
2018-06-15 13:30:00,48.94,48.96,48.93,48.95,16389.0,38.8813,38.8972,38.8734,38.8893,16389.0
2018-06-15 14:00:00,48.94,48.96,48.94,48.95,21801.0,38.8813,38.8972,38.8813,38.8893,21801.0
2018-06-15 14:30:00,48.95,48.96,48.94,48.95,86726.0,38.8893,38.8972,38.8813,38.8893,86726.0
2018-06-15 15:00:00,48.95,48.95,48.94,48.94,6287.0,38.8893,38.8893,38.8813,38.8813,6287.0
2018-06-15 15:30:00,48.95,48.96,48.94,48.96,16510.0,38.8893,38.8972,38.8813,38.8972,16510.0
2018-06-18 09:30:00,48.69,48.7,48.67,48.69,30444.0,38.9154,38.9234,38.8995,38.9154,30444.0
2018-06-18 10:00:00,48.69,48.69,48.67,48.67,38033.0,38.9154,38.9154,38.8995,38.8995,38033.0
2018-06-18 10:30:00,48.67,48.68,48.66,48.67,36972.0,38.8995,38.9075,38.8915,38.8995,36972.0
2018-06-18 11:00:00,48.68,48.69,48.67,48.68,34057.0,38.9075,38.9154,38.8995,38.9075,34057.0
2018-06-18 11:30:00,48.68,48.69,48.67,48.67,27510.0,38.9075,38.9154,38.8995,38.8995,27510.0
2018-06-18 12:00:00,48.68,48.68,48.67,48.67,17061.0,38.9075,38.9075,38.8995,38.8995,17061.0
2018-06-18 12:30:00,48.68,48.69,48.67,48.69,14351.0,38.9075,38.9154,38.8995,38.9154,14351.0
2018-06-18 13:00:00,48.69,48.69,48.67,48.67,4490.0,38.9154,38.9154,38.8995,38.8995,4490.0
2018-06-18 13:30:00,48.68,48.69,48.67,48.69,36893.0,38.9075,38.9154,38.8995,38.9154,36893.0
2018-06-18 14:00:00,48.69,48.69,48.68,48.69,20220.0,38.9154,38.9154,38.9075,38.9154,20220.0
2018-06-18 14:30:00,48.69,48.7,48.68,48.69,44051.0,38.9154,38.9234,38.9075,38.9154,44051.0
2018-06-18 15:00:00,48.7,48.7,48.69,48.7,13337.0,38.9234,38.9234,38.9154,38.9234,13337.0
2018-06-18 15:30:00,48.69,48.7,48.69,48.7,17511.0,38.9154,38.9234,38.9154,38.9234,17511.0
2018-06-19 09:30:00,48.73,48.73,48.71,48.72,13273.0,38.9474,38.9474,38.9314,38.9394,13273.0
2018-06-19 10:00:00,48.72,48.73,48.72,48.73,27581.0,38.9394,38.9474,38.9394,38.9474,27581.0
2018-06-19 10:30:00,48.72,48.73,48.71,48.72,18039.0,38.9394,38.9474,38.9314,38.9394,18039.0
2018-06-19 11:00:00,48.71,48.73,48.71,48.73,12777.0,38.9314,38.9474,38.9314,38.9474,12777.0
2018-06-19 11:30:00,48.73,48.73,48.72,48.73,8050.0,38.9474,38.9474,38.9394,38.9474,8050.0
2018-06-19 12:00:00,48.72,48.73,48.71,48.71,14593.0,38.9394,38.9474,38.9314,38.9314,14593.0
2018-06-19 12:30:00,48.72,48.72,48.71,48.72,2053.0,38.9394,38.9394,38.9314,38.9394,2053.0
2018-06-19 13:00:00,48.72,48.72,48.71,48.72,7107.0,38.9394,38.9394,38.9314,38.9394,7107.0
2018-06-19 13:30:00,48.73,48.73,48.72,48.72,26085.0,38.9474,38.9474,38.9394,38.9394,26085.0
2018-06-19 14:00:00,48.72,48.73,48.71,48.72,28745.0,38.9394,38.9474,38.9314,38.9394,28745.0
2018-06-19 14:30:00,48.72,48.72,48.71,48.71,26637.0,38.9394,38.9394,38.9314,38.9314,26637.0
2018-06-19 15:00:00,48.72,48.72,48.71,48.71,13139.0,38.9394,38.9394,38.9314,38.9314,13139.0
2018-06-19 15:30:00,48.72,48.73,48.71,48.71,44923.0,38.9394,38.9474,38.9314,38.9314,44923.0
2018-06-20 09:30:00,48.74,48.75,48.71,48.71,41698.0,38.9554,38.9634,38.9314,38.9314,41698.0
2018-06-20 10:00:00,48.72,48.73,48.71,48.72,8665.0,38.9394,38.9474,38.9314,38.9394,8665.0
2018-06-20 10:30:00,48.72,48.73,48.71,48.72,40156.0,38.9394,38.9474,38.9314,38.9394,40156.0
2018-06-20 11:00:00,48.72,48.73,48.7,48.71,43684.0,38.9394,38.9474,38.9234,38.9314,43684.0
2018-06-20 11:30:00,48.71,48.72,48.7,48.71,17949.0,38.9314,38.9394,38.9234,38.9314,17949.0
2018-06-20 12:00:00,48.71,48.71,48.69,48.7,20676.0,38.9314,38.9314,38.9154,38.9234,20676.0
2018-06-20 12:30:00,48.7,48.7,48.68,48.69,11046.0,38.9234,38.9234,38.9075,38.9154,11046.0
2018-06-20 13:00:00,48.69,48.7,48.68,48.69,24692.0,38.9154,38.9234,38.9075,38.9154,24692.0
2018-06-20 13:30:00,48.69,48.69,48.68,48.69,10135.0,38.9154,38.9154,38.9075,38.9154,10135.0
2018-06-20 14:00:00,48.69,48.69,48.68,48.69,28885.0,38.9154,38.9154,38.9075,38.9154,28885.0
2018-06-20 14:30:00,48.69,48.69,48.68,48.69,68199.0,38.9154,38.9154,38.9075,38.9154,68199.0
2018-06-20 15:00:00,48.69,48.69,48.68,48.69,23304.0,38.9154,38.9154,38.9075,38.9154,23304.0
2018-06-20 15:30:00,48.68,48.69,48.68,48.69,20763.0,38.9075,38.9154,38.9075,38.9154,20763.0
2018-06-21 09:30:00,48.69,48.7,48.68,48.7,14081.0,38.9154,38.9234,38.9075,38.9234,14081.0
2018-06-21 10:00:00,48.69,48.72,48.69,48.72,17257.0,38.9154,38.9394,38.9154,38.9394,17257.0
2018-06-21 10:30:00,48.71,48.72,48.71,48.71,37029.0,38.9314,38.9394,38.9314,38.9314,37029.0
2018-06-21 11:00:00,48.72,48.72,48.7,48.7,28975.0,38.9394,38.9394,38.9234,38.9234,28975.0
2018-06-21 11:30:00,48.7,48.71,48.7,48.7,16245.0,38.9234,38.9314,38.9234,38.9234,16245.0
2018-06-21 12:00:00,48.71,48.71,48.7,48.7,9553.0,38.9314,38.9314,38.9234,38.9234,9553.0
2018-06-21 12:30:00,48.7,48.71,48.7,48.71,4486.0,38.9234,38.9314,38.9234,38.9314,4486.0
2018-06-21 13:00:00,48.71,48.71,48.7,48.71,13454.0,38.9314,38.9314,38.9234,38.9314,13454.0
2018-06-21 13:30:00,48.71,48.72,48.7,48.71,25527.0,38.9314,38.9394,38.9234,38.9314,25527.0
2018-06-21 14:00:00,48.71,48.71,48.7,48.7,31016.0,38.9314,38.9314,38.9234,38.9234,31016.0
2018-06-21 14:30:00,48.7,48.71,48.7,48.7,21356.0,38.9234,38.9314,38.9234,38.9234,21356.0
2018-06-21 15:00:00,48.71,48.71,48.7,48.71,20083.0,38.9314,38.9314,38.9234,38.9314,20083.0
2018-06-21 15:30:00,48.71,48.71,48.7,48.71,16534.0,38.9314,38.9314,38.9234,38.9314,16534.0
2018-06-22 09:30:00,48.74,48.74,48.72,48.73,18999.0,38.9554,38.9554,38.9394,38.9474,18999.0
2018-06-22 10:00:00,48.74,48.75,48.74,48.75,46978.0,38.9554,38.9634,38.9554,38.9634,46978.0
2018-06-22 10:30:00,48.74,48.76,48.74,48.75,27793.0,38.9554,38.9714,38.9554,38.9634,27793.0
2018-06-22 11:00:00,48.75,48.76,48.74,48.75,27369.0,38.9634,38.9714,38.9554,38.9634,27369.0
2018-06-22 11:30:00,48.75,48.75,48.74,48.75,15824.0,38.9634,38.9634,38.9554,38.9634,15824.0
2018-06-22 12:00:00,48.75,48.75,48.73,48.74,15558.0,38.9634,38.9634,38.9474,38.9554,15558.0
2018-06-22 12:30:00,48.74,48.75,48.73,48.75,29559.0,38.9554,38.9634,38.9474,38.9634,29559.0
2018-06-22 13:00:00,48.75,48.75,48.72,48.73,28321.0,38.9634,38.9634,38.9394,38.9474,28321.0
2018-06-22 13:30:00,48.73,48.73,48.72,48.73,13693.0,38.9474,38.9474,38.9394,38.9474,13693.0
2018-06-22 14:00:00,48.72,48.74,48.72,48.73,29421.0,38.9394,38.9554,38.9394,38.9474,29421.0
2018-06-22 14:30:00,48.73,48.75,48.73,48.75,55694.0,38.9474,38.9634,38.9474,38.9634,55694.0
2018-06-22 15:00:00,48.75,48.76,48.75,48.76,22452.0,38.9634,38.9714,38.9634,38.9714,22452.0
2018-06-22 15:30:00,48.76,48.76,48.74,48.76,30490.0,38.9714,38.9714,38.9554,38.9714,30490.0
2018-06-25 09:30:00,48.77,48.78,48.76,48.78,17648.0,38.9794,38.9874,38.9714,38.9874,17648.0
2018-06-25 10:00:00,48.77,48.78,48.76,48.77,14339.0,38.9794,38.9874,38.9714,38.9794,14339.0
2018-06-25 10:30:00,48.77,48.77,48.76,48.77,14864.0,38.9794,38.9794,38.9714,38.9794,14864.0
2018-06-25 11:00:00,48.76,48.77,48.76,48.77,10687.0,38.9714,38.9794,38.9714,38.9794,10687.0
2018-06-25 11:30:00,48.77,48.77,48.76,48.77,9516.0,38.9794,38.9794,38.9714,38.9794,9516.0
2018-06-25 12:00:00,48.76,48.77,48.76,48.76,15423.0,38.9714,38.9794,38.9714,38.9714,15423.0
2018-06-25 12:30:00,48.76,48.77,48.76,48.76,106163.0,38.9714,38.9794,38.9714,38.9714,106163.0
2018-06-25 13:00:00,48.77,48.77,48.75,48.75,13322.0,38.9794,38.9794,38.9634,38.9634,13322.0
2018-06-25 13:30:00,48.75,48.76,48.75,48.75,7331.0,38.9634,38.9714,38.9634,38.9634,7331.0
2018-06-25 14:00:00,48.76,48.76,48.74,48.76,23702.0,38.9714,38.9714,38.9554,38.9714,23702.0
2018-06-25 14:30:00,48.76,48.76,48.75,48.76,7348.0,38.9714,38.9714,38.9634,38.9714,7348.0
2018-06-25 15:00:00,48.76,48.77,48.75,48.77,22431.0,38.9714,38.9794,38.9634,38.9794,22431.0
2018-06-25 15:30:00,48.77,48.77,48.75,48.76,24316.0,38.9794,38.9794,38.9634,38.9714,24316.0
2018-06-26 09:30:00,48.75,48.78,48.75,48.77,227079.0,38.9634,38.9874,38.9634,38.9794,227079.0
2018-06-26 10:00:00,48.77,48.77,48.75,48.75,38113.0,38.9794,38.9794,38.9634,38.9634,38113.0
2018-06-26 10:30:00,48.76,48.77,48.75,48.76,71777.0,38.9714,38.9794,38.9634,38.9714,71777.0
2018-06-26 11:00:00,48.76,48.77,48.76,48.76,25458.0,38.9714,38.9794,38.9714,38.9714,25458.0
2018-06-26 11:30:00,48.76,48.77,48.76,48.76,19546.0,38.9714,38.9794,38.9714,38.9714,19546.0
2018-06-26 12:00:00,48.77,48.78,48.76,48.78,15136.0,38.9794,38.9874,38.9714,38.9874,15136.0
2018-06-26 12:30:00,48.77,48.78,48.77,48.77,11660.0,38.9794,38.9874,38.9794,38.9794,11660.0
2018-06-26 13:00:00,48.77,48.79,48.77,48.79,16724.0,38.9794,38.9954,38.9794,38.9954,16724.0
2018-06-26 13:30:00,48.79,48.79,48.78,48.78,184339.0,38.9954,38.9954,38.9874,38.9874,184339.0
2018-06-26 14:00:00,48.78,48.79,48.77,48.78,15828.0,38.9874,38.9954,38.9794,38.9874,15828.0
2018-06-26 14:30:00,48.77,48.78,48.77,48.78,27615.0,38.9794,38.9874,38.9794,38.9874,27615.0
2018-06-26 15:00:00,48.78,48.79,48.77,48.79,35106.0,38.9874,38.9954,38.9794,38.9954,35106.0
2018-06-26 15:30:00,48.78,48.79,48.77,48.79,31918.0,38.9874,38.9954,38.9794,38.9954,31918.0
2018-06-27 09:30:00,48.84,48.85,48.82,48.84,20957.0,39.0353,39.0433,39.0193,39.0353,20957.0
2018-06-27 10:00:00,48.84,48.85,48.83,48.84,9408.0,39.0353,39.0433,39.0273,39.0353,9408.0
2018-06-27 10:30:00,48.84,48.85,48.84,48.84,10202.0,39.0353,39.0433,39.0353,39.0353,10202.0
2018-06-27 11:00:00,48.84,48.85,48.84,48.84,15193.0,39.0353,39.0433,39.0353,39.0353,15193.0
2018-06-27 11:30:00,48.85,48.86,48.84,48.84,44105.0,39.0433,39.0513,39.0353,39.0353,44105.0
2018-06-27 12:00:00,48.85,48.85,48.84,48.84,21792.0,39.0433,39.0433,39.0353,39.0353,21792.0
2018-06-27 12:30:00,48.85,48.86,48.84,48.86,18053.0,39.0433,39.0513,39.0353,39.0513,18053.0
2018-06-27 13:00:00,48.86,48.86,48.84,48.86,15876.0,39.0513,39.0513,39.0353,39.0513,15876.0
2018-06-27 13:30:00,48.86,48.86,48.84,48.84,25971.0,39.0513,39.0513,39.0353,39.0353,25971.0
2018-06-27 14:00:00,48.84,48.85,48.84,48.85,15255.0,39.0353,39.0433,39.0353,39.0433,15255.0
2018-06-27 14:30:00,48.84,48.85,48.84,48.84,30340.0,39.0353,39.0433,39.0353,39.0353,30340.0
2018-06-27 15:00:00,48.85,48.85,48.84,48.85,18554.0,39.0433,39.0433,39.0353,39.0433,18554.0
2018-06-27 15:30:00,48.85,48.85,48.84,48.84,82521.0,39.0433,39.0433,39.0353,39.0353,82521.0
2018-06-28 09:30:00,48.86,48.86,48.84,48.85,21042.0,39.0513,39.0513,39.0353,39.0433,21042.0
2018-06-28 10:00:00,48.84,48.85,48.84,48.84,11926.0,39.0353,39.0433,39.0353,39.0353,11926.0
2018-06-28 10:30:00,48.85,48.85,48.83,48.83,23048.0,39.0433,39.0433,39.0273,39.0273,23048.0
2018-06-28 11:00:00,48.84,48.84,48.83,48.83,45259.0,39.0353,39.0353,39.0273,39.0273,45259.0
2018-06-28 11:30:00,48.82,48.83,48.81,48.83,14166.0,39.0193,39.0273,39.0114,39.0273,14166.0
2018-06-28 12:00:00,48.82,48.83,48.82,48.82,8567.0,39.0193,39.0273,39.0193,39.0193,8567.0
2018-06-28 12:30:00,48.83,48.83,48.82,48.83,24100.0,39.0273,39.0273,39.0193,39.0273,24100.0
2018-06-28 13:00:00,48.82,48.82,48.81,48.81,28520.0,39.0193,39.0193,39.0114,39.0114,28520.0
2018-06-28 13:30:00,48.82,48.82,48.81,48.82,58409.0,39.0193,39.0193,39.0114,39.0193,58409.0
2018-06-28 14:00:00,48.81,48.82,48.8,48.82,58528.0,39.0114,39.0193,39.0034,39.0193,58528.0
2018-06-28 14:30:00,48.82,48.82,48.81,48.82,20878.0,39.0193,39.0193,39.0114,39.0193,20878.0
2018-06-28 15:00:00,48.82,48.82,48.81,48.82,19774.0,39.0193,39.0193,39.0114,39.0193,19774.0
2018-06-28 15:30:00,48.82,48.83,48.81,48.82,124469.0,39.0193,39.0273,39.0114,39.0193,124469.0
2018-06-29 09:30:00,48.82,48.83,48.81,48.83,54439.0,39.0193,39.0273,39.0114,39.0273,54439.0
2018-06-29 10:00:00,48.82,48.86,48.82,48.85,28086.0,39.0193,39.0513,39.0193,39.0433,28086.0
2018-06-29 10:30:00,48.86,48.86,48.84,48.84,35199.0,39.0513,39.0513,39.0353,39.0353,35199.0
2018-06-29 11:00:00,48.85,48.85,48.84,48.85,14117.0,39.0433,39.0433,39.0353,39.0433,14117.0
2018-06-29 11:30:00,48.84,48.85,48.84,48.85,19574.0,39.0353,39.0433,39.0353,39.0433,19574.0
2018-06-29 12:00:00,48.84,48.85,48.84,48.84,9412.0,39.0353,39.0433,39.0353,39.0353,9412.0
2018-06-29 12:30:00,48.84,48.85,48.84,48.85,21269.0,39.0353,39.0433,39.0353,39.0433,21269.0
2018-06-29 13:00:00,48.85,48.86,48.84,48.85,18145.0,39.0433,39.0513,39.0353,39.0433,18145.0
2018-06-29 13:30:00,48.85,48.86,48.85,48.86,8151.0,39.0433,39.0513,39.0433,39.0513,8151.0
2018-06-29 14:00:00,48.86,48.86,48.85,48.85,24572.0,39.0513,39.0513,39.0433,39.0433,24572.0
2018-06-29 14:30:00,48.86,48.86,48.84,48.85,26662.0,39.0513,39.0513,39.0353,39.0433,26662.0
2018-06-29 15:00:00,48.84,48.85,48.83,48.85,101747.0,39.0353,39.0433,39.0273,39.0433,101747.0
2018-06-29 15:30:00,48.85,48.86,48.83,48.85,82929.0,39.0433,39.0513,39.0273,39.0433,82929.0
2018-07-02 09:30:00,48.87,48.87,48.86,48.86,26865.0,39.0593,39.0593,39.0513,39.0513,26865.0
2018-07-02 10:00:00,48.87,48.87,48.84,48.84,33577.0,39.0593,39.0593,39.0353,39.0353,33577.0
2018-07-02 10:30:00,48.85,48.85,48.84,48.85,22005.0,39.0433,39.0433,39.0353,39.0433,22005.0
2018-07-02 11:00:00,48.84,48.85,48.84,48.84,16667.0,39.0353,39.0433,39.0353,39.0353,16667.0
2018-07-02 11:30:00,48.84,48.85,48.84,48.84,56386.0,39.0353,39.0433,39.0353,39.0353,56386.0
2018-07-02 12:00:00,48.84,48.85,48.84,48.85,14502.0,39.0353,39.0433,39.0353,39.0433,14502.0
2018-07-02 12:30:00,48.84,48.85,48.83,48.84,20509.0,39.0353,39.0433,39.0273,39.0353,20509.0
2018-07-02 13:00:00,48.84,48.84,48.83,48.84,20047.0,39.0353,39.0353,39.0273,39.0353,20047.0
2018-07-02 13:30:00,48.84,48.84,48.82,48.84,56988.0,39.0353,39.0353,39.0193,39.0353,56988.0
2018-07-02 14:00:00,48.84,48.84,48.82,48.84,83609.0,39.0353,39.0353,39.0193,39.0353,83609.0
2018-07-02 14:30:00,48.84,48.85,48.83,48.84,15471.0,39.0353,39.0433,39.0273,39.0353,15471.0
2018-07-02 15:00:00,48.84,48.85,48.83,48.83,9576.0,39.0353,39.0433,39.0273,39.0273,9576.0
2018-07-02 15:30:00,48.84,48.84,48.83,48.83,19025.0,39.0353,39.0353,39.0273,39.0273,19025.0
2018-07-03 09:30:00,48.85,48.86,48.84,48.85,8902.0,39.0433,39.0513,39.0353,39.0433,8902.0
2018-07-03 10:00:00,48.86,48.88,48.85,48.88,28649.0,39.0513,39.0673,39.0433,39.0673,28649.0
2018-07-03 10:30:00,48.88,48.88,48.87,48.88,23150.0,39.0673,39.0673,39.0593,39.0673,23150.0
2018-07-03 11:00:00,48.88,48.88,48.87,48.87,21652.0,39.0673,39.0673,39.0593,39.0593,21652.0
2018-07-03 11:30:00,48.87,48.88,48.87,48.88,22757.0,39.0593,39.0673,39.0593,39.0673,22757.0
2018-07-03 12:00:00,48.88,48.88,48.87,48.87,45240.0,39.0673,39.0673,39.0593,39.0593,45240.0
2018-07-03 12:30:00,48.87,48.88,48.87,48.87,22266.0,39.0593,39.0673,39.0593,39.0593,22266.0
2018-07-05 09:30:00,48.86,48.89,48.85,48.88,85097.0,39.0513,39.0753,39.0433,39.0673,85097.0
2018-07-05 10:00:00,48.87,48.9,48.87,48.9,15934.0,39.0593,39.0833,39.0593,39.0833,15934.0
2018-07-05 10:30:00,48.88,48.9,48.88,48.88,20964.0,39.0673,39.0833,39.0673,39.0673,20964.0
2018-07-05 11:00:00,48.88,48.9,48.88,48.89,26584.0,39.0673,39.0833,39.0673,39.0753,26584.0
2018-07-05 11:30:00,48.89,48.89,48.86,48.89,49260.0,39.0753,39.0753,39.0513,39.0753,49260.0
2018-07-05 12:00:00,48.88,48.9,48.88,48.9,210909.0,39.0673,39.0833,39.0673,39.0833,210909.0
2018-07-05 12:30:00,48.89,48.9,48.88,48.88,6648.0,39.0753,39.0833,39.0673,39.0673,6648.0
2018-07-05 13:00:00,48.88,48.9,48.88,48.89,31127.0,39.0673,39.0833,39.0673,39.0753,31127.0
2018-07-05 13:30:00,48.88,48.9,48.88,48.89,115932.0,39.0673,39.0833,39.0673,39.0753,115932.0
2018-07-05 14:00:00,48.9,48.9,48.89,48.9,89739.0,39.0833,39.0833,39.0753,39.0833,89739.0
2018-07-05 14:30:00,48.89,48.89,48.88,48.89,5265.0,39.0753,39.0753,39.0673,39.0753,5265.0
2018-07-05 15:00:00,48.89,48.89,48.88,48.88,13587.0,39.0753,39.0753,39.0673,39.0673,13587.0
2018-07-05 15:30:00,48.89,48.9,48.88,48.9,29619.0,39.0753,39.0833,39.0673,39.0833,29619.0
2018-07-06 09:30:00,48.91,48.93,48.91,48.93,61833.0,39.0913,39.1073,39.0913,39.1073,61833.0
2018-07-06 10:00:00,48.92,48.94,48.92,48.94,22561.0,39.0993,39.1153,39.0993,39.1153,22561.0
2018-07-06 10:30:00,48.93,48.94,48.92,48.93,14544.0,39.1073,39.1153,39.0993,39.1073,14544.0
2018-07-06 11:00:00,48.92,48.93,48.91,48.91,19230.0,39.0993,39.1073,39.0913,39.0913,19230.0
2018-07-06 11:30:00,48.91,48.92,48.9,48.91,24208.0,39.0913,39.0993,39.0833,39.0913,24208.0
2018-07-06 12:00:00,48.92,48.92,48.91,48.91,6701.0,39.0993,39.0993,39.0913,39.0913,6701.0
2018-07-06 12:30:00,48.92,48.93,48.91,48.92,7641.0,39.0993,39.1073,39.0913,39.0993,7641.0
2018-07-06 13:00:00,48.93,48.93,48.92,48.93,41290.0,39.1073,39.1073,39.0993,39.1073,41290.0
2018-07-06 13:30:00,48.93,48.93,48.92,48.93,23626.0,39.1073,39.1073,39.0993,39.1073,23626.0
2018-07-06 14:00:00,48.93,48.93,48.92,48.93,15647.0,39.1073,39.1073,39.0993,39.1073,15647.0
2018-07-06 14:30:00,48.93,48.93,48.92,48.92,8358.0,39.1073,39.1073,39.0993,39.0993,8358.0
2018-07-06 15:00:00,48.93,48.94,48.92,48.93,41859.0,39.1073,39.1153,39.0993,39.1073,41859.0
2018-07-06 15:30:00,48.94,48.94,48.93,48.93,32827.0,39.1153,39.1153,39.1073,39.1073,32827.0
2018-07-09 09:30:00,48.93,48.93,48.9,48.9,24647.0,39.1073,39.1073,39.0833,39.0833,24647.0
2018-07-09 10:00:00,48.9,48.93,48.9,48.93,24693.0,39.0833,39.1073,39.0833,39.1073,24693.0
2018-07-09 10:30:00,48.93,48.93,48.91,48.91,68013.0,39.1073,39.1073,39.0913,39.0913,68013.0
2018-07-09 11:00:00,48.92,48.92,48.91,48.91,18836.0,39.0993,39.0993,39.0913,39.0913,18836.0
2018-07-09 11:30:00,48.92,48.93,48.91,48.93,21069.0,39.0993,39.1073,39.0913,39.1073,21069.0
2018-07-09 12:00:00,48.93,48.93,48.92,48.93,13870.0,39.1073,39.1073,39.0993,39.1073,13870.0
2018-07-09 12:30:00,48.93,48.93,48.92,48.93,16857.0,39.1073,39.1073,39.0993,39.1073,16857.0
2018-07-09 13:00:00,48.93,48.93,48.92,48.93,11645.0,39.1073,39.1073,39.0993,39.1073,11645.0
2018-07-09 13:30:00,48.92,48.93,48.92,48.93,19014.0,39.0993,39.1073,39.0993,39.1073,19014.0
2018-07-09 14:00:00,48.93,48.93,48.92,48.92,18274.0,39.1073,39.1073,39.0993,39.0993,18274.0
2018-07-09 14:30:00,48.92,48.93,48.92,48.93,15616.0,39.0993,39.1073,39.0993,39.1073,15616.0
2018-07-09 15:00:00,48.93,48.93,48.92,48.93,8230.0,39.1073,39.1073,39.0993,39.1073,8230.0
2018-07-09 15:30:00,48.92,48.93,48.92,48.93,16053.0,39.0993,39.1073,39.0993,39.1073,16053.0
2018-07-10 09:30:00,48.92,48.92,48.91,48.91,20060.0,39.0993,39.0993,39.0913,39.0913,20060.0
2018-07-10 10:00:00,48.92,48.93,48.91,48.92,16549.0,39.0993,39.1073,39.0913,39.0993,16549.0
2018-07-10 10:30:00,48.91,48.92,48.91,48.91,20201.0,39.0913,39.0993,39.0913,39.0913,20201.0
2018-07-10 11:00:00,48.91,48.92,48.9,48.91,20162.0,39.0913,39.0993,39.0833,39.0913,20162.0
2018-07-10 11:30:00,48.9,48.91,48.9,48.91,51235.0,39.0833,39.0913,39.0833,39.0913,51235.0
2018-07-10 12:00:00,48.91,48.91,48.9,48.9,9651.0,39.0913,39.0913,39.0833,39.0833,9651.0
2018-07-10 12:30:00,48.9,48.91,48.9,48.91,15716.0,39.0833,39.0913,39.0833,39.0913,15716.0
2018-07-10 13:00:00,48.91,48.91,48.89,48.9,14402.0,39.0913,39.0913,39.0753,39.0833,14402.0
2018-07-10 13:30:00,48.89,48.9,48.89,48.9,5281.0,39.0753,39.0833,39.0753,39.0833,5281.0
2018-07-10 14:00:00,48.9,48.9,48.88,48.9,51289.0,39.0833,39.0833,39.0673,39.0833,51289.0
2018-07-10 14:30:00,48.89,48.9,48.87,48.88,26939.0,39.0753,39.0833,39.0593,39.0673,26939.0
2018-07-10 15:00:00,48.87,48.89,48.87,48.89,14614.0,39.0593,39.0753,39.0593,39.0753,14614.0
2018-07-10 15:30:00,48.88,48.89,48.88,48.89,18522.0,39.0673,39.0753,39.0673,39.0753,18522.0
2018-07-11 09:30:00,48.91,48.91,48.89,48.91,11823.0,39.0913,39.0913,39.0753,39.0913,11823.0
2018-07-11 10:00:00,48.91,48.91,48.89,48.89,14678.0,39.0913,39.0913,39.0753,39.0753,14678.0
2018-07-11 10:30:00,48.89,48.9,48.88,48.89,29036.0,39.0753,39.0833,39.0673,39.0753,29036.0
2018-07-11 11:00:00,48.9,48.9,48.88,48.89,31644.0,39.0833,39.0833,39.0673,39.0753,31644.0
2018-07-11 11:30:00,48.88,48.9,48.88,48.89,18792.0,39.0673,39.0833,39.0673,39.0753,18792.0
2018-07-11 12:00:00,48.9,48.9,48.89,48.89,14824.0,39.0833,39.0833,39.0753,39.0753,14824.0
2018-07-11 12:30:00,48.9,48.9,48.88,48.89,47587.0,39.0833,39.0833,39.0673,39.0753,47587.0
2018-07-11 13:00:00,48.89,48.89,48.87,48.88,55545.0,39.0753,39.0753,39.0593,39.0673,55545.0
2018-07-11 13:30:00,48.88,48.88,48.85,48.86,18589.0,39.0673,39.0673,39.0433,39.0513,18589.0
2018-07-11 14:00:00,48.86,48.87,48.85,48.86,26671.0,39.0513,39.0593,39.0433,39.0513,26671.0
2018-07-11 14:30:00,48.86,48.87,48.86,48.87,41178.0,39.0513,39.0593,39.0513,39.0593,41178.0
2018-07-11 15:00:00,48.87,48.87,48.86,48.87,8786.0,39.0593,39.0593,39.0513,39.0593,8786.0
2018-07-11 15:30:00,48.87,48.88,48.86,48.87,23179.0,39.0593,39.0673,39.0513,39.0593,23179.0
2018-07-12 09:30:00,48.85,48.85,48.83,48.83,37964.0,39.0433,39.0433,39.0273,39.0273,37964.0
2018-07-12 10:00:00,48.84,48.84,48.83,48.83,64232.0,39.0353,39.0353,39.0273,39.0273,64232.0
2018-07-12 10:30:00,48.83,48.84,48.83,48.84,12599.0,39.0273,39.0353,39.0273,39.0353,12599.0
2018-07-12 11:00:00,48.84,48.84,48.82,48.82,27957.0,39.0353,39.0353,39.0193,39.0193,27957.0
2018-07-12 11:30:00,48.83,48.83,48.82,48.83,20168.0,39.0273,39.0273,39.0193,39.0273,20168.0
2018-07-12 12:00:00,48.82,48.83,48.81,48.83,19663.0,39.0193,39.0273,39.0114,39.0273,19663.0
2018-07-12 12:30:00,48.83,48.83,48.82,48.83,11893.0,39.0273,39.0273,39.0193,39.0273,11893.0
2018-07-12 13:00:00,48.82,48.83,48.82,48.82,21339.0,39.0193,39.0273,39.0193,39.0193,21339.0
2018-07-12 13:30:00,48.82,48.84,48.82,48.82,16645.0,39.0193,39.0353,39.0193,39.0193,16645.0
2018-07-12 14:00:00,48.82,48.84,48.82,48.84,17728.0,39.0193,39.0353,39.0193,39.0353,17728.0
2018-07-12 14:30:00,48.83,48.84,48.83,48.84,24498.0,39.0273,39.0353,39.0273,39.0353,24498.0
2018-07-12 15:00:00,48.84,48.84,48.83,48.84,14554.0,39.0353,39.0353,39.0273,39.0353,14554.0
2018-07-12 15:30:00,48.84,48.85,48.83,48.84,81316.0,39.0353,39.0433,39.0273,39.0353,81316.0
2018-07-13 09:30:00,48.86,48.88,48.86,48.88,11128.0,39.0513,39.0673,39.0513,39.0673,11128.0
2018-07-13 10:00:00,48.88,48.89,48.87,48.88,13519.0,39.0673,39.0753,39.0593,39.0673,13519.0
2018-07-13 10:30:00,48.89,48.9,48.88,48.9,12624.0,39.0753,39.0833,39.0673,39.0833,12624.0
2018-07-13 11:00:00,48.9,48.9,48.89,48.9,16132.0,39.0833,39.0833,39.0753,39.0833,16132.0
2018-07-13 11:30:00,48.9,48.9,48.89,48.9,7941.0,39.0833,39.0833,39.0753,39.0833,7941.0
2018-07-13 12:00:00,48.89,48.91,48.89,48.89,10342.0,39.0753,39.0913,39.0753,39.0753,10342.0
2018-07-13 12:30:00,48.89,48.9,48.89,48.9,4700.0,39.0753,39.0833,39.0753,39.0833,4700.0
2018-07-13 13:00:00,48.9,48.9,48.89,48.9,5164.0,39.0833,39.0833,39.0753,39.0833,5164.0
2018-07-13 13:30:00,48.9,48.9,48.89,48.9,21385.0,39.0833,39.0833,39.0753,39.0833,21385.0
2018-07-13 14:00:00,48.9,48.9,48.89,48.9,20743.0,39.0833,39.0833,39.0753,39.0833,20743.0
2018-07-13 14:30:00,48.9,48.91,48.89,48.91,17673.0,39.0833,39.0913,39.0753,39.0913,17673.0
2018-07-13 15:00:00,48.9,48.91,48.89,48.89,28283.0,39.0833,39.0913,39.0753,39.0753,28283.0
2018-07-13 15:30:00,48.9,48.9,48.89,48.89,16281.0,39.0833,39.0833,39.0753,39.0753,16281.0
2018-07-16 09:30:00,48.84,48.84,48.82,48.82,28749.0,39.0353,39.0353,39.0193,39.0193,28749.0
2018-07-16 10:00:00,48.82,48.83,48.81,48.82,25623.0,39.0193,39.0273,39.0114,39.0193,25623.0
2018-07-16 10:30:00,48.82,48.82,48.8,48.8,15407.0,39.0193,39.0193,39.0034,39.0034,15407.0
2018-07-16 11:00:00,48.8,48.81,48.79,48.81,27191.0,39.0034,39.0114,38.9954,39.0114,27191.0
2018-07-16 11:30:00,48.8,48.81,48.8,48.8,8610.0,39.0034,39.0114,39.0034,39.0034,8610.0
2018-07-16 12:00:00,48.81,48.81,48.8,48.81,11185.0,39.0114,39.0114,39.0034,39.0114,11185.0
2018-07-16 12:30:00,48.82,48.82,48.8,48.82,194371.0,39.0193,39.0193,39.0034,39.0193,194371.0
2018-07-16 13:00:00,48.82,48.82,48.81,48.81,7809.0,39.0193,39.0193,39.0114,39.0114,7809.0
2018-07-16 13:30:00,48.82,48.82,48.81,48.81,6473.0,39.0193,39.0193,39.0114,39.0114,6473.0
2018-07-16 14:00:00,48.81,48.82,48.81,48.82,12012.0,39.0114,39.0193,39.0114,39.0193,12012.0
2018-07-16 14:30:00,48.82,48.82,48.81,48.81,11497.0,39.0193,39.0193,39.0114,39.0114,11497.0
2018-07-16 15:00:00,48.81,48.82,48.81,48.82,52006.0,39.0114,39.0193,39.0114,39.0193,52006.0
2018-07-16 15:30:00,48.82,48.82,48.81,48.82,28971.0,39.0193,39.0193,39.0114,39.0193,28971.0
2018-07-17 09:30:00,48.79,48.81,48.79,48.79,11629.0,38.9954,39.0114,38.9954,38.9954,11629.0
2018-07-17 10:00:00,48.79,48.8,48.78,48.78,19000.0,38.9954,39.0034,38.9874,38.9874,19000.0
2018-07-17 10:30:00,48.78,48.79,48.78,48.78,15004.0,38.9874,38.9954,38.9874,38.9874,15004.0
2018-07-17 11:00:00,48.78,48.79,48.78,48.78,15721.0,38.9874,38.9954,38.9874,38.9874,15721.0
2018-07-17 11:30:00,48.78,48.79,48.78,48.78,12168.0,38.9874,38.9954,38.9874,38.9874,12168.0
2018-07-17 12:00:00,48.78,48.79,48.78,48.78,16655.0,38.9874,38.9954,38.9874,38.9874,16655.0
2018-07-17 12:30:00,48.79,48.79,48.77,48.78,19011.0,38.9954,38.9954,38.9794,38.9874,19011.0
2018-07-17 13:00:00,48.78,48.78,48.77,48.78,5742.0,38.9874,38.9874,38.9794,38.9874,5742.0
2018-07-17 13:30:00,48.77,48.78,48.77,48.77,22546.0,38.9794,38.9874,38.9794,38.9794,22546.0
2018-07-17 14:00:00,48.77,48.79,48.77,48.78,28626.0,38.9794,38.9954,38.9794,38.9874,28626.0
2018-07-17 14:30:00,48.79,48.8,48.78,48.8,53665.0,38.9954,39.0034,38.9874,39.0034,53665.0
2018-07-17 15:00:00,48.79,48.8,48.78,48.8,28805.0,38.9954,39.0034,38.9874,39.0034,28805.0
2018-07-17 15:30:00,48.8,48.8,48.78,48.79,73473.0,39.0034,39.0034,38.9874,38.9954,73473.0
2018-07-18 09:30:00,48.8,48.8,48.78,48.79,13937.0,39.0034,39.0034,38.9874,38.9954,13937.0
2018-07-18 10:00:00,48.78,48.79,48.78,48.79,18824.0,38.9874,38.9954,38.9874,38.9954,18824.0
2018-07-18 10:30:00,48.78,48.79,48.77,48.77,38609.0,38.9874,38.9954,38.9794,38.9794,38609.0
2018-07-18 11:00:00,48.78,48.79,48.77,48.79,13221.0,38.9874,38.9954,38.9794,38.9954,13221.0
2018-07-18 11:30:00,48.79,48.79,48.78,48.79,13666.0,38.9954,38.9954,38.9874,38.9954,13666.0
2018-07-18 12:00:00,48.79,48.79,48.78,48.79,9284.0,38.9954,38.9954,38.9874,38.9954,9284.0
2018-07-18 12:30:00,48.79,48.8,48.78,48.8,7032.0,38.9954,39.0034,38.9874,39.0034,7032.0
2018-07-18 13:00:00,48.8,48.8,48.79,48.79,23933.0,39.0034,39.0034,38.9954,38.9954,23933.0
2018-07-18 13:30:00,48.79,48.8,48.79,48.79,7661.0,38.9954,39.0034,38.9954,38.9954,7661.0
2018-07-18 14:00:00,48.79,48.8,48.79,48.8,18211.0,38.9954,39.0034,38.9954,39.0034,18211.0
2018-07-18 14:30:00,48.79,48.8,48.78,48.78,18574.0,38.9954,39.0034,38.9874,38.9874,18574.0
2018-07-18 15:00:00,48.78,48.79,48.78,48.79,11111.0,38.9874,38.9954,38.9874,38.9954,11111.0
2018-07-18 15:30:00,48.79,48.79,48.77,48.78,30219.0,38.9954,38.9954,38.9794,38.9874,30219.0
2018-07-19 09:30:00,48.78,48.79,48.78,48.79,11292.0,38.9874,38.9954,38.9874,38.9954,11292.0
2018-07-19 10:00:00,48.78,48.8,48.78,48.79,21412.0,38.9874,39.0034,38.9874,38.9954,21412.0
2018-07-19 10:30:00,48.8,48.8,48.79,48.8,6052.0,39.0034,39.0034,38.9954,39.0034,6052.0
2018-07-19 11:00:00,48.8,48.8,48.79,48.79,9283.0,39.0034,39.0034,38.9954,38.9954,9283.0
2018-07-19 11:30:00,48.79,48.8,48.79,48.8,5684.0,38.9954,39.0034,38.9954,39.0034,5684.0
2018-07-19 12:00:00,48.8,48.8,48.79,48.79,19187.0,39.0034,39.0034,38.9954,38.9954,19187.0
2018-07-19 12:30:00,48.8,48.81,48.79,48.8,10291.0,39.0034,39.0114,38.9954,39.0034,10291.0
2018-07-19 13:00:00,48.8,48.8,48.79,48.8,17833.0,39.0034,39.0034,38.9954,39.0034,17833.0
2018-07-19 13:30:00,48.79,48.8,48.79,48.8,19684.0,38.9954,39.0034,38.9954,39.0034,19684.0
2018-07-19 14:00:00,48.8,48.81,48.79,48.8,26791.0,39.0034,39.0114,38.9954,39.0034,26791.0
2018-07-19 14:30:00,48.8,48.81,48.8,48.81,20385.0,39.0034,39.0114,39.0034,39.0114,20385.0
2018-07-19 15:00:00,48.8,48.81,48.8,48.8,8347.0,39.0034,39.0114,39.0034,39.0034,8347.0
2018-07-19 15:30:00,48.8,48.82,48.8,48.82,33723.0,39.0034,39.0193,39.0034,39.0193,33723.0
2018-07-20 09:30:00,48.81,48.84,48.81,48.82,14513.0,39.0114,39.0353,39.0114,39.0193,14513.0
2018-07-20 10:00:00,48.82,48.83,48.82,48.83,15787.0,39.0193,39.0273,39.0193,39.0273,15787.0
2018-07-20 10:30:00,48.82,48.83,48.81,48.81,3991.0,39.0193,39.0273,39.0114,39.0114,3991.0
2018-07-20 11:00:00,48.82,48.83,48.81,48.83,5845.0,39.0193,39.0273,39.0114,39.0273,5845.0
2018-07-20 11:30:00,48.83,48.83,48.82,48.83,17964.0,39.0273,39.0273,39.0193,39.0273,17964.0
2018-07-20 12:00:00,48.83,48.83,48.81,48.82,23776.0,39.0273,39.0273,39.0114,39.0193,23776.0
2018-07-20 12:30:00,48.82,48.82,48.8,48.81,26467.0,39.0193,39.0193,39.0034,39.0114,26467.0
2018-07-20 13:00:00,48.81,48.81,48.8,48.81,25622.0,39.0114,39.0114,39.0034,39.0114,25622.0
2018-07-20 13:30:00,48.81,48.81,48.8,48.81,17579.0,39.0114,39.0114,39.0034,39.0114,17579.0
2018-07-20 14:00:00,48.81,48.81,48.8,48.81,27917.0,39.0114,39.0114,39.0034,39.0114,27917.0
2018-07-20 14:30:00,48.81,48.81,48.8,48.81,57927.0,39.0114,39.0114,39.0034,39.0114,57927.0
2018-07-20 15:00:00,48.81,48.81,48.8,48.81,22907.0,39.0114,39.0114,39.0034,39.0114,22907.0
2018-07-20 15:30:00,48.81,48.81,48.8,48.81,229627.0,39.0114,39.0114,39.0034,39.0114,229627.0
2018-07-23 09:30:00,48.8,48.8,48.79,48.79,21419.0,39.0034,39.0034,38.9954,38.9954,21419.0
2018-07-23 10:00:00,48.78,48.79,48.77,48.78,32286.0,38.9874,38.9954,38.9794,38.9874,32286.0
2018-07-23 10:30:00,48.77,48.78,48.76,48.77,20971.0,38.9794,38.9874,38.9714,38.9794,20971.0
2018-07-23 11:00:00,48.76,48.77,48.75,48.76,31765.0,38.9714,38.9794,38.9634,38.9714,31765.0
2018-07-23 11:30:00,48.76,48.76,48.75,48.76,30456.0,38.9714,38.9714,38.9634,38.9714,30456.0
2018-07-23 12:00:00,48.76,48.76,48.74,48.74,27870.0,38.9714,38.9714,38.9554,38.9554,27870.0
2018-07-23 12:30:00,48.75,48.75,48.74,48.74,19680.0,38.9634,38.9634,38.9554,38.9554,19680.0
2018-07-23 13:00:00,48.74,48.75,48.74,48.75,32955.0,38.9554,38.9634,38.9554,38.9634,32955.0
2018-07-23 13:30:00,48.75,48.75,48.73,48.74,82185.0,38.9634,38.9634,38.9474,38.9554,82185.0
2018-07-23 14:00:00,48.73,48.74,48.73,48.73,28541.0,38.9474,38.9554,38.9474,38.9474,28541.0
2018-07-23 14:30:00,48.73,48.74,48.73,48.73,26937.0,38.9474,38.9554,38.9474,38.9474,26937.0
2018-07-23 15:00:00,48.73,48.74,48.73,48.74,46616.0,38.9474,38.9554,38.9474,38.9554,46616.0
2018-07-23 15:30:00,48.73,48.74,48.73,48.74,29910.0,38.9474,38.9554,38.9474,38.9554,29910.0
2018-07-24 09:30:00,48.73,48.74,48.72,48.73,25064.0,38.9474,38.9554,38.9394,38.9474,25064.0
2018-07-24 10:00:00,48.73,48.74,48.72,48.74,41215.0,38.9474,38.9554,38.9394,38.9554,41215.0
2018-07-24 10:30:00,48.73,48.74,48.73,48.73,28923.0,38.9474,38.9554,38.9474,38.9474,28923.0
2018-07-24 11:00:00,48.74,48.74,48.73,48.73,23104.0,38.9554,38.9554,38.9474,38.9474,23104.0
2018-07-24 11:30:00,48.74,48.74,48.72,48.73,33141.0,38.9554,38.9554,38.9394,38.9474,33141.0
2018-07-24 12:00:00,48.73,48.74,48.72,48.73,36648.0,38.9474,38.9554,38.9394,38.9474,36648.0
2018-07-24 12:30:00,48.73,48.73,48.72,48.73,27804.0,38.9474,38.9474,38.9394,38.9474,27804.0
2018-07-24 13:00:00,48.73,48.74,48.72,48.73,19098.0,38.9474,38.9554,38.9394,38.9474,19098.0
2018-07-24 13:30:00,48.73,48.73,48.71,48.73,47994.0,38.9474,38.9474,38.9314,38.9474,47994.0
2018-07-24 14:00:00,48.73,48.73,48.72,48.73,25323.0,38.9474,38.9474,38.9394,38.9474,25323.0
2018-07-24 14:30:00,48.73,48.74,48.72,48.73,26323.0,38.9474,38.9554,38.9394,38.9474,26323.0
2018-07-24 15:00:00,48.73,48.73,48.72,48.73,32666.0,38.9474,38.9474,38.9394,38.9474,32666.0
2018-07-24 15:30:00,48.72,48.74,48.72,48.72,83553.0,38.9394,38.9554,38.9394,38.9394,83553.0
2018-07-25 09:30:00,48.75,48.76,48.74,48.75,17031.0,38.9634,38.9714,38.9554,38.9634,17031.0
2018-07-25 10:00:00,48.74,48.75,48.73,48.74,14968.0,38.9554,38.9634,38.9474,38.9554,14968.0
2018-07-25 10:30:00,48.74,48.75,48.74,48.75,22766.0,38.9554,38.9634,38.9554,38.9634,22766.0
2018-07-25 11:00:00,48.74,48.75,48.74,48.75,7451.0,38.9554,38.9634,38.9554,38.9634,7451.0
2018-07-25 11:30:00,48.75,48.75,48.74,48.75,17405.0,38.9634,38.9634,38.9554,38.9634,17405.0
2018-07-25 12:00:00,48.75,48.76,48.74,48.76,11135.0,38.9634,38.9714,38.9554,38.9714,11135.0
2018-07-25 12:30:00,48.76,48.76,48.75,48.76,7608.0,38.9714,38.9714,38.9634,38.9714,7608.0
2018-07-25 13:00:00,48.76,48.77,48.75,48.76,13025.0,38.9714,38.9794,38.9634,38.9714,13025.0
2018-07-25 13:30:00,48.76,48.76,48.75,48.76,18277.0,38.9714,38.9714,38.9634,38.9714,18277.0
2018-07-25 14:00:00,48.76,48.76,48.75,48.76,29888.0,38.9714,38.9714,38.9634,38.9714,29888.0
2018-07-25 14:30:00,48.75,48.76,48.75,48.76,27551.0,38.9634,38.9714,38.9634,38.9714,27551.0
2018-07-25 15:00:00,48.76,48.76,48.75,48.76,29658.0,38.9714,38.9714,38.9634,38.9714,29658.0
2018-07-25 15:30:00,48.75,48.76,48.73,48.74,26013.0,38.9634,38.9714,38.9474,38.9554,26013.0
2018-07-26 09:30:00,48.75,48.76,48.74,48.75,37992.0,38.9634,38.9714,38.9554,38.9634,37992.0
2018-07-26 10:00:00,48.75,48.76,48.74,48.74,14951.0,38.9634,38.9714,38.9554,38.9554,14951.0
2018-07-26 10:30:00,48.75,48.76,48.74,48.76,31607.0,38.9634,38.9714,38.9554,38.9714,31607.0
2018-07-26 11:00:00,48.75,48.76,48.75,48.75,16421.0,38.9634,38.9714,38.9634,38.9634,16421.0
2018-07-26 11:30:00,48.76,48.76,48.75,48.76,12322.0,38.9714,38.9714,38.9634,38.9714,12322.0
2018-07-26 12:00:00,48.76,48.76,48.75,48.76,12606.0,38.9714,38.9714,38.9634,38.9714,12606.0
2018-07-26 12:30:00,48.76,48.76,48.75,48.76,19674.0,38.9714,38.9714,38.9634,38.9714,19674.0
2018-07-26 13:00:00,48.76,48.76,48.75,48.76,9684.0,38.9714,38.9714,38.9634,38.9714,9684.0
2018-07-26 13:30:00,48.76,48.76,48.74,48.75,10590.0,38.9714,38.9714,38.9554,38.9634,10590.0
2018-07-26 14:00:00,48.75,48.75,48.74,48.75,40944.0,38.9634,38.9634,38.9554,38.9634,40944.0
2018-07-26 14:30:00,48.75,48.75,48.74,48.74,20294.0,38.9634,38.9634,38.9554,38.9554,20294.0
2018-07-26 15:00:00,48.74,48.75,48.72,48.73,103231.0,38.9554,38.9634,38.9394,38.9474,103231.0
2018-07-26 15:30:00,48.73,48.73,48.72,48.72,27017.0,38.9474,38.9474,38.9394,38.9394,27017.0
2018-07-27 09:30:00,48.77,48.77,48.75,48.76,16301.0,38.9794,38.9794,38.9634,38.9714,16301.0
2018-07-27 10:00:00,48.76,48.76,48.75,48.75,9359.0,38.9714,38.9714,38.9634,38.9634,9359.0
2018-07-27 10:30:00,48.76,48.76,48.75,48.75,15604.0,38.9714,38.9714,38.9634,38.9634,15604.0
2018-07-27 11:00:00,48.75,48.76,48.74,48.75,9183.0,38.9634,38.9714,38.9554,38.9634,9183.0
2018-07-27 11:30:00,48.75,48.76,48.75,48.76,14729.0,38.9634,38.9714,38.9634,38.9714,14729.0
2018-07-27 12:00:00,48.76,48.76,48.75,48.76,9956.0,38.9714,38.9714,38.9634,38.9714,9956.0
2018-07-27 12:30:00,48.76,48.76,48.75,48.76,9550.0,38.9714,38.9714,38.9634,38.9714,9550.0
2018-07-27 13:00:00,48.76,48.76,48.75,48.76,9713.0,38.9714,38.9714,38.9634,38.9714,9713.0
2018-07-27 13:30:00,48.75,48.76,48.75,48.76,7377.0,38.9634,38.9714,38.9634,38.9714,7377.0
2018-07-27 14:00:00,48.75,48.76,48.75,48.75,21552.0,38.9634,38.9714,38.9634,38.9634,21552.0
2018-07-27 14:30:00,48.75,48.76,48.75,48.76,8913.0,38.9634,38.9714,38.9634,38.9714,8913.0
2018-07-27 15:00:00,48.76,48.76,48.74,48.75,13856.0,38.9714,38.9714,38.9554,38.9634,13856.0
2018-07-27 15:30:00,48.75,48.76,48.74,48.75,25613.0,38.9634,38.9714,38.9554,38.9634,25613.0
2018-07-30 09:30:00,48.76,48.77,48.76,48.77,40713.0,38.9714,38.9794,38.9714,38.9794,40713.0
2018-07-30 10:00:00,48.77,48.77,48.76,48.77,49378.0,38.9794,38.9794,38.9714,38.9794,49378.0
2018-07-30 10:30:00,48.77,48.77,48.76,48.77,16730.0,38.9794,38.9794,38.9714,38.9794,16730.0
2018-07-30 11:00:00,48.77,48.78,48.76,48.78,22193.0,38.9794,38.9874,38.9714,38.9874,22193.0
2018-07-30 11:30:00,48.77,48.78,48.77,48.77,930820.0,38.9794,38.9874,38.9794,38.9794,930820.0
2018-07-30 12:00:00,48.77,48.79,48.77,48.79,24007.0,38.9794,38.9954,38.9794,38.9954,24007.0
2018-07-30 12:30:00,48.79,48.79,48.78,48.79,38011.0,38.9954,38.9954,38.9874,38.9954,38011.0
2018-07-30 13:00:00,48.79,48.79,48.78,48.78,47641.0,38.9954,38.9954,38.9874,38.9874,47641.0
2018-07-30 13:30:00,48.79,48.79,48.78,48.79,23221.0,38.9954,38.9954,38.9874,38.9954,23221.0
2018-07-30 14:00:00,48.79,48.79,48.78,48.79,22813.0,38.9954,38.9954,38.9874,38.9954,22813.0
2018-07-30 14:30:00,48.79,48.79,48.78,48.79,31131.0,38.9954,38.9954,38.9874,38.9954,31131.0
2018-07-30 15:00:00,48.79,48.79,48.77,48.78,37876.0,38.9954,38.9954,38.9794,38.9874,37876.0
2018-07-30 15:30:00,48.78,48.78,48.77,48.78,26834.0,38.9874,38.9874,38.9794,38.9874,26834.0
2018-07-31 09:30:00,48.77,48.77,48.76,48.76,20248.0,38.9794,38.9794,38.9714,38.9714,20248.0
2018-07-31 10:00:00,48.77,48.77,48.76,48.77,41268.0,38.9794,38.9794,38.9714,38.9794,41268.0
2018-07-31 10:30:00,48.77,48.77,48.75,48.76,12254.0,38.9794,38.9794,38.9634,38.9714,12254.0
2018-07-31 11:00:00,48.75,48.77,48.75,48.77,17267.0,38.9634,38.9794,38.9634,38.9794,17267.0
2018-07-31 11:30:00,48.77,48.77,48.76,48.77,17753.0,38.9794,38.9794,38.9714,38.9794,17753.0
2018-07-31 12:00:00,48.76,48.77,48.76,48.77,10678.0,38.9714,38.9794,38.9714,38.9794,10678.0
2018-07-31 12:30:00,48.77,48.77,48.76,48.76,8979.0,38.9794,38.9794,38.9714,38.9714,8979.0
2018-07-31 13:00:00,48.76,48.78,48.76,48.78,21708.0,38.9714,38.9874,38.9714,38.9874,21708.0
2018-07-31 13:30:00,48.78,48.78,48.77,48.77,19884.0,38.9874,38.9874,38.9794,38.9794,19884.0
2018-07-31 14:00:00,48.77,48.77,48.76,48.76,26922.0,38.9794,38.9794,38.9714,38.9714,26922.0
2018-07-31 14:30:00,48.76,48.77,48.76,48.77,32278.0,38.9714,38.9794,38.9714,38.9794,32278.0
2018-07-31 15:00:00,48.76,48.77,48.76,48.77,22213.0,38.9714,38.9794,38.9714,38.9794,22213.0
2018-07-31 15:30:00,48.76,48.77,48.76,48.77,48143.0,38.9714,38.9794,38.9714,38.9794,48143.0
2018-08-01 09:30:00,48.73,48.73,48.71,48.72,32864.0,38.9474,38.9474,38.9314,38.9394,32864.0
2018-08-01 10:00:00,48.72,48.74,48.71,48.73,49024.0,38.9394,38.9554,38.9314,38.9474,49024.0
2018-08-01 10:30:00,48.73,48.74,48.72,48.73,68870.0,38.9474,38.9554,38.9394,38.9474,68870.0
2018-08-01 11:00:00,48.73,48.74,48.73,48.74,39392.0,38.9474,38.9554,38.9474,38.9554,39392.0
2018-08-01 11:30:00,48.74,48.74,48.72,48.74,138475.0,38.9554,38.9554,38.9394,38.9554,138475.0
2018-08-01 12:00:00,48.74,48.74,48.73,48.74,26066.0,38.9554,38.9554,38.9474,38.9554,26066.0
2018-08-01 12:30:00,48.74,48.74,48.72,48.74,85373.0,38.9554,38.9554,38.9394,38.9554,85373.0
2018-08-01 13:00:00,48.73,48.74,48.73,48.73,27614.0,38.9474,38.9554,38.9474,38.9474,27614.0
2018-08-01 13:30:00,48.73,48.74,48.71,48.73,98279.0,38.9474,38.9554,38.9314,38.9474,98279.0
2018-08-01 14:00:00,48.73,48.74,48.71,48.73,53003.0,38.9474,38.9554,38.9314,38.9474,53003.0
2018-08-01 14:30:00,48.74,48.74,48.73,48.73,40196.0,38.9554,38.9554,38.9474,38.9474,40196.0
2018-08-01 15:00:00,48.73,48.74,48.72,48.73,27771.0,38.9474,38.9554,38.9394,38.9474,27771.0
2018-08-01 15:30:00,48.73,48.74,48.72,48.74,37555.0,38.9474,38.9554,38.9394,38.9554,37555.0
2018-08-02 09:30:00,48.74,48.74,48.72,48.73,18345.0,38.9554,38.9554,38.9394,38.9474,18345.0
2018-08-02 10:00:00,48.72,48.74,48.72,48.73,60722.0,38.9394,38.9554,38.9394,38.9474,60722.0
2018-08-02 10:30:00,48.73,48.75,48.73,48.75,15409.0,38.9474,38.9634,38.9474,38.9634,15409.0
2018-08-02 11:00:00,48.75,48.76,48.74,48.76,57930.0,38.9634,38.9714,38.9554,38.9714,57930.0
2018-08-02 11:30:00,48.76,48.76,48.75,48.76,12466.0,38.9714,38.9714,38.9634,38.9714,12466.0
2018-08-02 12:00:00,48.76,48.76,48.75,48.75,8638.0,38.9714,38.9714,38.9634,38.9634,8638.0
2018-08-02 12:30:00,48.75,48.77,48.75,48.77,17305.0,38.9634,38.9794,38.9634,38.9794,17305.0
2018-08-02 13:00:00,48.77,48.77,48.76,48.76,9859.0,38.9794,38.9794,38.9714,38.9714,9859.0
2018-08-02 13:30:00,48.77,48.77,48.76,48.76,8696.0,38.9794,38.9794,38.9714,38.9714,8696.0
2018-08-02 14:00:00,48.77,48.77,48.76,48.77,20586.0,38.9794,38.9794,38.9714,38.9794,20586.0
2018-08-02 14:30:00,48.76,48.77,48.75,48.76,27036.0,38.9714,38.9794,38.9634,38.9714,27036.0
2018-08-02 15:00:00,48.76,48.76,48.75,48.75,5778.0,38.9714,38.9714,38.9634,38.9634,5778.0
2018-08-02 15:30:00,48.76,48.76,48.74,48.75,47801.0,38.9714,38.9714,38.9554,38.9634,47801.0
2018-08-03 09:30:00,48.77,48.8,48.77,48.8,35572.0,38.9794,39.0034,38.9794,39.0034,35572.0
2018-08-03 10:00:00,48.8,48.8,48.79,48.8,11041.0,39.0034,39.0034,38.9954,39.0034,11041.0
2018-08-03 10:30:00,48.79,48.8,48.79,48.8,23455.0,38.9954,39.0034,38.9954,39.0034,23455.0
2018-08-03 11:00:00,48.81,48.81,48.8,48.8,6235.0,39.0114,39.0114,39.0034,39.0034,6235.0
2018-08-03 11:30:00,48.8,48.81,48.79,48.8,19910.0,39.0034,39.0114,38.9954,39.0034,19910.0
2018-08-03 12:00:00,48.79,48.8,48.79,48.8,10652.0,38.9954,39.0034,38.9954,39.0034,10652.0
2018-08-03 12:30:00,48.8,48.81,48.79,48.81,24954.0,39.0034,39.0114,38.9954,39.0114,24954.0
2018-08-03 13:00:00,48.8,48.81,48.8,48.81,8436.0,39.0034,39.0114,39.0034,39.0114,8436.0
2018-08-03 13:30:00,48.81,48.81,48.8,48.81,17384.0,39.0114,39.0114,39.0034,39.0114,17384.0
2018-08-03 14:00:00,48.81,48.81,48.8,48.81,21682.0,39.0114,39.0114,39.0034,39.0114,21682.0
2018-08-03 14:30:00,48.81,48.81,48.8,48.81,12884.0,39.0114,39.0114,39.0034,39.0114,12884.0
2018-08-03 15:00:00,48.8,48.81,48.8,48.8,10480.0,39.0034,39.0114,39.0034,39.0034,10480.0
2018-08-03 15:30:00,48.8,48.82,48.8,48.81,59739.0,39.0034,39.0193,39.0034,39.0114,59739.0
2018-08-06 09:30:00,48.82,48.83,48.81,48.82,34790.0,39.0193,39.0273,39.0114,39.0193,34790.0
2018-08-06 10:00:00,48.82,48.83,48.82,48.83,26208.0,39.0193,39.0273,39.0193,39.0273,26208.0
2018-08-06 10:30:00,48.82,48.83,48.82,48.83,9919.0,39.0193,39.0273,39.0193,39.0273,9919.0
2018-08-06 11:00:00,48.83,48.84,48.82,48.83,13089.0,39.0273,39.0353,39.0193,39.0273,13089.0
2018-08-06 11:30:00,48.83,48.83,48.81,48.81,123192.0,39.0273,39.0273,39.0114,39.0114,123192.0
2018-08-06 12:00:00,48.82,48.82,48.81,48.82,9552.0,39.0193,39.0193,39.0114,39.0193,9552.0
2018-08-06 12:30:00,48.82,48.82,48.81,48.82,4910.0,39.0193,39.0193,39.0114,39.0193,4910.0
2018-08-06 13:00:00,48.82,48.82,48.81,48.82,3122.0,39.0193,39.0193,39.0114,39.0193,3122.0
2018-08-06 13:30:00,48.82,48.82,48.81,48.82,3635.0,39.0193,39.0193,39.0114,39.0193,3635.0
2018-08-06 14:00:00,48.82,48.82,48.8,48.8,13063.0,39.0193,39.0193,39.0034,39.0034,13063.0
2018-08-06 14:30:00,48.81,48.81,48.8,48.81,19952.0,39.0114,39.0114,39.0034,39.0114,19952.0
2018-08-06 15:00:00,48.81,48.82,48.8,48.82,80681.0,39.0114,39.0193,39.0034,39.0193,80681.0
2018-08-06 15:30:00,48.81,48.81,48.8,48.81,15758.0,39.0114,39.0114,39.0034,39.0114,15758.0
2018-08-07 09:30:00,48.82,48.82,48.79,48.79,68532.0,39.0193,39.0193,38.9954,38.9954,68532.0
2018-08-07 10:00:00,48.79,48.81,48.79,48.8,37981.0,38.9954,39.0114,38.9954,39.0034,37981.0
2018-08-07 10:30:00,48.81,48.82,48.8,48.81,30908.0,39.0114,39.0193,39.0034,39.0114,30908.0
2018-08-07 11:00:00,48.81,48.82,48.8,48.8,36011.0,39.0114,39.0193,39.0034,39.0034,36011.0
2018-08-07 11:30:00,48.81,48.81,48.8,48.81,41092.0,39.0114,39.0114,39.0034,39.0114,41092.0
2018-08-07 12:00:00,48.81,48.81,48.8,48.81,17304.0,39.0114,39.0114,39.0034,39.0114,17304.0
2018-08-07 12:30:00,48.8,48.82,48.8,48.81,10415.0,39.0034,39.0193,39.0034,39.0114,10415.0
2018-08-07 13:00:00,48.81,48.82,48.8,48.81,12919.0,39.0114,39.0193,39.0034,39.0114,12919.0
2018-08-07 13:30:00,48.81,48.81,48.8,48.8,11685.0,39.0114,39.0114,39.0034,39.0034,11685.0
2018-08-07 14:00:00,48.81,48.81,48.8,48.81,9394.0,39.0114,39.0114,39.0034,39.0114,9394.0
2018-08-07 14:30:00,48.8,48.81,48.8,48.81,13332.0,39.0034,39.0114,39.0034,39.0114,13332.0
2018-08-07 15:00:00,48.8,48.81,48.8,48.81,14517.0,39.0034,39.0114,39.0034,39.0114,14517.0
2018-08-07 15:30:00,48.8,48.81,48.8,48.81,38060.0,39.0034,39.0114,39.0034,39.0114,38060.0
2018-08-08 09:30:00,48.78,48.81,48.78,48.79,20537.0,38.9874,39.0114,38.9874,38.9954,20537.0
2018-08-08 10:00:00,48.79,48.79,48.77,48.77,56457.0,38.9954,38.9954,38.9794,38.9794,56457.0
2018-08-08 10:30:00,48.78,48.78,48.76,48.76,90309.0,38.9874,38.9874,38.9714,38.9714,90309.0
2018-08-08 11:00:00,48.77,48.77,48.76,48.77,21877.0,38.9794,38.9794,38.9714,38.9794,21877.0
2018-08-08 11:30:00,48.76,48.77,48.76,48.77,13797.0,38.9714,38.9794,38.9714,38.9794,13797.0
2018-08-08 12:00:00,48.76,48.77,48.75,48.75,8199.0,38.9714,38.9794,38.9634,38.9634,8199.0
2018-08-08 12:30:00,48.76,48.76,48.75,48.76,38044.0,38.9714,38.9714,38.9634,38.9714,38044.0
2018-08-08 13:00:00,48.76,48.78,48.75,48.78,25792.0,38.9714,38.9874,38.9634,38.9874,25792.0
2018-08-08 13:30:00,48.77,48.78,48.77,48.78,10296.0,38.9794,38.9874,38.9794,38.9874,10296.0
2018-08-08 14:00:00,48.78,48.78,48.76,48.77,14834.0,38.9874,38.9874,38.9714,38.9794,14834.0
2018-08-08 14:30:00,48.77,48.78,48.76,48.77,15147.0,38.9794,38.9874,38.9714,38.9794,15147.0
2018-08-08 15:00:00,48.78,48.78,48.77,48.77,38888.0,38.9874,38.9874,38.9794,38.9794,38888.0
2018-08-08 15:30:00,48.78,48.78,48.77,48.78,116205.0,38.9874,38.9874,38.9794,38.9874,116205.0
2018-08-09 09:30:00,48.8,48.81,48.79,48.8,57695.0,39.0034,39.0114,38.9954,39.0034,57695.0
2018-08-09 10:00:00,48.79,48.81,48.79,48.81,15154.0,38.9954,39.0114,38.9954,39.0114,15154.0
2018-08-09 10:30:00,48.8,48.81,48.79,48.8,44779.0,39.0034,39.0114,38.9954,39.0034,44779.0
2018-08-09 11:00:00,48.8,48.8,48.79,48.8,21652.0,39.0034,39.0034,38.9954,39.0034,21652.0
2018-08-09 11:30:00,48.8,48.8,48.79,48.8,13605.0,39.0034,39.0034,38.9954,39.0034,13605.0
2018-08-09 12:00:00,48.79,48.8,48.79,48.8,21580.0,38.9954,39.0034,38.9954,39.0034,21580.0
2018-08-09 12:30:00,48.8,48.8,48.79,48.79,16759.0,39.0034,39.0034,38.9954,38.9954,16759.0
2018-08-09 13:00:00,48.79,48.8,48.79,48.8,17293.0,38.9954,39.0034,38.9954,39.0034,17293.0
2018-08-09 13:30:00,48.8,48.8,48.79,48.8,24088.0,39.0034,39.0034,38.9954,39.0034,24088.0
2018-08-09 14:00:00,48.8,48.8,48.79,48.8,28524.0,39.0034,39.0034,38.9954,39.0034,28524.0
2018-08-09 14:30:00,48.79,48.8,48.79,48.8,64274.0,38.9954,39.0034,38.9954,39.0034,64274.0
2018-08-09 15:00:00,48.8,48.8,48.79,48.79,39955.0,39.0034,39.0034,38.9954,38.9954,39955.0
2018-08-09 15:30:00,48.8,48.8,48.79,48.79,75129.0,39.0034,39.0034,38.9954,38.9954,75129.0
2018-08-10 09:30:00,48.87,48.89,48.87,48.88,58310.0,39.0593,39.0753,39.0593,39.0673,58310.0
2018-08-10 10:00:00,48.87,48.89,48.87,48.88,36161.0,39.0593,39.0753,39.0593,39.0673,36161.0
2018-08-10 10:30:00,48.88,48.89,48.88,48.88,12886.0,39.0673,39.0753,39.0673,39.0673,12886.0
2018-08-10 11:00:00,48.89,48.9,48.88,48.89,26670.0,39.0753,39.0833,39.0673,39.0753,26670.0
2018-08-10 11:30:00,48.9,48.9,48.88,48.89,8822.0,39.0833,39.0833,39.0673,39.0753,8822.0
2018-08-10 12:00:00,48.88,48.9,48.88,48.9,11283.0,39.0673,39.0833,39.0673,39.0833,11283.0
2018-08-10 12:30:00,48.89,48.9,48.89,48.89,10977.0,39.0753,39.0833,39.0753,39.0753,10977.0
2018-08-10 13:00:00,48.89,48.9,48.89,48.89,59931.0,39.0753,39.0833,39.0753,39.0753,59931.0
2018-08-10 13:30:00,48.9,48.9,48.89,48.89,12670.0,39.0833,39.0833,39.0753,39.0753,12670.0
2018-08-10 14:00:00,48.9,48.9,48.89,48.9,30787.0,39.0833,39.0833,39.0753,39.0833,30787.0
2018-08-10 14:30:00,48.89,48.91,48.89,48.9,19909.0,39.0753,39.0913,39.0753,39.0833,19909.0
2018-08-10 15:00:00,48.91,48.91,48.87,48.88,12406.0,39.0913,39.0913,39.0593,39.0673,12406.0
2018-08-10 15:30:00,48.89,48.89,48.88,48.88,35697.0,39.0753,39.0753,39.0673,39.0673,35697.0
2018-08-13 09:30:00,48.9,48.9,48.89,48.89,67717.0,39.0833,39.0833,39.0753,39.0753,67717.0
2018-08-13 10:00:00,48.89,48.89,48.88,48.89,39538.0,39.0753,39.0753,39.0673,39.0753,39538.0
2018-08-13 10:30:00,48.89,48.89,48.88,48.88,12438.0,39.0753,39.0753,39.0673,39.0673,12438.0
2018-08-13 11:00:00,48.88,48.9,48.88,48.9,19971.0,39.0673,39.0833,39.0673,39.0833,19971.0
2018-08-13 11:30:00,48.9,48.9,48.89,48.9,13770.0,39.0833,39.0833,39.0753,39.0833,13770.0
2018-08-13 12:00:00,48.9,48.9,48.88,48.89,6909.0,39.0833,39.0833,39.0673,39.0753,6909.0
2018-08-13 12:30:00,48.89,48.89,48.88,48.89,5359.0,39.0753,39.0753,39.0673,39.0753,5359.0
2018-08-13 13:00:00,48.89,48.89,48.88,48.88,9336.0,39.0753,39.0753,39.0673,39.0673,9336.0
2018-08-13 13:30:00,48.88,48.89,48.88,48.89,5064.0,39.0673,39.0753,39.0673,39.0753,5064.0
2018-08-13 14:00:00,48.89,48.89,48.88,48.89,15871.0,39.0753,39.0753,39.0673,39.0753,15871.0
2018-08-13 14:30:00,48.89,48.89,48.88,48.88,12841.0,39.0753,39.0753,39.0673,39.0673,12841.0
2018-08-13 15:00:00,48.88,48.89,48.88,48.89,20048.0,39.0673,39.0753,39.0673,39.0753,20048.0
2018-08-13 15:30:00,48.88,48.9,48.88,48.9,28103.0,39.0673,39.0833,39.0673,39.0833,28103.0
2018-08-14 09:30:00,48.89,48.91,48.88,48.88,53195.0,39.0753,39.0913,39.0673,39.0673,53195.0
2018-08-14 10:00:00,48.89,48.89,48.87,48.88,16705.0,39.0753,39.0753,39.0593,39.0673,16705.0
2018-08-14 10:30:00,48.88,48.88,48.87,48.87,6351.0,39.0673,39.0673,39.0593,39.0593,6351.0
2018-08-14 11:00:00,48.88,48.89,48.87,48.89,22088.0,39.0673,39.0753,39.0593,39.0753,22088.0
2018-08-14 11:30:00,48.89,48.89,48.88,48.88,8461.0,39.0753,39.0753,39.0673,39.0673,8461.0
2018-08-14 12:00:00,48.89,48.89,48.87,48.88,5619.0,39.0753,39.0753,39.0593,39.0673,5619.0
2018-08-14 12:30:00,48.88,48.88,48.87,48.88,18333.0,39.0673,39.0673,39.0593,39.0673,18333.0
2018-08-14 13:00:00,48.88,48.88,48.87,48.88,27126.0,39.0673,39.0673,39.0593,39.0673,27126.0
2018-08-14 13:30:00,48.88,48.88,48.87,48.88,11886.0,39.0673,39.0673,39.0593,39.0673,11886.0
2018-08-14 14:00:00,48.88,48.88,48.87,48.87,25744.0,39.0673,39.0673,39.0593,39.0593,25744.0
2018-08-14 14:30:00,48.87,48.88,48.87,48.88,24255.0,39.0593,39.0673,39.0593,39.0673,24255.0
2018-08-14 15:00:00,48.88,48.88,48.87,48.88,33992.0,39.0673,39.0673,39.0593,39.0673,33992.0
2018-08-14 15:30:00,48.88,48.88,48.87,48.88,27483.0,39.0673,39.0673,39.0593,39.0673,27483.0
2018-08-15 09:30:00,48.88,48.9,48.88,48.89,22175.0,39.0673,39.0833,39.0673,39.0753,22175.0
2018-08-15 10:00:00,48.9,48.9,48.89,48.9,12557.0,39.0833,39.0833,39.0753,39.0833,12557.0
2018-08-15 10:30:00,48.9,48.9,48.89,48.89,11234.0,39.0833,39.0833,39.0753,39.0753,11234.0
2018-08-15 11:00:00,48.89,48.9,48.88,48.89,42339.0,39.0753,39.0833,39.0673,39.0753,42339.0
2018-08-15 11:30:00,48.89,48.89,48.88,48.89,19125.0,39.0753,39.0753,39.0673,39.0753,19125.0
2018-08-15 12:00:00,48.89,48.89,48.88,48.89,10826.0,39.0753,39.0753,39.0673,39.0753,10826.0
2018-08-15 12:30:00,48.89,48.9,48.88,48.89,7836.0,39.0753,39.0833,39.0673,39.0753,7836.0
2018-08-15 13:00:00,48.89,48.9,48.89,48.9,7089.0,39.0753,39.0833,39.0753,39.0833,7089.0
2018-08-15 13:30:00,48.9,48.91,48.89,48.91,12626.0,39.0833,39.0913,39.0753,39.0913,12626.0
2018-08-15 14:00:00,48.91,48.91,48.9,48.91,17877.0,39.0913,39.0913,39.0833,39.0913,17877.0
2018-08-15 14:30:00,48.89,48.91,48.89,48.91,63893.0,39.0753,39.0913,39.0753,39.0913,63893.0
2018-08-15 15:00:00,48.9,48.91,48.89,48.9,17592.0,39.0833,39.0913,39.0753,39.0833,17592.0
2018-08-15 15:30:00,48.9,48.9,48.87,48.89,52004.0,39.0833,39.0833,39.0593,39.0753,52004.0
2018-08-16 09:30:00,48.88,48.9,48.88,48.88,24778.0,39.0673,39.0833,39.0673,39.0673,24778.0
2018-08-16 10:00:00,48.88,48.89,48.88,48.88,20448.0,39.0673,39.0753,39.0673,39.0673,20448.0
2018-08-16 10:30:00,48.89,48.89,48.88,48.88,6367.0,39.0753,39.0753,39.0673,39.0673,6367.0
2018-08-16 11:00:00,48.89,48.89,48.87,48.87,5705.0,39.0753,39.0753,39.0593,39.0593,5705.0
2018-08-16 11:30:00,48.87,48.89,48.87,48.88,38964.0,39.0593,39.0753,39.0593,39.0673,38964.0
2018-08-16 12:00:00,48.87,48.88,48.87,48.87,6031.0,39.0593,39.0673,39.0593,39.0593,6031.0
2018-08-16 12:30:00,48.88,48.89,48.87,48.89,13603.0,39.0673,39.0753,39.0593,39.0753,13603.0
2018-08-16 13:00:00,48.89,48.89,48.87,48.88,9913.0,39.0753,39.0753,39.0593,39.0673,9913.0
2018-08-16 13:30:00,48.87,48.89,48.87,48.88,57315.0,39.0593,39.0753,39.0593,39.0673,57315.0
2018-08-16 14:00:00,48.88,48.88,48.87,48.88,16411.0,39.0673,39.0673,39.0593,39.0673,16411.0
2018-08-16 14:30:00,48.88,48.89,48.87,48.89,11407.0,39.0673,39.0753,39.0593,39.0753,11407.0
2018-08-16 15:00:00,48.89,48.89,48.88,48.89,11022.0,39.0753,39.0753,39.0673,39.0753,11022.0
2018-08-16 15:30:00,48.89,48.89,48.88,48.89,34162.0,39.0753,39.0753,39.0673,39.0753,34162.0
2018-08-17 09:30:00,48.89,48.91,48.89,48.91,20083.0,39.0753,39.0913,39.0753,39.0913,20083.0
2018-08-17 10:00:00,48.91,48.91,48.9,48.9,18283.0,39.0913,39.0913,39.0833,39.0833,18283.0
2018-08-17 10:30:00,48.91,48.91,48.89,48.9,359283.0,39.0913,39.0913,39.0753,39.0833,359283.0
2018-08-17 11:00:00,48.9,48.9,48.89,48.9,10696.0,39.0833,39.0833,39.0753,39.0833,10696.0
2018-08-17 11:30:00,48.9,48.9,48.89,48.9,7988.0,39.0833,39.0833,39.0753,39.0833,7988.0
2018-08-17 12:00:00,48.89,48.9,48.89,48.9,3860.0,39.0753,39.0833,39.0753,39.0833,3860.0
2018-08-17 12:30:00,48.9,48.9,48.89,48.9,4469.0,39.0833,39.0833,39.0753,39.0833,4469.0
2018-08-17 13:00:00,48.9,48.9,48.89,48.9,13962.0,39.0833,39.0833,39.0753,39.0833,13962.0
2018-08-17 13:30:00,48.9,48.91,48.9,48.9,7839.0,39.0833,39.0913,39.0833,39.0833,7839.0
2018-08-17 14:00:00,48.91,48.91,48.89,48.89,11936.0,39.0913,39.0913,39.0753,39.0753,11936.0
2018-08-17 14:30:00,48.9,48.9,48.88,48.89,22057.0,39.0833,39.0833,39.0673,39.0753,22057.0
2018-08-17 15:00:00,48.89,48.89,48.88,48.89,8563.0,39.0753,39.0753,39.0673,39.0753,8563.0
2018-08-17 15:30:00,48.89,48.89,48.88,48.89,14999.0,39.0753,39.0753,39.0673,39.0753,14999.0
2018-08-20 09:30:00,48.9,48.92,48.9,48.91,24109.0,39.0833,39.0993,39.0833,39.0913,24109.0
2018-08-20 10:00:00,48.91,48.92,48.91,48.91,44929.0,39.0913,39.0993,39.0913,39.0913,44929.0
2018-08-20 10:30:00,48.91,48.92,48.9,48.92,37220.0,39.0913,39.0993,39.0833,39.0993,37220.0
2018-08-20 11:00:00,48.92,48.93,48.92,48.93,7848.0,39.0993,39.1073,39.0993,39.1073,7848.0
2018-08-20 11:30:00,48.92,48.93,48.92,48.93,14007.0,39.0993,39.1073,39.0993,39.1073,14007.0
2018-08-20 12:00:00,48.93,48.93,48.92,48.93,6308.0,39.1073,39.1073,39.0993,39.1073,6308.0
2018-08-20 12:30:00,48.92,48.94,48.92,48.93,15382.0,39.0993,39.1153,39.0993,39.1073,15382.0
2018-08-20 13:00:00,48.94,48.94,48.93,48.94,22459.0,39.1153,39.1153,39.1073,39.1153,22459.0
2018-08-20 13:30:00,48.94,48.94,48.92,48.94,56941.0,39.1153,39.1153,39.0993,39.1153,56941.0
2018-08-20 14:00:00,48.93,48.95,48.93,48.94,28418.0,39.1073,39.1232,39.1073,39.1153,28418.0
2018-08-20 14:30:00,48.94,48.94,48.93,48.94,26828.0,39.1153,39.1153,39.1073,39.1153,26828.0
2018-08-20 15:00:00,48.94,48.94,48.93,48.93,9909.0,39.1153,39.1153,39.1073,39.1073,9909.0
2018-08-20 15:30:00,48.94,48.94,48.93,48.94,24912.0,39.1153,39.1153,39.1073,39.1153,24912.0
2018-08-21 09:30:00,48.94,48.95,48.92,48.94,65562.0,39.1153,39.1232,39.0993,39.1153,65562.0
2018-08-21 10:00:00,48.93,48.94,48.93,48.94,17961.0,39.1073,39.1153,39.1073,39.1153,17961.0
2018-08-21 10:30:00,48.94,48.94,48.93,48.94,15012.0,39.1153,39.1153,39.1073,39.1153,15012.0
2018-08-21 11:00:00,48.94,48.95,48.93,48.95,21088.0,39.1153,39.1232,39.1073,39.1232,21088.0
2018-08-21 11:30:00,48.95,48.95,48.93,48.94,100652.0,39.1232,39.1232,39.1073,39.1153,100652.0
2018-08-21 12:00:00,48.94,48.94,48.93,48.93,9367.0,39.1153,39.1153,39.1073,39.1073,9367.0
2018-08-21 12:30:00,48.94,48.94,48.93,48.94,28958.0,39.1153,39.1153,39.1073,39.1153,28958.0
2018-08-21 13:00:00,48.94,48.94,48.93,48.93,37084.0,39.1153,39.1153,39.1073,39.1073,37084.0
2018-08-21 13:30:00,48.94,48.94,48.92,48.94,48040.0,39.1153,39.1153,39.0993,39.1153,48040.0
2018-08-21 14:00:00,48.94,48.94,48.93,48.94,17360.0,39.1153,39.1153,39.1073,39.1153,17360.0
2018-08-21 14:30:00,48.94,48.94,48.93,48.94,10141.0,39.1153,39.1153,39.1073,39.1153,10141.0
2018-08-21 15:00:00,48.94,48.94,48.93,48.94,17615.0,39.1153,39.1153,39.1073,39.1153,17615.0
2018-08-21 15:30:00,48.93,48.94,48.92,48.94,40374.0,39.1073,39.1153,39.0993,39.1153,40374.0
2018-08-22 09:30:00,48.97,48.99,48.97,48.98,13295.0,39.1392,39.1552,39.1392,39.1472,13295.0
2018-08-22 10:00:00,48.97,48.98,48.97,48.98,17020.0,39.1392,39.1472,39.1392,39.1472,17020.0
2018-08-22 10:30:00,48.98,48.98,48.96,48.97,57443.0,39.1472,39.1472,39.1312,39.1392,57443.0
2018-08-22 11:00:00,48.97,48.97,48.96,48.97,15491.0,39.1392,39.1392,39.1312,39.1392,15491.0
2018-08-22 11:30:00,48.97,48.97,48.96,48.97,19474.0,39.1392,39.1392,39.1312,39.1392,19474.0
2018-08-22 12:00:00,48.97,48.98,48.96,48.98,6787.0,39.1392,39.1472,39.1312,39.1472,6787.0
2018-08-22 12:30:00,48.98,48.98,48.97,48.98,8205.0,39.1472,39.1472,39.1392,39.1472,8205.0
2018-08-22 13:00:00,48.98,48.98,48.97,48.98,7973.0,39.1472,39.1472,39.1392,39.1472,7973.0
2018-08-22 13:30:00,48.97,48.98,48.97,48.98,15008.0,39.1392,39.1472,39.1392,39.1472,15008.0
2018-08-22 14:00:00,48.98,48.99,48.98,48.98,17428.0,39.1472,39.1552,39.1472,39.1472,17428.0
2018-08-22 14:30:00,48.98,48.99,48.97,48.99,24958.0,39.1472,39.1552,39.1392,39.1552,24958.0
2018-08-22 15:00:00,48.98,48.99,48.98,48.99,15316.0,39.1472,39.1552,39.1472,39.1552,15316.0
2018-08-22 15:30:00,48.98,48.99,48.98,48.98,45163.0,39.1472,39.1552,39.1472,39.1472,45163.0
2018-08-23 09:30:00,48.99,48.99,48.97,48.98,18484.0,39.1552,39.1552,39.1392,39.1472,18484.0
2018-08-23 10:00:00,48.98,48.99,48.98,48.98,37980.0,39.1472,39.1552,39.1472,39.1472,37980.0
2018-08-23 10:30:00,48.98,48.99,48.98,48.98,28389.0,39.1472,39.1552,39.1472,39.1472,28389.0
2018-08-23 11:00:00,48.98,48.99,48.98,48.99,15807.0,39.1472,39.1552,39.1472,39.1552,15807.0
2018-08-23 11:30:00,48.98,49.0,48.98,48.99,78071.0,39.1472,39.1632,39.1472,39.1552,78071.0
2018-08-23 12:00:00,48.98,48.99,48.98,48.98,12092.0,39.1472,39.1552,39.1472,39.1472,12092.0
2018-08-23 12:30:00,48.99,48.99,48.98,48.98,25185.0,39.1552,39.1552,39.1472,39.1472,25185.0
2018-08-23 13:00:00,48.98,49.0,48.98,49.0,25033.0,39.1472,39.1632,39.1472,39.1632,25033.0
2018-08-23 13:30:00,48.99,49.0,48.99,49.0,14877.0,39.1552,39.1632,39.1552,39.1632,14877.0
2018-08-23 14:00:00,48.99,49.0,48.99,49.0,21796.0,39.1552,39.1632,39.1552,39.1632,21796.0
2018-08-23 14:30:00,49.0,49.0,48.98,48.99,14522.0,39.1632,39.1632,39.1472,39.1552,14522.0
2018-08-23 15:00:00,48.99,48.99,48.98,48.98,20892.0,39.1552,39.1552,39.1472,39.1472,20892.0
2018-08-23 15:30:00,48.98,48.99,48.98,48.99,15790.0,39.1472,39.1552,39.1472,39.1552,15790.0
2018-08-24 09:30:00,48.99,48.99,48.98,48.99,49403.0,39.1552,39.1552,39.1472,39.1552,49403.0
2018-08-24 10:00:00,48.98,49.01,48.98,49.0,53313.0,39.1472,39.1712,39.1472,39.1632,53313.0
2018-08-24 10:30:00,49.01,49.01,49.0,49.01,7514.0,39.1712,39.1712,39.1632,39.1712,7514.0
2018-08-24 11:00:00,49.0,49.01,49.0,49.0,14293.0,39.1632,39.1712,39.1632,39.1632,14293.0
2018-08-24 11:30:00,49.01,49.01,48.99,49.0,221896.0,39.1712,39.1712,39.1552,39.1632,221896.0
2018-08-24 12:00:00,49.0,49.0,48.99,49.0,21476.0,39.1632,39.1632,39.1552,39.1632,21476.0
2018-08-24 12:30:00,48.99,49.0,48.99,49.0,10552.0,39.1552,39.1632,39.1552,39.1632,10552.0
2018-08-24 13:00:00,49.0,49.0,48.99,48.99,16362.0,39.1632,39.1632,39.1552,39.1552,16362.0
2018-08-24 13:30:00,48.99,49.0,48.99,49.0,12838.0,39.1552,39.1632,39.1552,39.1632,12838.0
2018-08-24 14:00:00,49.0,49.0,48.98,48.98,15451.0,39.1632,39.1632,39.1472,39.1472,15451.0
2018-08-24 14:30:00,48.99,48.99,48.98,48.99,15496.0,39.1552,39.1552,39.1472,39.1552,15496.0
2018-08-24 15:00:00,48.98,49.0,48.98,48.99,30968.0,39.1472,39.1632,39.1472,39.1552,30968.0
2018-08-24 15:30:00,48.99,49.01,48.98,49.0,99755.0,39.1552,39.1712,39.1472,39.1632,99755.0
2018-08-27 09:30:00,49.0,49.0,48.98,48.99,73478.0,39.1632,39.1632,39.1472,39.1552,73478.0
2018-08-27 10:00:00,48.98,49.0,48.98,48.99,29575.0,39.1472,39.1632,39.1472,39.1552,29575.0
2018-08-27 10:30:00,49.0,49.0,48.99,48.99,4481.0,39.1632,39.1632,39.1552,39.1552,4481.0
2018-08-27 11:00:00,48.99,49.0,48.99,49.0,13900.0,39.1552,39.1632,39.1552,39.1632,13900.0
2018-08-27 11:30:00,49.0,49.0,48.99,49.0,5908.0,39.1632,39.1632,39.1552,39.1632,5908.0
2018-08-27 12:00:00,49.0,49.0,48.99,49.0,4307.0,39.1632,39.1632,39.1552,39.1632,4307.0
2018-08-27 12:30:00,49.0,49.0,48.99,49.0,16138.0,39.1632,39.1632,39.1552,39.1632,16138.0
2018-08-27 13:00:00,48.99,49.0,48.99,49.0,16227.0,39.1552,39.1632,39.1552,39.1632,16227.0
2018-08-27 13:30:00,49.0,49.0,48.99,49.0,13339.0,39.1632,39.1632,39.1552,39.1632,13339.0
2018-08-27 14:00:00,49.0,49.0,48.99,48.99,25109.0,39.1632,39.1632,39.1552,39.1552,25109.0
2018-08-27 14:30:00,48.99,49.0,48.99,49.0,11079.0,39.1552,39.1632,39.1552,39.1632,11079.0
2018-08-27 15:00:00,49.0,49.0,48.99,48.99,15864.0,39.1632,39.1632,39.1552,39.1552,15864.0
2018-08-27 15:30:00,48.99,49.0,48.98,48.98,47766.0,39.1552,39.1632,39.1472,39.1472,47766.0
2018-08-28 09:30:00,48.98,48.98,48.97,48.97,56867.0,39.1472,39.1472,39.1392,39.1392,56867.0
2018-08-28 10:00:00,48.97,48.98,48.96,48.96,35226.0,39.1392,39.1472,39.1312,39.1312,35226.0
2018-08-28 10:30:00,48.97,48.97,48.95,48.96,12226.0,39.1392,39.1392,39.1232,39.1312,12226.0
2018-08-28 11:00:00,48.96,48.96,48.95,48.95,7296.0,39.1312,39.1312,39.1232,39.1232,7296.0
2018-08-28 11:30:00,48.96,48.97,48.95,48.97,30704.0,39.1312,39.1392,39.1232,39.1392,30704.0
2018-08-28 12:00:00,48.97,48.97,48.96,48.97,7966.0,39.1392,39.1392,39.1312,39.1392,7966.0
2018-08-28 12:30:00,48.96,48.97,48.95,48.95,18021.0,39.1312,39.1392,39.1232,39.1232,18021.0
2018-08-28 13:00:00,48.96,48.96,48.95,48.95,9353.0,39.1312,39.1312,39.1232,39.1232,9353.0
2018-08-28 13:30:00,48.96,48.96,48.95,48.95,15621.0,39.1312,39.1312,39.1232,39.1232,15621.0
2018-08-28 14:00:00,48.95,48.96,48.95,48.96,19880.0,39.1232,39.1312,39.1232,39.1312,19880.0
2018-08-28 14:30:00,48.96,48.96,48.95,48.95,38861.0,39.1312,39.1312,39.1232,39.1232,38861.0
2018-08-28 15:00:00,48.96,48.96,48.94,48.95,69220.0,39.1312,39.1312,39.1153,39.1232,69220.0
2018-08-28 15:30:00,48.95,48.96,48.94,48.95,84753.0,39.1232,39.1312,39.1153,39.1232,84753.0
2018-08-29 09:30:00,48.97,48.97,48.95,48.95,12564.0,39.1392,39.1392,39.1232,39.1232,12564.0
2018-08-29 10:00:00,48.96,48.96,48.94,48.95,13732.0,39.1312,39.1312,39.1153,39.1232,13732.0
2018-08-29 10:30:00,48.95,48.95,48.94,48.94,5159.0,39.1232,39.1232,39.1153,39.1153,5159.0
2018-08-29 11:00:00,48.94,48.95,48.94,48.95,18860.0,39.1153,39.1232,39.1153,39.1232,18860.0
2018-08-29 11:30:00,48.95,48.95,48.94,48.95,19950.0,39.1232,39.1232,39.1153,39.1232,19950.0
2018-08-29 12:00:00,48.95,48.95,48.94,48.94,11768.0,39.1232,39.1232,39.1153,39.1153,11768.0
2018-08-29 12:30:00,48.95,48.95,48.94,48.95,25755.0,39.1232,39.1232,39.1153,39.1232,25755.0
2018-08-29 13:00:00,48.95,48.96,48.94,48.96,10548.0,39.1232,39.1312,39.1153,39.1312,10548.0
2018-08-29 13:30:00,48.96,48.96,48.95,48.96,10322.0,39.1312,39.1312,39.1232,39.1312,10322.0
2018-08-29 14:00:00,48.96,48.96,48.94,48.95,15126.0,39.1312,39.1312,39.1153,39.1232,15126.0
2018-08-29 14:30:00,48.94,48.96,48.94,48.95,85694.0,39.1153,39.1312,39.1153,39.1232,85694.0
2018-08-29 15:00:00,48.95,48.95,48.94,48.95,21145.0,39.1232,39.1232,39.1153,39.1232,21145.0
2018-08-29 15:30:00,48.95,48.95,48.94,48.95,24768.0,39.1232,39.1232,39.1153,39.1232,24768.0
2018-08-30 09:30:00,48.97,48.98,48.96,48.97,22817.0,39.1392,39.1472,39.1312,39.1392,22817.0
2018-08-30 10:00:00,48.96,48.98,48.96,48.97,32229.0,39.1312,39.1472,39.1312,39.1392,32229.0
2018-08-30 10:30:00,48.97,48.97,48.96,48.97,11017.0,39.1392,39.1392,39.1312,39.1392,11017.0
2018-08-30 11:00:00,48.97,48.97,48.96,48.97,8598.0,39.1392,39.1392,39.1312,39.1392,8598.0
2018-08-30 11:30:00,48.97,48.98,48.96,48.96,33407.0,39.1392,39.1472,39.1312,39.1312,33407.0
2018-08-30 12:00:00,48.97,48.97,48.96,48.97,10979.0,39.1392,39.1392,39.1312,39.1392,10979.0
2018-08-30 12:30:00,48.97,48.97,48.96,48.96,33635.0,39.1392,39.1392,39.1312,39.1312,33635.0
2018-08-30 13:00:00,48.97,48.97,48.96,48.97,24235.0,39.1392,39.1392,39.1312,39.1392,24235.0
2018-08-30 13:30:00,48.97,48.98,48.96,48.96,38296.0,39.1392,39.1472,39.1312,39.1312,38296.0
2018-08-30 14:00:00,48.97,48.98,48.96,48.97,18902.0,39.1392,39.1472,39.1312,39.1392,18902.0
2018-08-30 14:30:00,48.97,48.98,48.97,48.98,31377.0,39.1392,39.1472,39.1392,39.1472,31377.0
2018-08-30 15:00:00,48.98,48.99,48.97,48.99,8323.0,39.1472,39.1552,39.1392,39.1552,8323.0
2018-08-30 15:30:00,48.98,48.99,48.97,48.97,29339.0,39.1472,39.1552,39.1392,39.1392,29339.0
2018-08-31 09:30:00,49.01,49.01,49.0,49.01,12740.0,39.1712,39.1712,39.1632,39.1712,12740.0
2018-08-31 10:00:00,49.0,49.01,49.0,49.0,13066.0,39.1632,39.1712,39.1632,39.1632,13066.0
2018-08-31 10:30:00,49.01,49.01,49.0,49.01,15325.0,39.1712,39.1712,39.1632,39.1712,15325.0
2018-08-31 11:00:00,49.01,49.01,49.0,49.01,15989.0,39.1712,39.1712,39.1632,39.1712,15989.0
2018-08-31 11:30:00,49.01,49.01,49.0,49.01,18396.0,39.1712,39.1712,39.1632,39.1712,18396.0
2018-08-31 12:00:00,49.01,49.01,49.0,49.0,11071.0,39.1712,39.1712,39.1632,39.1632,11071.0
2018-08-31 12:30:00,49.01,49.01,49.0,49.01,11357.0,39.1712,39.1712,39.1632,39.1712,11357.0
2018-08-31 13:00:00,49.01,49.01,49.0,49.01,22830.0,39.1712,39.1712,39.1632,39.1712,22830.0
2018-08-31 13:30:00,49.01,49.01,49.0,49.0,31917.0,39.1712,39.1712,39.1632,39.1632,31917.0
2018-08-31 14:00:00,49.01,49.01,49.0,49.01,22717.0,39.1712,39.1712,39.1632,39.1712,22717.0
2018-08-31 14:30:00,49.01,49.02,49.0,49.01,22319.0,39.1712,39.1792,39.1632,39.1712,22319.0
2018-08-31 15:00:00,49.01,49.01,49.0,49.0,22652.0,39.1712,39.1712,39.1632,39.1632,22652.0
2018-08-31 15:30:00,49.0,49.0,48.99,49.0,35654.0,39.1632,39.1632,39.1552,39.1632,35654.0
2018-09-04 09:30:00,49.0,49.03,49.0,49.01,246375.0,39.1632,39.1872,39.1632,39.1712,246375.0
2018-09-04 10:00:00,49.01,49.02,48.98,48.99,928764.0,39.1712,39.1792,39.1472,39.1552,928764.0
2018-09-04 10:30:00,48.99,49.0,48.99,48.99,17953.0,39.1552,39.1632,39.1552,39.1552,17953.0
2018-09-04 11:00:00,49.0,49.0,48.98,48.98,8585.0,39.1632,39.1632,39.1472,39.1472,8585.0
2018-09-04 11:30:00,48.99,48.99,48.96,48.98,145279.0,39.1552,39.1552,39.1312,39.1472,145279.0
2018-09-04 12:00:00,48.97,48.99,48.97,48.99,20286.0,39.1392,39.1552,39.1392,39.1552,20286.0
2018-09-04 12:30:00,48.99,48.99,48.98,48.98,33492.0,39.1552,39.1552,39.1472,39.1472,33492.0
2018-09-04 13:00:00,48.99,48.99,48.98,48.98,15320.0,39.1552,39.1552,39.1472,39.1472,15320.0
2018-09-04 13:30:00,48.99,48.99,48.98,48.98,7686.0,39.1552,39.1552,39.1472,39.1472,7686.0
2018-09-04 14:00:00,48.98,48.99,48.98,48.99,25119.0,39.1472,39.1552,39.1472,39.1552,25119.0
2018-09-04 14:30:00,48.98,48.99,48.97,48.98,16943.0,39.1472,39.1552,39.1392,39.1472,16943.0
2018-09-04 15:00:00,48.97,48.98,48.97,48.97,16280.0,39.1392,39.1472,39.1392,39.1392,16280.0
2018-09-04 15:30:00,48.97,48.98,48.97,48.97,30233.0,39.1392,39.1472,39.1392,39.1392,30233.0
2018-09-05 09:30:00,48.96,48.98,48.96,48.96,16370.0,39.1312,39.1472,39.1312,39.1312,16370.0
2018-09-05 10:00:00,48.97,48.98,48.96,48.98,36456.0,39.1392,39.1472,39.1312,39.1472,36456.0
2018-09-05 10:30:00,48.97,48.98,48.97,48.97,13986.0,39.1392,39.1472,39.1392,39.1392,13986.0
2018-09-05 11:00:00,48.98,48.98,48.97,48.97,11150.0,39.1472,39.1472,39.1392,39.1392,11150.0
2018-09-05 11:30:00,48.98,48.98,48.97,48.98,10757.0,39.1472,39.1472,39.1392,39.1472,10757.0
2018-09-05 12:00:00,48.98,48.98,48.97,48.98,13241.0,39.1472,39.1472,39.1392,39.1472,13241.0
2018-09-05 12:30:00,48.97,48.98,48.97,48.97,17911.0,39.1392,39.1472,39.1392,39.1392,17911.0
2018-09-05 13:00:00,48.98,48.98,48.97,48.98,9418.0,39.1472,39.1472,39.1392,39.1472,9418.0
2018-09-05 13:30:00,48.98,48.98,48.97,48.98,8696.0,39.1472,39.1472,39.1392,39.1472,8696.0
2018-09-05 14:00:00,48.98,48.98,48.97,48.98,13021.0,39.1472,39.1472,39.1392,39.1472,13021.0
2018-09-05 14:30:00,48.98,48.98,48.97,48.98,22722.0,39.1472,39.1472,39.1392,39.1472,22722.0
2018-09-05 15:00:00,48.97,48.98,48.96,48.96,12343.0,39.1392,39.1472,39.1312,39.1312,12343.0
2018-09-05 15:30:00,48.97,48.97,48.96,48.97,20342.0,39.1392,39.1392,39.1312,39.1392,20342.0
2018-09-06 09:30:00,48.96,48.98,48.96,48.97,23912.0,39.1312,39.1472,39.1312,39.1392,23912.0
2018-09-06 10:00:00,48.98,48.98,48.96,48.97,21202.0,39.1472,39.1472,39.1312,39.1392,21202.0
2018-09-06 10:30:00,48.96,48.98,48.96,48.97,9635.0,39.1312,39.1472,39.1312,39.1392,9635.0
2018-09-06 11:00:00,48.98,48.98,48.97,48.98,8512.0,39.1472,39.1472,39.1392,39.1472,8512.0
2018-09-06 11:30:00,48.98,48.98,48.96,48.97,298495.0,39.1472,39.1472,39.1312,39.1392,298495.0
2018-09-06 12:00:00,48.97,48.97,48.96,48.97,8179.0,39.1392,39.1392,39.1312,39.1392,8179.0
2018-09-06 12:30:00,48.96,48.97,48.96,48.96,23126.0,39.1312,39.1392,39.1312,39.1312,23126.0
2018-09-06 13:00:00,48.95,48.96,48.95,48.95,11230.0,39.1232,39.1312,39.1232,39.1232,11230.0
2018-09-06 13:30:00,48.95,48.97,48.95,48.96,156961.0,39.1232,39.1392,39.1232,39.1312,156961.0
2018-09-06 14:00:00,48.96,48.97,48.96,48.97,17802.0,39.1312,39.1392,39.1312,39.1392,17802.0
2018-09-06 14:30:00,48.96,48.97,48.96,48.97,22178.0,39.1312,39.1392,39.1312,39.1392,22178.0
2018-09-06 15:00:00,48.96,48.97,48.95,48.95,40462.0,39.1312,39.1392,39.1232,39.1232,40462.0
2018-09-06 15:30:00,48.96,48.97,48.95,48.96,17619.0,39.1312,39.1392,39.1232,39.1312,17619.0
2018-09-07 09:30:00,48.93,48.93,48.91,48.92,45191.0,39.1073,39.1073,39.0913,39.0993,45191.0
2018-09-07 10:00:00,48.91,48.91,48.9,48.91,21046.0,39.0913,39.0913,39.0833,39.0913,21046.0
2018-09-07 10:30:00,48.91,48.91,48.9,48.91,46638.0,39.0913,39.0913,39.0833,39.0913,46638.0
2018-09-07 11:00:00,48.91,48.92,48.9,48.92,15757.0,39.0913,39.0993,39.0833,39.0993,15757.0
2018-09-07 11:30:00,48.92,48.92,48.91,48.92,11273.0,39.0993,39.0993,39.0913,39.0993,11273.0
2018-09-07 12:00:00,48.92,48.93,48.91,48.93,18172.0,39.0993,39.1073,39.0913,39.1073,18172.0
2018-09-07 12:30:00,48.93,48.93,48.92,48.93,12156.0,39.1073,39.1073,39.0993,39.1073,12156.0
2018-09-07 13:00:00,48.93,48.93,48.92,48.93,16179.0,39.1073,39.1073,39.0993,39.1073,16179.0
2018-09-07 13:30:00,48.93,48.93,48.92,48.93,17737.0,39.1073,39.1073,39.0993,39.1073,17737.0
2018-09-07 14:00:00,48.93,48.93,48.92,48.93,24463.0,39.1073,39.1073,39.0993,39.1073,24463.0
2018-09-07 14:30:00,48.93,48.93,48.92,48.93,27698.0,39.1073,39.1073,39.0993,39.1073,27698.0
2018-09-07 15:00:00,48.93,48.93,48.92,48.93,22780.0,39.1073,39.1073,39.0993,39.1073,22780.0
2018-09-07 15:30:00,48.92,48.93,48.92,48.93,43625.0,39.0993,39.1073,39.0993,39.1073,43625.0
2018-09-10 09:30:00,48.93,48.94,48.93,48.93,22728.0,39.1073,39.1153,39.1073,39.1073,22728.0
2018-09-10 10:00:00,48.94,48.94,48.93,48.94,22377.0,39.1153,39.1153,39.1073,39.1153,22377.0
2018-09-10 10:30:00,48.94,48.94,48.93,48.93,33619.0,39.1153,39.1153,39.1073,39.1073,33619.0
2018-09-10 11:00:00,48.94,48.94,48.93,48.94,53117.0,39.1153,39.1153,39.1073,39.1153,53117.0
2018-09-10 11:30:00,48.94,48.94,48.93,48.93,10405.0,39.1153,39.1153,39.1073,39.1073,10405.0
2018-09-10 12:00:00,48.93,48.94,48.93,48.94,11665.0,39.1073,39.1153,39.1073,39.1153,11665.0
2018-09-10 12:30:00,48.94,48.94,48.92,48.93,31404.0,39.1153,39.1153,39.0993,39.1073,31404.0
2018-09-10 13:00:00,48.93,48.93,48.92,48.93,22285.0,39.1073,39.1073,39.0993,39.1073,22285.0
2018-09-10 13:30:00,48.93,48.93,48.92,48.92,6412.0,39.1073,39.1073,39.0993,39.0993,6412.0
2018-09-10 14:00:00,48.93,48.93,48.92,48.93,9500.0,39.1073,39.1073,39.0993,39.1073,9500.0
2018-09-10 14:30:00,48.93,48.93,48.91,48.92,110318.0,39.1073,39.1073,39.0913,39.0993,110318.0
2018-09-10 15:00:00,48.92,48.92,48.91,48.92,16439.0,39.0993,39.0993,39.0913,39.0993,16439.0
2018-09-10 15:30:00,48.91,48.92,48.91,48.92,84830.0,39.0913,39.0993,39.0913,39.0993,84830.0
2018-09-11 09:30:00,48.9,48.91,48.88,48.88,60407.0,39.0833,39.0913,39.0673,39.0673,60407.0
2018-09-11 10:00:00,48.89,48.89,48.88,48.89,17514.0,39.0753,39.0753,39.0673,39.0753,17514.0
2018-09-11 10:30:00,48.89,48.9,48.88,48.9,6484.0,39.0753,39.0833,39.0673,39.0833,6484.0
2018-09-11 11:00:00,48.9,48.9,48.89,48.9,12000.0,39.0833,39.0833,39.0753,39.0833,12000.0
2018-09-11 11:30:00,48.9,48.91,48.89,48.9,26787.0,39.0833,39.0913,39.0753,39.0833,26787.0
2018-09-11 12:00:00,48.9,48.91,48.89,48.91,30051.0,39.0833,39.0913,39.0753,39.0913,30051.0
2018-09-11 12:30:00,48.9,48.91,48.89,48.9,20073.0,39.0833,39.0913,39.0753,39.0833,20073.0
2018-09-11 13:00:00,48.9,48.9,48.89,48.9,19623.0,39.0833,39.0833,39.0753,39.0833,19623.0
2018-09-11 13:30:00,48.9,48.9,48.89,48.9,10059.0,39.0833,39.0833,39.0753,39.0833,10059.0
2018-09-11 14:00:00,48.9,48.9,48.89,48.9,15783.0,39.0833,39.0833,39.0753,39.0833,15783.0
2018-09-11 14:30:00,48.9,48.91,48.89,48.9,31031.0,39.0833,39.0913,39.0753,39.0833,31031.0
2018-09-11 15:00:00,48.9,48.91,48.89,48.89,30198.0,39.0833,39.0913,39.0753,39.0753,30198.0
2018-09-11 15:30:00,48.9,48.9,48.89,48.9,87622.0,39.0833,39.0833,39.0753,39.0833,87622.0
2018-09-12 09:30:00,48.94,48.94,48.92,48.92,12057.0,39.1153,39.1153,39.0993,39.0993,12057.0
2018-09-12 10:00:00,48.93,48.93,48.92,48.92,10979.0,39.1073,39.1073,39.0993,39.0993,10979.0
2018-09-12 10:30:00,48.93,48.93,48.92,48.92,8221.0,39.1073,39.1073,39.0993,39.0993,8221.0
2018-09-12 11:00:00,48.93,48.94,48.92,48.93,13638.0,39.1073,39.1153,39.0993,39.1073,13638.0
2018-09-12 11:30:00,48.93,48.93,48.92,48.93,31191.0,39.1073,39.1073,39.0993,39.1073,31191.0
2018-09-12 12:00:00,48.93,48.93,48.92,48.93,20419.0,39.1073,39.1073,39.0993,39.1073,20419.0
2018-09-12 12:30:00,48.92,48.93,48.92,48.92,18206.0,39.0993,39.1073,39.0993,39.0993,18206.0
2018-09-12 13:00:00,48.93,48.93,48.92,48.93,9170.0,39.1073,39.1073,39.0993,39.1073,9170.0
2018-09-12 13:30:00,48.93,48.93,48.92,48.93,14064.0,39.1073,39.1073,39.0993,39.1073,14064.0
2018-09-12 14:00:00,48.93,48.93,48.92,48.93,15317.0,39.1073,39.1073,39.0993,39.1073,15317.0
2018-09-12 14:30:00,48.93,48.93,48.92,48.93,9679.0,39.1073,39.1073,39.0993,39.1073,9679.0
2018-09-12 15:00:00,48.92,48.93,48.91,48.91,10150.0,39.0993,39.1073,39.0913,39.0913,10150.0
2018-09-12 15:30:00,48.92,48.93,48.91,48.92,30455.0,39.0993,39.1073,39.0913,39.0993,30455.0
2018-09-13 09:30:00,48.89,48.89,48.87,48.88,110284.0,39.0753,39.0753,39.0593,39.0673,110284.0
2018-09-13 10:00:00,48.87,48.88,48.86,48.86,25565.0,39.0593,39.0673,39.0513,39.0513,25565.0
2018-09-13 10:30:00,48.86,48.87,48.85,48.86,28819.0,39.0513,39.0593,39.0433,39.0513,28819.0
2018-09-13 11:00:00,48.86,48.87,48.85,48.87,31796.0,39.0513,39.0593,39.0433,39.0593,31796.0
2018-09-13 11:30:00,48.87,48.87,48.86,48.87,24907.0,39.0593,39.0593,39.0513,39.0593,24907.0
2018-09-13 12:00:00,48.86,48.87,48.86,48.87,13510.0,39.0513,39.0593,39.0513,39.0593,13510.0
2018-09-13 12:30:00,48.87,48.87,48.86,48.87,8095.0,39.0593,39.0593,39.0513,39.0593,8095.0
2018-09-13 13:00:00,48.87,48.87,48.86,48.87,21850.0,39.0593,39.0593,39.0513,39.0593,21850.0
2018-09-13 13:30:00,48.87,48.87,48.86,48.87,36147.0,39.0593,39.0593,39.0513,39.0593,36147.0
2018-09-13 14:00:00,48.87,48.87,48.86,48.87,27474.0,39.0593,39.0593,39.0513,39.0593,27474.0
2018-09-13 14:30:00,48.87,48.87,48.86,48.87,147727.0,39.0593,39.0593,39.0513,39.0593,147727.0
2018-09-13 15:00:00,48.86,48.87,48.85,48.86,14488.0,39.0513,39.0593,39.0433,39.0513,14488.0
2018-09-13 15:30:00,48.85,48.86,48.85,48.85,20509.0,39.0433,39.0513,39.0433,39.0433,20509.0
2018-09-14 09:30:00,48.84,48.84,48.83,48.84,11682.0,39.0353,39.0353,39.0273,39.0353,11682.0
2018-09-14 10:00:00,48.84,48.84,48.82,48.83,16869.0,39.0353,39.0353,39.0193,39.0273,16869.0
2018-09-14 10:30:00,48.82,48.84,48.82,48.82,18599.0,39.0193,39.0353,39.0193,39.0193,18599.0
2018-09-14 11:00:00,48.83,48.83,48.82,48.83,13252.0,39.0273,39.0273,39.0193,39.0273,13252.0
2018-09-14 11:30:00,48.83,48.84,48.82,48.84,11397.0,39.0273,39.0353,39.0193,39.0353,11397.0
2018-09-14 12:00:00,48.83,48.85,48.83,48.85,6114.0,39.0273,39.0433,39.0273,39.0433,6114.0
2018-09-14 12:30:00,48.85,48.85,48.84,48.84,8201.0,39.0433,39.0433,39.0353,39.0353,8201.0
2018-09-14 13:00:00,48.84,48.85,48.84,48.84,7513.0,39.0353,39.0433,39.0353,39.0353,7513.0
2018-09-14 13:30:00,48.84,48.85,48.84,48.85,20519.0,39.0353,39.0433,39.0353,39.0433,20519.0
2018-09-14 14:00:00,48.85,48.85,48.84,48.84,24572.0,39.0433,39.0433,39.0353,39.0353,24572.0
2018-09-14 14:30:00,48.85,48.85,48.83,48.84,29799.0,39.0433,39.0433,39.0273,39.0353,29799.0
2018-09-14 15:00:00,48.84,48.84,48.82,48.83,23328.0,39.0353,39.0353,39.0193,39.0273,23328.0
2018-09-14 15:30:00,48.83,48.84,48.83,48.83,43145.0,39.0273,39.0353,39.0273,39.0273,43145.0
2018-09-17 09:30:00,48.84,48.84,48.83,48.83,35188.0,39.0353,39.0353,39.0273,39.0273,35188.0
2018-09-17 10:00:00,48.83,48.85,48.83,48.84,27747.0,39.0273,39.0433,39.0273,39.0353,27747.0
2018-09-17 10:30:00,48.84,48.85,48.84,48.84,7857.0,39.0353,39.0433,39.0353,39.0353,7857.0
2018-09-17 11:00:00,48.84,48.85,48.84,48.84,11002.0,39.0353,39.0433,39.0353,39.0353,11002.0
2018-09-17 11:30:00,48.84,48.85,48.84,48.84,14476.0,39.0353,39.0433,39.0353,39.0353,14476.0
2018-09-17 12:00:00,48.84,48.85,48.84,48.84,9865.0,39.0353,39.0433,39.0353,39.0353,9865.0
2018-09-17 12:30:00,48.84,48.85,48.84,48.84,22638.0,39.0353,39.0433,39.0353,39.0353,22638.0
2018-09-17 13:00:00,48.84,48.85,48.83,48.84,27785.0,39.0353,39.0433,39.0273,39.0353,27785.0
2018-09-17 13:30:00,48.84,48.85,48.84,48.84,6325.0,39.0353,39.0433,39.0353,39.0353,6325.0
2018-09-17 14:00:00,48.84,48.85,48.83,48.83,36003.0,39.0353,39.0433,39.0273,39.0273,36003.0
2018-09-17 14:30:00,48.84,48.84,48.83,48.83,13032.0,39.0353,39.0353,39.0273,39.0273,13032.0
2018-09-17 15:00:00,48.84,48.84,48.83,48.84,21400.0,39.0353,39.0353,39.0273,39.0353,21400.0
2018-09-17 15:30:00,48.84,48.85,48.83,48.84,38561.0,39.0353,39.0433,39.0273,39.0353,38561.0
2018-09-18 09:30:00,48.86,48.86,48.85,48.86,31027.0,39.0513,39.0513,39.0433,39.0513,31027.0
2018-09-18 10:00:00,48.85,48.86,48.84,48.85,27197.0,39.0433,39.0513,39.0353,39.0433,27197.0
2018-09-18 10:30:00,48.84,48.85,48.84,48.85,11821.0,39.0353,39.0433,39.0353,39.0433,11821.0
2018-09-18 11:00:00,48.84,48.85,48.84,48.85,9020.0,39.0353,39.0433,39.0353,39.0433,9020.0
2018-09-18 11:30:00,48.84,48.85,48.83,48.84,17235.0,39.0353,39.0433,39.0273,39.0353,17235.0
2018-09-18 12:00:00,48.84,48.84,48.83,48.84,70936.0,39.0353,39.0353,39.0273,39.0353,70936.0
2018-09-18 12:30:00,48.84,48.84,48.83,48.83,12661.0,39.0353,39.0353,39.0273,39.0273,12661.0
2018-09-18 13:00:00,48.84,48.84,48.83,48.84,52474.0,39.0353,39.0353,39.0273,39.0353,52474.0
2018-09-18 13:30:00,48.84,48.84,48.83,48.84,26061.0,39.0353,39.0353,39.0273,39.0353,26061.0
2018-09-18 14:00:00,48.83,48.84,48.82,48.83,25420.0,39.0273,39.0353,39.0193,39.0273,25420.0
2018-09-18 14:30:00,48.82,48.84,48.82,48.83,33171.0,39.0193,39.0353,39.0193,39.0273,33171.0
2018-09-18 15:00:00,48.83,48.83,48.82,48.82,16015.0,39.0273,39.0273,39.0193,39.0193,16015.0
2018-09-18 15:30:00,48.83,48.83,48.82,48.83,18841.0,39.0273,39.0273,39.0193,39.0273,18841.0
2018-09-19 09:30:00,48.81,48.82,48.81,48.81,25461.0,39.0114,39.0193,39.0114,39.0114,25461.0
2018-09-19 10:00:00,48.81,48.82,48.8,48.81,53146.0,39.0114,39.0193,39.0034,39.0114,53146.0
2018-09-19 10:30:00,48.82,48.82,48.8,48.81,27612.0,39.0193,39.0193,39.0034,39.0114,27612.0
2018-09-19 11:00:00,48.8,48.82,48.8,48.82,15255.0,39.0034,39.0193,39.0034,39.0193,15255.0
2018-09-19 11:30:00,48.82,48.82,48.81,48.82,13421.0,39.0193,39.0193,39.0114,39.0193,13421.0
2018-09-19 12:00:00,48.82,48.82,48.81,48.81,15448.0,39.0193,39.0193,39.0114,39.0114,15448.0
2018-09-19 12:30:00,48.82,48.83,48.81,48.83,9963.0,39.0193,39.0273,39.0114,39.0273,9963.0
2018-09-19 13:00:00,48.83,48.83,48.82,48.83,12834.0,39.0273,39.0273,39.0193,39.0273,12834.0
2018-09-19 13:30:00,48.82,48.83,48.81,48.82,55452.0,39.0193,39.0273,39.0114,39.0193,55452.0
2018-09-19 14:00:00,48.82,48.83,48.81,48.81,14420.0,39.0193,39.0273,39.0114,39.0114,14420.0
2018-09-19 14:30:00,48.82,48.82,48.81,48.82,28887.0,39.0193,39.0193,39.0114,39.0193,28887.0
2018-09-19 15:00:00,48.82,48.83,48.81,48.83,21559.0,39.0193,39.0273,39.0114,39.0273,21559.0
2018-09-19 15:30:00,48.83,48.83,48.82,48.83,22467.0,39.0273,39.0273,39.0193,39.0273,22467.0
2018-09-20 09:30:00,48.82,48.83,48.81,48.83,28875.0,39.0193,39.0273,39.0114,39.0273,28875.0
2018-09-20 10:00:00,48.83,48.84,48.83,48.84,33196.0,39.0273,39.0353,39.0273,39.0353,33196.0
2018-09-20 10:30:00,48.84,48.84,48.83,48.84,28603.0,39.0353,39.0353,39.0273,39.0353,28603.0
2018-09-20 11:00:00,48.84,48.84,48.82,48.83,46016.0,39.0353,39.0353,39.0193,39.0273,46016.0
2018-09-20 11:30:00,48.83,48.84,48.82,48.84,8852.0,39.0273,39.0353,39.0193,39.0353,8852.0
2018-09-20 12:00:00,48.84,48.84,48.83,48.84,23781.0,39.0353,39.0353,39.0273,39.0353,23781.0
2018-09-20 12:30:00,48.84,48.84,48.83,48.84,12571.0,39.0353,39.0353,39.0273,39.0353,12571.0
2018-09-20 13:00:00,48.84,48.84,48.82,48.83,32924.0,39.0353,39.0353,39.0193,39.0273,32924.0
2018-09-20 13:30:00,48.83,48.83,48.81,48.82,17731.0,39.0273,39.0273,39.0114,39.0193,17731.0
2018-09-20 14:00:00,48.82,48.82,48.81,48.82,15424.0,39.0193,39.0193,39.0114,39.0193,15424.0
2018-09-20 14:30:00,48.82,48.82,48.81,48.82,41801.0,39.0193,39.0193,39.0114,39.0193,41801.0
2018-09-20 15:00:00,48.81,48.82,48.8,48.82,28044.0,39.0114,39.0193,39.0034,39.0193,28044.0
2018-09-20 15:30:00,48.82,48.82,48.81,48.81,37155.0,39.0193,39.0193,39.0114,39.0114,37155.0
2018-09-21 09:30:00,48.83,48.83,48.82,48.83,23118.0,39.0273,39.0273,39.0193,39.0273,23118.0
2018-09-21 10:00:00,48.82,48.84,48.82,48.83,33954.0,39.0193,39.0353,39.0193,39.0273,33954.0
2018-09-21 10:30:00,48.84,48.84,48.83,48.84,9463.0,39.0353,39.0353,39.0273,39.0353,9463.0
2018-09-21 11:00:00,48.83,48.84,48.81,48.81,69500.0,39.0273,39.0353,39.0114,39.0114,69500.0
2018-09-21 11:30:00,48.8,48.81,48.8,48.81,28529.0,39.0034,39.0114,39.0034,39.0114,28529.0
2018-09-21 12:00:00,48.81,48.82,48.81,48.82,14866.0,39.0114,39.0193,39.0114,39.0193,14866.0
2018-09-21 12:30:00,48.82,48.83,48.81,48.83,8343.0,39.0193,39.0273,39.0114,39.0273,8343.0
2018-09-21 13:00:00,48.82,48.83,48.82,48.83,9340.0,39.0193,39.0273,39.0193,39.0273,9340.0
2018-09-21 13:30:00,48.83,48.83,48.82,48.83,50092.0,39.0273,39.0273,39.0193,39.0273,50092.0
2018-09-21 14:00:00,48.83,48.83,48.82,48.82,47751.0,39.0273,39.0273,39.0193,39.0193,47751.0
2018-09-21 14:30:00,48.83,48.83,48.82,48.83,32874.0,39.0273,39.0273,39.0193,39.0273,32874.0
2018-09-21 15:00:00,48.82,48.83,48.82,48.83,9877.0,39.0193,39.0273,39.0193,39.0273,9877.0
2018-09-21 15:30:00,48.83,48.83,48.82,48.82,36357.0,39.0273,39.0273,39.0193,39.0193,36357.0
2018-09-24 09:30:00,48.31,48.32,48.29,48.32,29578.0,39.0308,39.0388,39.0146,39.0388,29578.0
2018-09-24 10:00:00,48.31,48.32,48.3,48.32,68355.0,39.0308,39.0388,39.0227,39.0388,68355.0
2018-09-24 10:30:00,48.32,48.33,48.31,48.31,63157.0,39.0388,39.0469,39.0308,39.0308,63157.0
2018-09-24 11:00:00,48.32,48.32,48.31,48.32,62928.0,39.0388,39.0388,39.0308,39.0388,62928.0
2018-09-24 11:30:00,48.32,48.32,48.31,48.31,31154.0,39.0388,39.0388,39.0308,39.0308,31154.0
2018-09-24 12:00:00,48.32,48.32,48.31,48.32,25653.0,39.0388,39.0388,39.0308,39.0388,25653.0
2018-09-24 12:30:00,48.32,48.32,48.31,48.31,20736.0,39.0388,39.0388,39.0308,39.0308,20736.0
2018-09-24 13:00:00,48.31,48.32,48.3,48.31,14582.0,39.0308,39.0388,39.0227,39.0308,14582.0
2018-09-24 13:30:00,48.31,48.31,48.3,48.31,8267.0,39.0308,39.0308,39.0227,39.0308,8267.0
2018-09-24 14:00:00,48.31,48.32,48.3,48.32,28434.0,39.0308,39.0388,39.0227,39.0388,28434.0
2018-09-24 14:30:00,48.32,48.32,48.31,48.32,66206.0,39.0388,39.0388,39.0308,39.0388,66206.0
2018-09-24 15:00:00,48.32,48.32,48.31,48.31,23370.0,39.0388,39.0388,39.0308,39.0308,23370.0
2018-09-24 15:30:00,48.32,48.32,48.31,48.31,75323.0,39.0388,39.0388,39.0308,39.0308,75323.0
2018-09-25 09:30:00,48.31,48.31,48.3,48.3,23248.0,39.0308,39.0308,39.0227,39.0227,23248.0
2018-09-25 10:00:00,48.3,48.31,48.3,48.3,28043.0,39.0227,39.0308,39.0227,39.0227,28043.0
2018-09-25 10:30:00,48.31,48.31,48.3,48.3,15679.0,39.0308,39.0308,39.0227,39.0227,15679.0
2018-09-25 11:00:00,48.3,48.31,48.3,48.3,18456.0,39.0227,39.0308,39.0227,39.0227,18456.0
2018-09-25 11:30:00,48.3,48.31,48.3,48.3,7713.0,39.0227,39.0308,39.0227,39.0227,7713.0
2018-09-25 12:00:00,48.3,48.31,48.29,48.3,53492.0,39.0227,39.0308,39.0146,39.0227,53492.0
2018-09-25 12:30:00,48.29,48.3,48.29,48.3,11684.0,39.0146,39.0227,39.0146,39.0227,11684.0
2018-09-25 13:00:00,48.3,48.3,48.29,48.3,25266.0,39.0227,39.0227,39.0146,39.0227,25266.0
2018-09-25 13:30:00,48.3,48.3,48.29,48.3,32981.0,39.0227,39.0227,39.0146,39.0227,32981.0
2018-09-25 14:00:00,48.3,48.3,48.29,48.3,165743.0,39.0227,39.0227,39.0146,39.0227,165743.0
2018-09-25 14:30:00,48.3,48.31,48.29,48.3,63110.0,39.0227,39.0308,39.0146,39.0227,63110.0
2018-09-25 15:00:00,48.3,48.31,48.3,48.3,37741.0,39.0227,39.0308,39.0227,39.0227,37741.0
2018-09-25 15:30:00,48.3,48.32,48.3,48.3,73690.0,39.0227,39.0388,39.0227,39.0227,73690.0
2018-09-26 09:30:00,48.3,48.32,48.3,48.31,106030.0,39.0227,39.0388,39.0227,39.0308,106030.0
2018-09-26 10:00:00,48.31,48.31,48.3,48.31,37686.0,39.0308,39.0308,39.0227,39.0308,37686.0
2018-09-26 10:30:00,48.31,48.31,48.3,48.31,14053.0,39.0308,39.0308,39.0227,39.0308,14053.0
2018-09-26 11:00:00,48.31,48.31,48.3,48.31,11678.0,39.0308,39.0308,39.0227,39.0308,11678.0
2018-09-26 11:30:00,48.31,48.31,48.3,48.31,14265.0,39.0308,39.0308,39.0227,39.0308,14265.0
2018-09-26 12:00:00,48.31,48.31,48.3,48.3,14165.0,39.0308,39.0308,39.0227,39.0227,14165.0
2018-09-26 12:30:00,48.31,48.32,48.3,48.32,17008.0,39.0308,39.0388,39.0227,39.0388,17008.0
2018-09-26 13:00:00,48.32,48.32,48.31,48.32,109888.0,39.0388,39.0388,39.0308,39.0388,109888.0
2018-09-26 13:30:00,48.32,48.32,48.3,48.32,54867.0,39.0388,39.0388,39.0227,39.0388,54867.0
2018-09-26 14:00:00,48.32,48.33,48.31,48.33,28255.0,39.0388,39.0469,39.0308,39.0469,28255.0
2018-09-26 14:30:00,48.32,48.33,48.3,48.33,24051.0,39.0388,39.0469,39.0227,39.0469,24051.0
2018-09-26 15:00:00,48.33,48.34,48.32,48.32,48626.0,39.0469,39.055,39.0388,39.0388,48626.0
2018-09-26 15:30:00,48.33,48.34,48.32,48.33,56128.0,39.0469,39.055,39.0388,39.0469,56128.0
2018-09-27 09:30:00,48.34,48.35,48.33,48.34,50438.0,39.055,39.0631,39.0469,39.055,50438.0
2018-09-27 10:00:00,48.34,48.34,48.32,48.34,41034.0,39.055,39.055,39.0388,39.055,41034.0
2018-09-27 10:30:00,48.34,48.35,48.33,48.34,117085.0,39.055,39.0631,39.0469,39.055,117085.0
2018-09-27 11:00:00,48.34,48.35,48.34,48.35,116969.0,39.055,39.0631,39.055,39.0631,116969.0
2018-09-27 11:30:00,48.35,48.35,48.34,48.35,174898.0,39.0631,39.0631,39.055,39.0631,174898.0
2018-09-27 12:00:00,48.35,48.35,48.34,48.35,161551.0,39.0631,39.0631,39.055,39.0631,161551.0
2018-09-27 12:30:00,48.35,48.35,48.34,48.35,179471.0,39.0631,39.0631,39.055,39.0631,179471.0
2018-09-27 13:00:00,48.35,48.35,48.34,48.34,253070.0,39.0631,39.0631,39.055,39.055,253070.0
2018-09-27 13:30:00,48.35,48.35,48.34,48.35,165426.0,39.0631,39.0631,39.055,39.0631,165426.0
2018-09-27 14:00:00,48.35,48.35,48.34,48.35,189943.0,39.0631,39.0631,39.055,39.0631,189943.0
2018-09-27 14:30:00,48.34,48.36,48.34,48.36,212438.0,39.055,39.0712,39.055,39.0712,212438.0
2018-09-27 15:00:00,48.36,48.36,48.35,48.36,295953.0,39.0712,39.0712,39.0631,39.0712,295953.0
2018-09-27 15:30:00,48.36,48.36,48.35,48.36,69174.0,39.0712,39.0712,39.0631,39.0712,69174.0
2018-09-28 09:30:00,48.36,48.37,48.35,48.37,29933.0,39.0712,39.0792,39.0631,39.0792,29933.0
2018-09-28 10:00:00,48.37,48.37,48.36,48.37,56628.0,39.0792,39.0792,39.0712,39.0792,56628.0
2018-09-28 10:30:00,48.37,48.37,48.36,48.37,9364.0,39.0792,39.0792,39.0712,39.0792,9364.0
2018-09-28 11:00:00,48.36,48.38,48.36,48.38,23158.0,39.0712,39.0873,39.0712,39.0873,23158.0
2018-09-28 11:30:00,48.37,48.38,48.37,48.38,18739.0,39.0792,39.0873,39.0792,39.0873,18739.0
2018-09-28 12:00:00,48.38,48.38,48.37,48.37,26244.0,39.0873,39.0873,39.0792,39.0792,26244.0
2018-09-28 12:30:00,48.38,48.38,48.37,48.38,11626.0,39.0873,39.0873,39.0792,39.0873,11626.0
2018-09-28 13:00:00,48.38,48.38,48.37,48.37,13402.0,39.0873,39.0873,39.0792,39.0792,13402.0
2018-09-28 13:30:00,48.38,48.38,48.37,48.38,10932.0,39.0873,39.0873,39.0792,39.0873,10932.0
2018-09-28 14:00:00,48.38,48.38,48.37,48.37,26146.0,39.0873,39.0873,39.0792,39.0792,26146.0
2018-09-28 14:30:00,48.37,48.38,48.36,48.36,24189.0,39.0792,39.0873,39.0712,39.0712,24189.0
2018-09-28 15:00:00,48.36,48.38,48.36,48.38,41836.0,39.0712,39.0873,39.0712,39.0873,41836.0
2018-09-28 15:30:00,48.37,48.38,48.36,48.37,24803.0,39.0792,39.0873,39.0712,39.0792,24803.0
2018-10-01 09:30:00,48.35,48.38,48.34,48.36,21067.0,39.0631,39.0873,39.055,39.0712,21067.0
2018-10-01 10:00:00,48.36,48.37,48.34,48.35,27762.0,39.0712,39.0792,39.055,39.0631,27762.0
2018-10-01 10:30:00,48.35,48.36,48.34,48.36,20583.0,39.0631,39.0712,39.055,39.0712,20583.0
2018-10-01 11:00:00,48.36,48.36,48.35,48.36,13120.0,39.0712,39.0712,39.0631,39.0712,13120.0
2018-10-01 11:30:00,48.36,48.37,48.35,48.37,42870.0,39.0712,39.0792,39.0631,39.0792,42870.0
2018-10-01 12:00:00,48.37,48.37,48.36,48.37,10264.0,39.0792,39.0792,39.0712,39.0792,10264.0
2018-10-01 12:30:00,48.36,48.37,48.36,48.37,268010.0,39.0712,39.0792,39.0712,39.0792,268010.0
2018-10-01 13:00:00,48.37,48.37,48.35,48.36,34549.0,39.0792,39.0792,39.0631,39.0712,34549.0
2018-10-01 13:30:00,48.36,48.36,48.35,48.36,24523.0,39.0712,39.0712,39.0631,39.0712,24523.0
2018-10-01 14:00:00,48.36,48.37,48.35,48.37,9950.0,39.0712,39.0792,39.0631,39.0792,9950.0
2018-10-01 14:30:00,48.37,48.37,48.36,48.37,23259.0,39.0792,39.0792,39.0712,39.0792,23259.0
2018-10-01 15:00:00,48.37,48.37,48.36,48.37,8734.0,39.0792,39.0792,39.0712,39.0792,8734.0
2018-10-01 15:30:00,48.37,48.37,48.35,48.36,36126.0,39.0792,39.0792,39.0631,39.0712,36126.0
2018-10-02 09:30:00,48.37,48.38,48.35,48.38,24666.0,39.0792,39.0873,39.0631,39.0873,24666.0
2018-10-02 10:00:00,48.37,48.38,48.37,48.37,26061.0,39.0792,39.0873,39.0792,39.0792,26061.0
2018-10-02 10:30:00,48.37,48.38,48.37,48.37,13692.0,39.0792,39.0873,39.0792,39.0792,13692.0
2018-10-02 11:00:00,48.38,48.38,48.37,48.38,9059.0,39.0873,39.0873,39.0792,39.0873,9059.0
2018-10-02 11:30:00,48.38,48.38,48.37,48.38,14644.0,39.0873,39.0873,39.0792,39.0873,14644.0
2018-10-02 12:00:00,48.37,48.38,48.37,48.38,19892.0,39.0792,39.0873,39.0792,39.0873,19892.0
2018-10-02 12:30:00,48.38,48.38,48.37,48.37,15500.0,39.0873,39.0873,39.0792,39.0792,15500.0
2018-10-02 13:00:00,48.36,48.37,48.36,48.36,7215.0,39.0712,39.0792,39.0712,39.0712,7215.0
2018-10-02 13:30:00,48.36,48.37,48.36,48.37,7501.0,39.0712,39.0792,39.0712,39.0792,7501.0
2018-10-02 14:00:00,48.37,48.37,48.36,48.37,11049.0,39.0792,39.0792,39.0712,39.0792,11049.0
2018-10-02 14:30:00,48.37,48.37,48.36,48.36,61198.0,39.0792,39.0792,39.0712,39.0712,61198.0
2018-10-02 15:00:00,48.37,48.37,48.36,48.37,24947.0,39.0792,39.0792,39.0712,39.0792,24947.0
2018-10-02 15:30:00,48.37,48.38,48.36,48.37,78710.0,39.0792,39.0873,39.0712,39.0792,78710.0
2018-10-03 09:30:00,48.37,48.38,48.36,48.37,17922.0,39.0792,39.0873,39.0712,39.0792,17922.0
2018-10-03 10:00:00,48.37,48.37,48.34,48.35,29060.0,39.0792,39.0792,39.055,39.0631,29060.0
2018-10-03 10:30:00,48.35,48.36,48.34,48.36,29427.0,39.0631,39.0712,39.055,39.0712,29427.0
2018-10-03 11:00:00,48.35,48.36,48.34,48.34,33153.0,39.0631,39.0712,39.055,39.055,33153.0
2018-10-03 11:30:00,48.34,48.35,48.33,48.34,33475.0,39.055,39.0631,39.0469,39.055,33475.0
2018-10-03 12:00:00,48.35,48.35,48.34,48.34,12517.0,39.0631,39.0631,39.055,39.055,12517.0
2018-10-03 12:30:00,48.34,48.35,48.33,48.34,19281.0,39.055,39.0631,39.0469,39.055,19281.0
2018-10-03 13:00:00,48.34,48.34,48.33,48.33,35268.0,39.055,39.055,39.0469,39.0469,35268.0
2018-10-03 13:30:00,48.34,48.34,48.32,48.34,16211.0,39.055,39.055,39.0388,39.055,16211.0
2018-10-03 14:00:00,48.33,48.34,48.32,48.32,35218.0,39.0469,39.055,39.0388,39.0388,35218.0
2018-10-03 14:30:00,48.33,48.34,48.32,48.33,55159.0,39.0469,39.055,39.0388,39.0469,55159.0
2018-10-03 15:00:00,48.34,48.35,48.33,48.35,25417.0,39.055,39.0631,39.0469,39.0631,25417.0
2018-10-03 15:30:00,48.35,48.35,48.33,48.33,81703.0,39.0631,39.0631,39.0469,39.0469,81703.0
2018-10-04 09:30:00,48.32,48.33,48.3,48.32,41789.0,39.0388,39.0469,39.0227,39.0388,41789.0
2018-10-04 10:00:00,48.32,48.32,48.31,48.31,12888.0,39.0388,39.0388,39.0308,39.0308,12888.0
2018-10-04 10:30:00,48.32,48.32,48.3,48.31,15982.0,39.0388,39.0388,39.0227,39.0308,15982.0
2018-10-04 11:00:00,48.31,48.31,48.29,48.29,39030.0,39.0308,39.0308,39.0146,39.0146,39030.0
2018-10-04 11:30:00,48.29,48.3,48.28,48.29,37953.0,39.0146,39.0227,39.0065,39.0146,37953.0
2018-10-04 12:00:00,48.29,48.3,48.29,48.3,11583.0,39.0146,39.0227,39.0146,39.0227,11583.0
2018-10-04 12:30:00,48.29,48.3,48.29,48.3,22638.0,39.0146,39.0227,39.0146,39.0227,22638.0
2018-10-04 13:00:00,48.29,48.3,48.29,48.29,5057.0,39.0146,39.0227,39.0146,39.0146,5057.0
2018-10-04 13:30:00,48.29,48.3,48.29,48.29,10743.0,39.0146,39.0227,39.0146,39.0146,10743.0
2018-10-04 14:00:00,48.29,48.3,48.28,48.29,56209.0,39.0146,39.0227,39.0065,39.0146,56209.0
2018-10-04 14:30:00,48.29,48.29,48.28,48.28,38367.0,39.0146,39.0146,39.0065,39.0065,38367.0
2018-10-04 15:00:00,48.28,48.3,48.28,48.3,42214.0,39.0065,39.0227,39.0065,39.0227,42214.0
2018-10-04 15:30:00,48.3,48.3,48.29,48.3,42169.0,39.0227,39.0227,39.0146,39.0227,42169.0
2018-10-05 09:30:00,48.25,48.3,48.25,48.27,13571.0,38.9823,39.0227,38.9823,38.9985,13571.0
2018-10-05 10:00:00,48.27,48.29,48.26,48.27,12436.0,38.9985,39.0146,38.9904,38.9985,12436.0
2018-10-05 10:30:00,48.28,48.28,48.26,48.26,10642.0,39.0065,39.0065,38.9904,38.9904,10642.0
2018-10-05 11:00:00,48.26,48.27,48.26,48.26,16343.0,38.9904,38.9985,38.9904,38.9904,16343.0
2018-10-05 11:30:00,48.27,48.27,48.26,48.26,25177.0,38.9985,38.9985,38.9904,38.9904,25177.0
2018-10-05 12:00:00,48.26,48.27,48.25,48.26,20837.0,38.9904,38.9985,38.9823,38.9904,20837.0
2018-10-05 12:30:00,48.25,48.26,48.25,48.26,47351.0,38.9823,38.9904,38.9823,38.9904,47351.0
2018-10-05 13:00:00,48.25,48.26,48.25,48.26,11232.0,38.9823,38.9904,38.9823,38.9904,11232.0
2018-10-05 13:30:00,48.25,48.26,48.25,48.25,28017.0,38.9823,38.9904,38.9823,38.9823,28017.0
2018-10-05 14:00:00,48.25,48.26,48.25,48.25,17008.0,38.9823,38.9904,38.9823,38.9823,17008.0
2018-10-05 14:30:00,48.26,48.26,48.25,48.26,29963.0,38.9904,38.9904,38.9823,38.9904,29963.0
2018-10-05 15:00:00,48.25,48.26,48.25,48.26,28697.0,38.9823,38.9904,38.9823,38.9904,28697.0
2018-10-05 15:30:00,48.26,48.27,48.25,48.27,19284.0,38.9904,38.9985,38.9823,38.9985,19284.0
2018-10-08 09:30:00,48.29,48.29,48.25,48.26,31109.0,39.0146,39.0146,38.9823,38.9904,31109.0
2018-10-08 10:00:00,48.26,48.28,48.25,48.27,16113.0,38.9904,39.0065,38.9823,38.9985,16113.0
2018-10-08 10:30:00,48.27,48.28,48.27,48.27,7534.0,38.9985,39.0065,38.9985,38.9985,7534.0
2018-10-08 11:00:00,48.27,48.28,48.27,48.28,27084.0,38.9985,39.0065,38.9985,39.0065,27084.0
2018-10-08 11:30:00,48.28,48.28,48.26,48.28,26534.0,39.0065,39.0065,38.9904,39.0065,26534.0
2018-10-08 12:00:00,48.27,48.28,48.27,48.28,12909.0,38.9985,39.0065,38.9985,39.0065,12909.0
2018-10-08 12:30:00,48.28,48.3,48.27,48.28,64247.0,39.0065,39.0227,38.9985,39.0065,64247.0
2018-10-08 13:00:00,48.27,48.28,48.27,48.28,14005.0,38.9985,39.0065,38.9985,39.0065,14005.0
2018-10-08 13:30:00,48.27,48.28,48.27,48.28,6088.0,38.9985,39.0065,38.9985,39.0065,6088.0
2018-10-08 14:00:00,48.28,48.28,48.27,48.27,15993.0,39.0065,39.0065,38.9985,38.9985,15993.0
2018-10-08 14:30:00,48.28,48.28,48.27,48.28,21922.0,39.0065,39.0065,38.9985,39.0065,21922.0
2018-10-08 15:00:00,48.28,48.28,48.27,48.27,15903.0,39.0065,39.0065,38.9985,38.9985,15903.0
2018-10-08 15:30:00,48.27,48.28,48.27,48.28,11711.0,38.9985,39.0065,38.9985,39.0065,11711.0
2018-10-09 09:30:00,48.27,48.29,48.27,48.28,189513.0,38.9985,39.0146,38.9985,39.0065,189513.0
2018-10-09 10:00:00,48.29,48.29,48.27,48.28,136928.0,39.0146,39.0146,38.9985,39.0065,136928.0
2018-10-09 10:30:00,48.28,48.29,48.27,48.29,72198.0,39.0065,39.0146,38.9985,39.0146,72198.0
2018-10-09 11:00:00,48.3,48.31,48.29,48.3,143537.0,39.0227,39.0308,39.0146,39.0227,143537.0
2018-10-09 11:30:00,48.29,48.3,48.29,48.29,57515.0,39.0146,39.0227,39.0146,39.0146,57515.0
2018-10-09 12:00:00,48.29,48.3,48.28,48.29,30687.0,39.0146,39.0227,39.0065,39.0146,30687.0
2018-10-09 12:30:00,48.29,48.29,48.28,48.29,114449.0,39.0146,39.0146,39.0065,39.0146,114449.0
2018-10-09 13:00:00,48.29,48.3,48.28,48.3,38426.0,39.0146,39.0227,39.0065,39.0227,38426.0
2018-10-09 13:30:00,48.29,48.3,48.28,48.29,38636.0,39.0146,39.0227,39.0065,39.0146,38636.0
2018-10-09 14:00:00,48.29,48.3,48.28,48.3,54848.0,39.0146,39.0227,39.0065,39.0227,54848.0
2018-10-09 14:30:00,48.29,48.3,48.29,48.3,45117.0,39.0146,39.0227,39.0146,39.0227,45117.0
2018-10-09 15:00:00,48.29,48.3,48.29,48.3,42634.0,39.0146,39.0227,39.0146,39.0227,42634.0
2018-10-09 15:30:00,48.29,48.3,48.28,48.29,174145.0,39.0146,39.0227,39.0065,39.0146,174145.0
2018-10-10 09:30:00,48.25,48.28,48.25,48.27,77983.0,38.9823,39.0065,38.9823,38.9985,77983.0
2018-10-10 10:00:00,48.27,48.28,48.26,48.27,23761.0,38.9985,39.0065,38.9904,38.9985,23761.0
2018-10-10 10:30:00,48.27,48.27,48.25,48.25,10662.0,38.9985,38.9985,38.9823,38.9823,10662.0
2018-10-10 11:00:00,48.26,48.27,48.25,48.27,15414.0,38.9904,38.9985,38.9823,38.9985,15414.0
2018-10-10 11:30:00,48.27,48.27,48.26,48.26,9012.0,38.9985,38.9985,38.9904,38.9904,9012.0
2018-10-10 12:00:00,48.26,48.27,48.25,48.26,18448.0,38.9904,38.9985,38.9823,38.9904,18448.0
2018-10-10 12:30:00,48.26,48.26,48.25,48.26,215456.0,38.9904,38.9904,38.9823,38.9904,215456.0
2018-10-10 13:00:00,48.26,48.27,48.25,48.25,37527.0,38.9904,38.9985,38.9823,38.9823,37527.0
2018-10-10 13:30:00,48.26,48.26,48.25,48.26,23179.0,38.9904,38.9904,38.9823,38.9904,23179.0
2018-10-10 14:00:00,48.26,48.26,48.25,48.26,28412.0,38.9904,38.9904,38.9823,38.9904,28412.0
2018-10-10 14:30:00,48.26,48.27,48.25,48.25,42503.0,38.9904,38.9985,38.9823,38.9823,42503.0
2018-10-10 15:00:00,48.25,48.28,48.25,48.27,21177.0,38.9823,39.0065,38.9823,38.9985,21177.0
2018-10-10 15:30:00,48.27,48.29,48.27,48.29,67743.0,38.9985,39.0146,38.9985,39.0146,67743.0
2018-10-11 09:30:00,48.25,48.26,48.23,48.23,205991.0,38.9823,38.9904,38.9661,38.9661,205991.0
2018-10-11 10:00:00,48.23,48.24,48.23,48.24,160931.0,38.9661,38.9742,38.9661,38.9742,160931.0
2018-10-11 10:30:00,48.23,48.24,48.22,48.22,160804.0,38.9661,38.9742,38.9581,38.9581,160804.0
2018-10-11 11:00:00,48.23,48.25,48.23,48.23,287419.0,38.9661,38.9823,38.9661,38.9661,287419.0
2018-10-11 11:30:00,48.23,48.25,48.23,48.24,146030.0,38.9661,38.9823,38.9661,38.9742,146030.0
2018-10-11 12:00:00,48.24,48.25,48.23,48.24,414020.0,38.9742,38.9823,38.9661,38.9742,414020.0
2018-10-11 12:30:00,48.23,48.24,48.23,48.23,34635.0,38.9661,38.9742,38.9661,38.9661,34635.0
2018-10-11 13:00:00,48.23,48.25,48.22,48.23,1737959.0,38.9661,38.9823,38.9581,38.9661,1737959.0
2018-10-11 13:30:00,48.22,48.25,48.22,48.24,69574.0,38.9581,38.9823,38.9581,38.9742,69574.0
2018-10-11 14:00:00,48.25,48.25,48.23,48.23,42598.0,38.9823,38.9823,38.9661,38.9661,42598.0
2018-10-11 14:30:00,48.24,48.26,48.23,48.26,208078.0,38.9742,38.9904,38.9661,38.9904,208078.0
2018-10-11 15:00:00,48.26,48.26,48.22,48.25,93776.0,38.9904,38.9904,38.9581,38.9823,93776.0
2018-10-11 15:30:00,48.24,48.25,48.23,48.23,181601.0,38.9742,38.9823,38.9661,38.9661,181601.0
2018-10-12 09:30:00,48.21,48.24,48.21,48.22,91349.0,38.95,38.9742,38.95,38.9581,91349.0
2018-10-12 10:00:00,48.23,48.24,48.22,48.23,49229.0,38.9661,38.9742,38.9581,38.9661,49229.0
2018-10-12 10:30:00,48.23,48.24,48.22,48.23,35599.0,38.9661,38.9742,38.9581,38.9661,35599.0
2018-10-12 11:00:00,48.22,48.24,48.22,48.23,25862.0,38.9581,38.9742,38.9581,38.9661,25862.0
2018-10-12 11:30:00,48.24,48.25,48.22,48.23,102349.0,38.9742,38.9823,38.9581,38.9661,102349.0
2018-10-12 12:00:00,48.23,48.24,48.23,48.24,37285.0,38.9661,38.9742,38.9661,38.9742,37285.0
2018-10-12 12:30:00,48.24,48.25,48.23,48.24,34046.0,38.9742,38.9823,38.9661,38.9742,34046.0
2018-10-12 13:00:00,48.24,48.25,48.23,48.24,66340.0,38.9742,38.9823,38.9661,38.9742,66340.0
2018-10-12 13:30:00,48.25,48.25,48.24,48.24,43118.0,38.9823,38.9823,38.9742,38.9742,43118.0
2018-10-12 14:00:00,48.25,48.25,48.24,48.24,25421.0,38.9823,38.9823,38.9742,38.9742,25421.0
2018-10-12 14:30:00,48.24,48.25,48.24,48.24,34543.0,38.9742,38.9823,38.9742,38.9742,34543.0
2018-10-12 15:00:00,48.24,48.25,48.24,48.25,24036.0,38.9742,38.9823,38.9742,38.9823,24036.0
2018-10-12 15:30:00,48.24,48.25,48.23,48.23,31532.0,38.9742,38.9823,38.9661,38.9661,31532.0
2018-10-15 09:30:00,48.24,48.26,48.24,48.24,35467.0,38.9742,38.9904,38.9742,38.9742,35467.0
2018-10-15 10:00:00,48.24,48.25,48.24,48.24,46697.0,38.9742,38.9823,38.9742,38.9742,46697.0
2018-10-15 10:30:00,48.25,48.25,48.24,48.24,14876.0,38.9823,38.9823,38.9742,38.9742,14876.0
2018-10-15 11:00:00,48.24,48.25,48.23,48.23,49030.0,38.9742,38.9823,38.9661,38.9661,49030.0
2018-10-15 11:30:00,48.23,48.24,48.23,48.23,17836.0,38.9661,38.9742,38.9661,38.9661,17836.0
2018-10-15 12:00:00,48.23,48.24,48.23,48.24,41550.0,38.9661,38.9742,38.9661,38.9742,41550.0
2018-10-15 12:30:00,48.24,48.24,48.23,48.24,42579.0,38.9742,38.9742,38.9661,38.9742,42579.0
2018-10-15 13:00:00,48.23,48.25,48.23,48.24,12089.0,38.9661,38.9823,38.9661,38.9742,12089.0
2018-10-15 13:30:00,48.24,48.25,48.24,48.24,16992.0,38.9742,38.9823,38.9742,38.9742,16992.0
2018-10-15 14:00:00,48.25,48.25,48.24,48.24,47122.0,38.9823,38.9823,38.9742,38.9742,47122.0
2018-10-15 14:30:00,48.24,48.25,48.24,48.24,26633.0,38.9742,38.9823,38.9742,38.9742,26633.0
2018-10-15 15:00:00,48.24,48.25,48.24,48.25,18304.0,38.9742,38.9823,38.9742,38.9823,18304.0
2018-10-15 15:30:00,48.24,48.25,48.23,48.24,19626.0,38.9742,38.9823,38.9661,38.9742,19626.0
2018-10-16 09:30:00,48.24,48.25,48.23,48.25,22225.0,38.9742,38.9823,38.9661,38.9823,22225.0
2018-10-16 10:00:00,48.23,48.24,48.23,48.24,34978.0,38.9661,38.9742,38.9661,38.9742,34978.0
2018-10-16 10:30:00,48.24,48.25,48.23,48.24,23663.0,38.9742,38.9823,38.9661,38.9742,23663.0
2018-10-16 11:00:00,48.24,48.25,48.23,48.25,76845.0,38.9742,38.9823,38.9661,38.9823,76845.0
2018-10-16 11:30:00,48.25,48.25,48.24,48.25,11989.0,38.9823,38.9823,38.9742,38.9823,11989.0
2018-10-16 12:00:00,48.25,48.25,48.24,48.25,15184.0,38.9823,38.9823,38.9742,38.9823,15184.0
2018-10-16 12:30:00,48.25,48.25,48.24,48.25,22048.0,38.9823,38.9823,38.9742,38.9823,22048.0
2018-10-16 13:00:00,48.25,48.25,48.24,48.24,8944.0,38.9823,38.9823,38.9742,38.9742,8944.0
2018-10-16 13:30:00,48.25,48.25,48.24,48.24,33695.0,38.9823,38.9823,38.9742,38.9742,33695.0
2018-10-16 14:00:00,48.25,48.26,48.25,48.26,19241.0,38.9823,38.9904,38.9823,38.9904,19241.0
2018-10-16 14:30:00,48.26,48.26,48.25,48.26,22296.0,38.9904,38.9904,38.9823,38.9904,22296.0
2018-10-16 15:00:00,48.26,48.26,48.25,48.26,60805.0,38.9904,38.9904,38.9823,38.9904,60805.0
2018-10-16 15:30:00,48.25,48.26,48.25,48.25,30427.0,38.9823,38.9904,38.9823,38.9823,30427.0
2018-10-17 09:30:00,48.25,48.25,48.24,48.24,25893.0,38.9823,38.9823,38.9742,38.9742,25893.0
2018-10-17 10:00:00,48.24,48.25,48.24,48.25,17840.0,38.9742,38.9823,38.9742,38.9823,17840.0
2018-10-17 10:30:00,48.25,48.25,48.24,48.25,6432.0,38.9823,38.9823,38.9742,38.9823,6432.0
2018-10-17 11:00:00,48.24,48.25,48.23,48.23,8324.0,38.9742,38.9823,38.9661,38.9661,8324.0
2018-10-17 11:30:00,48.24,48.24,48.23,48.23,19256.0,38.9742,38.9742,38.9661,38.9661,19256.0
2018-10-17 12:00:00,48.23,48.24,48.23,48.23,15167.0,38.9661,38.9742,38.9661,38.9661,15167.0
2018-10-17 12:30:00,48.24,48.24,48.23,48.23,30847.0,38.9742,38.9742,38.9661,38.9661,30847.0
2018-10-17 13:00:00,48.23,48.24,48.23,48.23,53650.0,38.9661,38.9742,38.9661,38.9661,53650.0
2018-10-17 13:30:00,48.24,48.24,48.22,48.23,13961.0,38.9742,38.9742,38.9581,38.9661,13961.0
2018-10-17 14:00:00,48.22,48.23,48.21,48.22,61579.0,38.9581,38.9661,38.95,38.9581,61579.0
2018-10-17 14:30:00,48.23,48.23,48.22,48.22,15423.0,38.9661,38.9661,38.9581,38.9581,15423.0
2018-10-17 15:00:00,48.22,48.23,48.22,48.22,16398.0,38.9581,38.9661,38.9581,38.9581,16398.0
2018-10-17 15:30:00,48.22,48.23,48.19,48.19,62709.0,38.9581,38.9661,38.9338,38.9338,62709.0
2018-10-18 09:30:00,48.2,48.21,48.19,48.21,28511.0,38.9419,38.95,38.9338,38.95,28511.0
2018-10-18 10:00:00,48.21,48.22,48.2,48.22,190879.0,38.95,38.9581,38.9419,38.9581,190879.0
2018-10-18 10:30:00,48.21,48.22,48.2,48.21,8089.0,38.95,38.9581,38.9419,38.95,8089.0
2018-10-18 11:00:00,48.2,48.23,48.2,48.23,32244.0,38.9419,38.9661,38.9419,38.9661,32244.0
2018-10-18 11:30:00,48.23,48.24,48.22,48.24,12749.0,38.9661,38.9742,38.9581,38.9742,12749.0
2018-10-18 12:00:00,48.24,48.24,48.22,48.23,15143.0,38.9742,38.9742,38.9581,38.9661,15143.0
2018-10-18 12:30:00,48.23,48.23,48.22,48.23,15246.0,38.9661,38.9661,38.9581,38.9661,15246.0
2018-10-18 13:00:00,48.23,48.23,48.21,48.23,1858675.0,38.9661,38.9661,38.95,38.9661,1858675.0
2018-10-18 13:30:00,48.23,48.23,48.22,48.23,17630.0,38.9661,38.9661,38.9581,38.9661,17630.0
2018-10-18 14:00:00,48.23,48.23,48.21,48.22,18695.0,38.9661,38.9661,38.95,38.9581,18695.0
2018-10-18 14:30:00,48.22,48.23,48.21,48.22,24342.0,38.9581,38.9661,38.95,38.9581,24342.0
2018-10-18 15:00:00,48.21,48.22,48.21,48.21,6508.0,38.95,38.9581,38.95,38.95,6508.0
2018-10-18 15:30:00,48.21,48.22,48.2,48.2,41581.0,38.95,38.9581,38.9419,38.9419,41581.0
2018-10-19 09:30:00,48.2,48.22,48.19,48.2,25680.0,38.9419,38.9581,38.9338,38.9419,25680.0
2018-10-19 10:00:00,48.19,48.21,48.19,48.21,54233.0,38.9338,38.95,38.9338,38.95,54233.0
2018-10-19 10:30:00,48.2,48.21,48.2,48.21,13775.0,38.9419,38.95,38.9419,38.95,13775.0
2018-10-19 11:00:00,48.21,48.21,48.2,48.2,21580.0,38.95,38.95,38.9419,38.9419,21580.0
2018-10-19 11:30:00,48.21,48.21,48.19,48.19,20310.0,38.95,38.95,38.9338,38.9338,20310.0
2018-10-19 12:00:00,48.19,48.2,48.19,48.2,35741.0,38.9338,38.9419,38.9338,38.9419,35741.0
2018-10-19 12:30:00,48.2,48.21,48.19,48.2,17649.0,38.9419,38.95,38.9338,38.9419,17649.0
2018-10-19 13:00:00,48.2,48.21,48.19,48.2,24736.0,38.9419,38.95,38.9338,38.9419,24736.0
2018-10-19 13:30:00,48.2,48.21,48.19,48.2,37590.0,38.9419,38.95,38.9338,38.9419,37590.0
2018-10-19 14:00:00,48.2,48.2,48.19,48.2,19746.0,38.9419,38.9419,38.9338,38.9419,19746.0
2018-10-19 14:30:00,48.2,48.2,48.19,48.2,20713.0,38.9419,38.9419,38.9338,38.9419,20713.0
2018-10-19 15:00:00,48.2,48.21,48.19,48.2,102717.0,38.9419,38.95,38.9338,38.9419,102717.0
2018-10-19 15:30:00,48.21,48.21,48.2,48.21,163708.0,38.95,38.95,38.9419,38.95,163708.0
2018-10-22 09:30:00,48.21,48.21,48.2,48.21,32266.0,38.95,38.95,38.9419,38.95,32266.0
2018-10-22 10:00:00,48.21,48.21,48.18,48.19,25147.0,38.95,38.95,38.9257,38.9338,25147.0
2018-10-22 10:30:00,48.2,48.2,48.17,48.18,41817.0,38.9419,38.9419,38.9177,38.9257,41817.0
2018-10-22 11:00:00,48.18,48.2,48.17,48.19,47115.0,38.9257,38.9419,38.9177,38.9338,47115.0
2018-10-22 11:30:00,48.2,48.2,48.19,48.2,18082.0,38.9419,38.9419,38.9338,38.9419,18082.0
2018-10-22 12:00:00,48.19,48.2,48.19,48.19,64240.0,38.9338,38.9419,38.9338,38.9338,64240.0
2018-10-22 12:30:00,48.2,48.2,48.19,48.2,17870.0,38.9419,38.9419,38.9338,38.9419,17870.0
2018-10-22 13:00:00,48.2,48.2,48.18,48.19,75338.0,38.9419,38.9419,38.9257,38.9338,75338.0
2018-10-22 13:30:00,48.2,48.2,48.19,48.2,9929.0,38.9419,38.9419,38.9338,38.9419,9929.0
2018-10-22 14:00:00,48.2,48.2,48.19,48.2,16780.0,38.9419,38.9419,38.9338,38.9419,16780.0
2018-10-22 14:30:00,48.19,48.2,48.18,48.19,46358.0,38.9338,38.9419,38.9257,38.9338,46358.0
2018-10-22 15:00:00,48.19,48.19,48.18,48.19,24976.0,38.9338,38.9338,38.9257,38.9338,24976.0
2018-10-22 15:30:00,48.18,48.19,48.18,48.19,28358.0,38.9257,38.9338,38.9257,38.9338,28358.0
2018-10-23 09:30:00,48.23,48.23,48.22,48.22,21471.0,38.9661,38.9661,38.9581,38.9581,21471.0
2018-10-23 10:00:00,48.23,48.23,48.21,48.22,39703.0,38.9661,38.9661,38.95,38.9581,39703.0
2018-10-23 10:30:00,48.22,48.23,48.21,48.22,21765.0,38.9581,38.9661,38.95,38.9581,21765.0
2018-10-23 11:00:00,48.21,48.23,48.21,48.22,16841.0,38.95,38.9661,38.95,38.9581,16841.0
2018-10-23 11:30:00,48.22,48.23,48.22,48.23,9174.0,38.9581,38.9661,38.9581,38.9661,9174.0
2018-10-23 12:00:00,48.22,48.23,48.19,48.2,18571.0,38.9581,38.9661,38.9338,38.9419,18571.0
2018-10-23 12:30:00,48.2,48.2,48.18,48.19,75228.0,38.9419,38.9419,38.9257,38.9338,75228.0
2018-10-23 13:00:00,48.19,48.2,48.18,48.19,17848.0,38.9338,38.9419,38.9257,38.9338,17848.0
2018-10-23 13:30:00,48.19,48.21,48.19,48.2,33154.0,38.9338,38.95,38.9338,38.9419,33154.0
2018-10-23 14:00:00,48.21,48.21,48.19,48.2,16743.0,38.95,38.95,38.9338,38.9419,16743.0
2018-10-23 14:30:00,48.2,48.2,48.18,48.18,20779.0,38.9419,38.9419,38.9257,38.9257,20779.0
2018-10-23 15:00:00,48.18,48.19,48.18,48.18,14230.0,38.9257,38.9338,38.9257,38.9257,14230.0
2018-10-23 15:30:00,48.18,48.19,48.17,48.17,47834.0,38.9257,38.9338,38.9177,38.9177,47834.0
2018-10-24 09:30:00,48.23,48.23,48.21,48.22,34396.0,38.9661,38.9661,38.95,38.9581,34396.0
2018-10-24 10:00:00,48.21,48.22,48.21,48.21,15767.0,38.95,38.9581,38.95,38.95,15767.0
2018-10-24 10:30:00,48.22,48.22,48.21,48.22,9505.0,38.9581,38.9581,38.95,38.9581,9505.0
2018-10-24 11:00:00,48.22,48.23,48.21,48.22,24561.0,38.9581,38.9661,38.95,38.9581,24561.0
2018-10-24 11:30:00,48.22,48.22,48.21,48.21,13344.0,38.9581,38.9581,38.95,38.95,13344.0
2018-10-24 12:00:00,48.21,48.22,48.21,48.22,15712.0,38.95,38.9581,38.95,38.9581,15712.0
2018-10-24 12:30:00,48.22,48.22,48.21,48.21,15199.0,38.9581,38.9581,38.95,38.95,15199.0
2018-10-24 13:00:00,48.21,48.22,48.21,48.21,663416.0,38.95,38.9581,38.95,38.95,663416.0
2018-10-24 13:30:00,48.22,48.22,48.21,48.21,36503.0,38.9581,38.9581,38.95,38.95,36503.0
2018-10-24 14:00:00,48.22,48.22,48.21,48.21,17506.0,38.9581,38.9581,38.95,38.95,17506.0
2018-10-24 14:30:00,48.21,48.22,48.2,48.2,30237.0,38.95,38.9581,38.9419,38.9419,30237.0
2018-10-24 15:00:00,48.2,48.22,48.2,48.22,56608.0,38.9419,38.9581,38.9419,38.9581,56608.0
2018-10-24 15:30:00,48.22,48.23,48.21,48.22,58666.0,38.9581,38.9661,38.95,38.9581,58666.0
2018-10-25 09:30:00,48.19,48.22,48.18,48.2,1711828.0,38.9338,38.9581,38.9257,38.9419,1711828.0
2018-10-25 10:00:00,48.19,48.2,48.18,48.18,53054.0,38.9338,38.9419,38.9257,38.9257,53054.0
2018-10-25 10:30:00,48.18,48.19,48.18,48.19,19945.0,38.9257,38.9338,38.9257,38.9338,19945.0
2018-10-25 11:00:00,48.19,48.19,48.17,48.18,19523.0,38.9338,38.9338,38.9177,38.9257,19523.0
2018-10-25 11:30:00,48.18,48.18,48.17,48.17,55343.0,38.9257,38.9257,38.9177,38.9177,55343.0
2018-10-25 12:00:00,48.18,48.19,48.17,48.18,55956.0,38.9257,38.9338,38.9177,38.9257,55956.0
2018-10-25 12:30:00,48.18,48.18,48.17,48.17,7228.0,38.9257,38.9257,38.9177,38.9177,7228.0
2018-10-25 13:00:00,48.18,48.18,48.16,48.17,15946.0,38.9257,38.9257,38.9096,38.9177,15946.0
2018-10-25 13:30:00,48.16,48.17,48.16,48.17,16611.0,38.9096,38.9177,38.9096,38.9177,16611.0
2018-10-25 14:00:00,48.17,48.18,48.16,48.17,16575.0,38.9177,38.9257,38.9096,38.9177,16575.0
2018-10-25 14:30:00,48.17,48.17,48.16,48.17,27307.0,38.9177,38.9177,38.9096,38.9177,27307.0
2018-10-25 15:00:00,48.16,48.17,48.16,48.16,29134.0,38.9096,38.9177,38.9096,38.9096,29134.0
2018-10-25 15:30:00,48.17,48.17,48.16,48.17,52649.0,38.9177,38.9177,38.9096,38.9177,52649.0
2018-10-26 09:30:00,48.2,48.22,48.19,48.21,198347.0,38.9419,38.9581,38.9338,38.95,198347.0
2018-10-26 10:00:00,48.21,48.23,48.2,48.21,40912.0,38.95,38.9661,38.9419,38.95,40912.0
2018-10-26 10:30:00,48.21,48.24,48.21,48.24,54934.0,38.95,38.9742,38.95,38.9742,54934.0
2018-10-26 11:00:00,48.23,48.24,48.21,48.23,31869.0,38.9661,38.9742,38.95,38.9661,31869.0
2018-10-26 11:30:00,48.22,48.23,48.21,48.23,19807.0,38.9581,38.9661,38.95,38.9661,19807.0
2018-10-26 12:00:00,48.22,48.24,48.22,48.23,59743.0,38.9581,38.9742,38.9581,38.9661,59743.0
2018-10-26 12:30:00,48.23,48.24,48.23,48.24,11107.0,38.9661,38.9742,38.9661,38.9742,11107.0
2018-10-26 13:00:00,48.23,48.26,48.23,48.25,44246.0,38.9661,38.9904,38.9661,38.9823,44246.0
2018-10-26 13:30:00,48.26,48.27,48.25,48.27,17933.0,38.9904,38.9985,38.9823,38.9985,17933.0
2018-10-26 14:00:00,48.26,48.27,48.25,48.26,30780.0,38.9904,38.9985,38.9823,38.9904,30780.0
2018-10-26 14:30:00,48.25,48.27,48.25,48.26,29393.0,38.9823,38.9985,38.9823,38.9904,29393.0
2018-10-26 15:00:00,48.26,48.27,48.26,48.27,22971.0,38.9904,38.9985,38.9904,38.9985,22971.0
2018-10-26 15:30:00,48.27,48.27,48.26,48.27,32966.0,38.9985,38.9985,38.9904,38.9985,32966.0
2018-10-29 09:30:00,48.23,48.26,48.23,48.24,36716.0,38.9661,38.9904,38.9661,38.9742,36716.0
2018-10-29 10:00:00,48.25,48.25,48.22,48.23,52956.0,38.9823,38.9823,38.9581,38.9661,52956.0
2018-10-29 10:30:00,48.23,48.23,48.22,48.23,46098.0,38.9661,38.9661,38.9581,38.9661,46098.0
2018-10-29 11:00:00,48.23,48.25,48.22,48.25,83555.0,38.9661,38.9823,38.9581,38.9823,83555.0
2018-10-29 11:30:00,48.25,48.25,48.24,48.25,8275.0,38.9823,38.9823,38.9742,38.9823,8275.0
2018-10-29 12:00:00,48.25,48.25,48.24,48.25,29689.0,38.9823,38.9823,38.9742,38.9823,29689.0
2018-10-29 12:30:00,48.24,48.25,48.23,48.24,23860.0,38.9742,38.9823,38.9661,38.9742,23860.0
2018-10-29 13:00:00,48.24,48.25,48.23,48.25,14044.0,38.9742,38.9823,38.9661,38.9823,14044.0
2018-10-29 13:30:00,48.25,48.25,48.23,48.24,13638.0,38.9823,38.9823,38.9661,38.9742,13638.0
2018-10-29 14:00:00,48.24,48.26,48.24,48.25,33703.0,38.9742,38.9904,38.9742,38.9823,33703.0
2018-10-29 14:30:00,48.25,48.25,48.24,48.25,30863.0,38.9823,38.9823,38.9742,38.9823,30863.0
2018-10-29 15:00:00,48.25,48.26,48.25,48.25,37768.0,38.9823,38.9904,38.9823,38.9823,37768.0
2018-10-29 15:30:00,48.26,48.27,48.25,48.26,47129.0,38.9904,38.9985,38.9823,38.9904,47129.0
2018-10-30 09:30:00,48.22,48.25,48.21,48.21,29189.0,38.9581,38.9823,38.95,38.95,29189.0
2018-10-30 10:00:00,48.21,48.23,48.21,48.23,35809.0,38.95,38.9661,38.95,38.9661,35809.0
2018-10-30 10:30:00,48.23,48.24,48.21,48.23,46074.0,38.9661,38.9742,38.95,38.9661,46074.0
2018-10-30 11:00:00,48.23,48.23,48.21,48.22,36406.0,38.9661,38.9661,38.95,38.9581,36406.0
2018-10-30 11:30:00,48.21,48.23,48.21,48.23,94208.0,38.95,38.9661,38.95,38.9661,94208.0
2018-10-30 12:00:00,48.23,48.23,48.21,48.21,24896.0,38.9661,38.9661,38.95,38.95,24896.0
2018-10-30 12:30:00,48.21,48.22,48.21,48.21,15490.0,38.95,38.9581,38.95,38.95,15490.0
2018-10-30 13:00:00,48.21,48.23,48.21,48.22,34019.0,38.95,38.9661,38.95,38.9581,34019.0
2018-10-30 13:30:00,48.23,48.23,48.21,48.21,76456.0,38.9661,38.9661,38.95,38.95,76456.0
2018-10-30 14:00:00,48.22,48.22,48.21,48.22,20288.0,38.9581,38.9581,38.95,38.9581,20288.0
2018-10-30 14:30:00,48.21,48.22,48.2,48.2,146995.0,38.95,38.9581,38.9419,38.9419,146995.0
2018-10-30 15:00:00,48.21,48.21,48.2,48.21,18327.0,38.95,38.95,38.9419,38.95,18327.0
2018-10-30 15:30:00,48.2,48.21,48.2,48.21,40397.0,38.9419,38.95,38.9419,38.95,40397.0
2018-10-31 09:30:00,48.15,48.17,48.15,48.16,36706.0,38.9015,38.9177,38.9015,38.9096,36706.0
2018-10-31 10:00:00,48.15,48.16,48.14,48.16,32395.0,38.9015,38.9096,38.8934,38.9096,32395.0
2018-10-31 10:30:00,48.15,48.18,48.15,48.17,28465.0,38.9015,38.9257,38.9015,38.9177,28465.0
2018-10-31 11:00:00,48.16,48.17,48.16,48.17,14356.0,38.9096,38.9177,38.9096,38.9177,14356.0
2018-10-31 11:30:00,48.16,48.18,48.16,48.18,10855.0,38.9096,38.9257,38.9096,38.9257,10855.0
2018-10-31 12:00:00,48.17,48.19,48.17,48.18,8976.0,38.9177,38.9338,38.9177,38.9257,8976.0
2018-10-31 12:30:00,48.18,48.19,48.17,48.17,13713.0,38.9257,38.9338,38.9177,38.9177,13713.0
2018-10-31 13:00:00,48.17,48.19,48.17,48.18,26400.0,38.9177,38.9338,38.9177,38.9257,26400.0
2018-10-31 13:30:00,48.18,48.19,48.17,48.18,25466.0,38.9257,38.9338,38.9177,38.9257,25466.0
2018-10-31 14:00:00,48.17,48.18,48.16,48.17,16272.0,38.9177,38.9257,38.9096,38.9177,16272.0
2018-10-31 14:30:00,48.17,48.17,48.15,48.16,64400.0,38.9177,38.9177,38.9015,38.9096,64400.0
2018-10-31 15:00:00,48.16,48.16,48.14,48.14,29243.0,38.9096,38.9096,38.8934,38.8934,29243.0
2018-10-31 15:30:00,48.15,48.15,48.14,48.15,30660.0,38.9015,38.9015,38.8934,38.9015,30660.0
2018-11-01 09:30:00,48.13,48.15,48.13,48.14,36029.0,38.8853,38.9015,38.8853,38.8934,36029.0
2018-11-01 10:00:00,48.15,48.17,48.15,48.16,20595.0,38.9015,38.9177,38.9015,38.9096,20595.0
2018-11-01 10:30:00,48.16,48.16,48.14,48.15,20445.0,38.9096,38.9096,38.8934,38.9015,20445.0
2018-11-01 11:00:00,48.15,48.16,48.14,48.15,129538.0,38.9015,38.9096,38.8934,38.9015,129538.0
2018-11-01 11:30:00,48.15,48.15,48.13,48.13,71499.0,38.9015,38.9015,38.8853,38.8853,71499.0
2018-11-01 12:00:00,48.15,48.15,48.13,48.15,16209.0,38.9015,38.9015,38.8853,38.9015,16209.0
2018-11-01 12:30:00,48.15,48.15,48.13,48.14,16692.0,38.9015,38.9015,38.8853,38.8934,16692.0
2018-11-01 13:00:00,48.13,48.15,48.13,48.14,16236.0,38.8853,38.9015,38.8853,38.8934,16236.0
2018-11-01 13:30:00,48.15,48.15,48.14,48.14,15124.0,38.9015,38.9015,38.8934,38.8934,15124.0
2018-11-01 14:00:00,48.15,48.15,48.14,48.15,36168.0,38.9015,38.9015,38.8934,38.9015,36168.0
2018-11-01 14:30:00,48.14,48.15,48.12,48.14,23597.0,38.8934,38.9015,38.8773,38.8934,23597.0
2018-11-01 15:00:00,48.14,48.15,48.13,48.14,124451.0,38.8934,38.9015,38.8853,38.8934,124451.0
2018-11-01 15:30:00,48.13,48.14,48.13,48.13,96794.0,38.8853,38.8934,38.8853,38.8853,96794.0
2018-11-02 09:30:00,48.09,48.1,48.08,48.1,66105.0,38.853,38.8611,38.8449,38.8611,66105.0
2018-11-02 10:00:00,48.09,48.11,48.09,48.1,41896.0,38.853,38.8692,38.853,38.8611,41896.0
2018-11-02 10:30:00,48.1,48.12,48.1,48.1,12212.0,38.8611,38.8773,38.8611,38.8611,12212.0
2018-11-02 11:00:00,48.1,48.12,48.1,48.12,23490.0,38.8611,38.8773,38.8611,38.8773,23490.0
2018-11-02 11:30:00,48.11,48.12,48.1,48.11,76309.0,38.8692,38.8773,38.8611,38.8692,76309.0
2018-11-02 12:00:00,48.11,48.11,48.09,48.11,27973.0,38.8692,38.8692,38.853,38.8692,27973.0
2018-11-02 12:30:00,48.1,48.11,48.1,48.11,12758.0,38.8611,38.8692,38.8611,38.8692,12758.0
2018-11-02 13:00:00,48.11,48.11,48.1,48.1,36208.0,38.8692,38.8692,38.8611,38.8611,36208.0
2018-11-02 13:30:00,48.11,48.11,48.1,48.1,15612.0,38.8692,38.8692,38.8611,38.8611,15612.0
2018-11-02 14:00:00,48.11,48.12,48.1,48.11,47763.0,38.8692,38.8773,38.8611,38.8692,47763.0
2018-11-02 14:30:00,48.1,48.11,48.09,48.1,24706.0,38.8611,38.8692,38.853,38.8611,24706.0
2018-11-02 15:00:00,48.09,48.11,48.09,48.11,61021.0,38.853,38.8692,38.853,38.8692,61021.0
2018-11-02 15:30:00,48.11,48.11,48.1,48.11,71581.0,38.8692,38.8692,38.8611,38.8692,71581.0
2018-11-05 09:30:00,48.13,48.14,48.12,48.14,48155.0,38.8853,38.8934,38.8773,38.8934,48155.0
2018-11-05 10:00:00,48.14,48.14,48.12,48.12,26988.0,38.8934,38.8934,38.8773,38.8773,26988.0
2018-11-05 10:30:00,48.13,48.13,48.12,48.13,25004.0,38.8853,38.8853,38.8773,38.8853,25004.0
2018-11-05 11:00:00,48.12,48.14,48.12,48.13,34659.0,38.8773,38.8934,38.8773,38.8853,34659.0
2018-11-05 11:30:00,48.13,48.14,48.12,48.12,21213.0,38.8853,38.8934,38.8773,38.8773,21213.0
2018-11-05 12:00:00,48.12,48.13,48.12,48.13,15118.0,38.8773,38.8853,38.8773,38.8853,15118.0
2018-11-05 12:30:00,48.12,48.13,48.11,48.12,63925.0,38.8773,38.8853,38.8692,38.8773,63925.0
2018-11-05 13:00:00,48.12,48.13,48.12,48.13,42966.0,38.8773,38.8853,38.8773,38.8853,42966.0
2018-11-05 13:30:00,48.12,48.13,48.12,48.13,65074.0,38.8773,38.8853,38.8773,38.8853,65074.0
2018-11-05 14:00:00,48.13,48.13,48.12,48.13,37356.0,38.8853,38.8853,38.8773,38.8853,37356.0
2018-11-05 14:30:00,48.13,48.13,48.11,48.11,72375.0,38.8853,38.8853,38.8692,38.8692,72375.0
2018-11-05 15:00:00,48.12,48.12,48.11,48.12,22052.0,38.8773,38.8773,38.8692,38.8773,22052.0
2018-11-05 15:30:00,48.11,48.12,48.11,48.12,59700.0,38.8692,38.8773,38.8692,38.8773,59700.0
2018-11-06 09:30:00,48.12,48.13,48.11,48.13,32435.0,38.8773,38.8853,38.8692,38.8853,32435.0
2018-11-06 10:00:00,48.12,48.13,48.12,48.13,16364.0,38.8773,38.8853,38.8773,38.8853,16364.0
2018-11-06 10:30:00,48.12,48.13,48.11,48.12,31546.0,38.8773,38.8853,38.8692,38.8773,31546.0
2018-11-06 11:00:00,48.12,48.12,48.1,48.1,39955.0,38.8773,38.8773,38.8611,38.8611,39955.0
2018-11-06 11:30:00,48.1,48.11,48.1,48.11,16857.0,38.8611,38.8692,38.8611,38.8692,16857.0
2018-11-06 12:00:00,48.11,48.11,48.09,48.1,18512.0,38.8692,38.8692,38.853,38.8611,18512.0
2018-11-06 12:30:00,48.1,48.1,48.09,48.1,12527.0,38.8611,38.8611,38.853,38.8611,12527.0
2018-11-06 13:00:00,48.1,48.11,48.09,48.1,22339.0,38.8611,38.8692,38.853,38.8611,22339.0
2018-11-06 13:30:00,48.1,48.1,48.09,48.1,12072.0,38.8611,38.8611,38.853,38.8611,12072.0
2018-11-06 14:00:00,48.1,48.11,48.09,48.11,212102.0,38.8611,38.8692,38.853,38.8692,212102.0
2018-11-06 14:30:00,48.11,48.11,48.1,48.11,45909.0,38.8692,38.8692,38.8611,38.8692,45909.0
2018-11-06 15:00:00,48.1,48.11,48.1,48.1,32182.0,38.8611,38.8692,38.8611,38.8611,32182.0
2018-11-06 15:30:00,48.11,48.11,48.1,48.11,42491.0,38.8692,38.8692,38.8611,38.8692,42491.0
2018-11-07 09:30:00,48.1,48.13,48.1,48.13,30162.0,38.8611,38.8853,38.8611,38.8853,30162.0
2018-11-07 10:00:00,48.13,48.13,48.12,48.12,22475.0,38.8853,38.8853,38.8773,38.8773,22475.0
2018-11-07 10:30:00,48.13,48.13,48.12,48.13,117018.0,38.8853,38.8853,38.8773,38.8853,117018.0
2018-11-07 11:00:00,48.12,48.14,48.12,48.13,29624.0,38.8773,38.8934,38.8773,38.8853,29624.0
2018-11-07 11:30:00,48.12,48.13,48.12,48.13,194113.0,38.8773,38.8853,38.8773,38.8853,194113.0
2018-11-07 12:00:00,48.13,48.13,48.11,48.11,39815.0,38.8853,38.8853,38.8692,38.8692,39815.0
2018-11-07 12:30:00,48.12,48.12,48.11,48.11,11969.0,38.8773,38.8773,38.8692,38.8692,11969.0
2018-11-07 13:00:00,48.11,48.11,48.09,48.09,24663.0,38.8692,38.8692,38.853,38.853,24663.0
2018-11-07 13:30:00,48.1,48.11,48.09,48.11,23471.0,38.8611,38.8692,38.853,38.8692,23471.0
2018-11-07 14:00:00,48.11,48.11,48.1,48.1,16261.0,38.8692,38.8692,38.8611,38.8611,16261.0
2018-11-07 14:30:00,48.11,48.11,48.1,48.11,17563.0,38.8692,38.8692,38.8611,38.8692,17563.0
2018-11-07 15:00:00,48.1,48.11,48.09,48.09,35332.0,38.8611,38.8692,38.853,38.853,35332.0
2018-11-07 15:30:00,48.1,48.1,48.09,48.1,75789.0,38.8611,38.8611,38.853,38.8611,75789.0
2018-11-08 09:30:00,48.08,48.11,48.08,48.1,132387.0,38.8449,38.8692,38.8449,38.8611,132387.0
2018-11-08 10:00:00,48.1,48.11,48.09,48.1,103659.0,38.8611,38.8692,38.853,38.8611,103659.0
2018-11-08 10:30:00,48.11,48.11,48.1,48.11,25537.0,38.8692,38.8692,38.8611,38.8692,25537.0
2018-11-08 11:00:00,48.1,48.11,48.1,48.11,32961.0,38.8611,38.8692,38.8611,38.8692,32961.0
2018-11-08 11:30:00,48.1,48.11,48.1,48.11,11713.0,38.8611,38.8692,38.8611,38.8692,11713.0
2018-11-08 12:00:00,48.1,48.11,48.09,48.09,72147.0,38.8611,38.8692,38.853,38.853,72147.0
2018-11-08 12:30:00,48.1,48.1,48.09,48.09,24250.0,38.8611,38.8611,38.853,38.853,24250.0
2018-11-08 13:00:00,48.09,48.1,48.08,48.09,103419.0,38.853,38.8611,38.8449,38.853,103419.0
2018-11-08 13:30:00,48.08,48.09,48.08,48.08,8905.0,38.8449,38.853,38.8449,38.8449,8905.0
2018-11-08 14:00:00,48.09,48.09,48.07,48.08,30460.0,38.853,38.853,38.8369,38.8449,30460.0
2018-11-08 14:30:00,48.08,48.08,48.07,48.08,21365.0,38.8449,38.8449,38.8369,38.8449,21365.0
2018-11-08 15:00:00,48.08,48.08,48.06,48.06,33661.0,38.8449,38.8449,38.8288,38.8288,33661.0
2018-11-08 15:30:00,48.06,48.07,48.06,48.07,152684.0,38.8288,38.8369,38.8288,38.8369,152684.0
2018-11-09 09:30:00,48.07,48.09,48.07,48.08,188058.0,38.8369,38.853,38.8369,38.8449,188058.0
2018-11-09 10:00:00,48.08,48.1,48.08,48.09,58508.0,38.8449,38.8611,38.8449,38.853,58508.0
2018-11-09 10:30:00,48.09,48.1,48.09,48.1,54576.0,38.853,38.8611,38.853,38.8611,54576.0
2018-11-09 11:00:00,48.1,48.11,48.09,48.09,15006.0,38.8611,38.8692,38.853,38.853,15006.0
2018-11-09 11:30:00,48.09,48.1,48.08,48.1,19223.0,38.853,38.8611,38.8449,38.8611,19223.0
2018-11-09 12:00:00,48.09,48.11,48.09,48.09,41722.0,38.853,38.8692,38.853,38.853,41722.0
2018-11-09 12:30:00,48.1,48.1,48.09,48.1,23743.0,38.8611,38.8611,38.853,38.8611,23743.0
2018-11-09 13:00:00,48.1,48.1,48.08,48.09,27737.0,38.8611,38.8611,38.8449,38.853,27737.0
2018-11-09 13:30:00,48.09,48.1,48.08,48.09,16116.0,38.853,38.8611,38.8449,38.853,16116.0
2018-11-09 14:00:00,48.09,48.1,48.09,48.09,28220.0,38.853,38.8611,38.853,38.853,28220.0
2018-11-09 14:30:00,48.09,48.1,48.08,48.09,74133.0,38.853,38.8611,38.8449,38.853,74133.0
2018-11-09 15:00:00,48.09,48.1,48.09,48.09,35735.0,38.853,38.8611,38.853,38.853,35735.0
2018-11-09 15:30:00,48.09,48.11,48.09,48.1,46739.0,38.853,38.8692,38.853,38.8611,46739.0
2018-11-12 09:30:00,48.12,48.16,48.12,48.14,32372.0,38.8773,38.9096,38.8773,38.8934,32372.0
2018-11-12 10:00:00,48.13,48.14,48.13,48.13,18991.0,38.8853,38.8934,38.8853,38.8853,18991.0
2018-11-12 10:30:00,48.14,48.14,48.13,48.14,9419.0,38.8934,38.8934,38.8853,38.8934,9419.0
2018-11-12 11:00:00,48.14,48.15,48.13,48.14,12053.0,38.8934,38.9015,38.8853,38.8934,12053.0
2018-11-12 11:30:00,48.13,48.14,48.13,48.14,11620.0,38.8853,38.8934,38.8853,38.8934,11620.0
2018-11-12 12:00:00,48.14,48.15,48.13,48.15,6876.0,38.8934,38.9015,38.8853,38.9015,6876.0
2018-11-12 12:30:00,48.14,48.15,48.14,48.15,11714.0,38.8934,38.9015,38.8934,38.9015,11714.0
2018-11-12 13:00:00,48.15,48.15,48.14,48.15,18870.0,38.9015,38.9015,38.8934,38.9015,18870.0
2018-11-12 13:30:00,48.15,48.15,48.13,48.14,5920.0,38.9015,38.9015,38.8853,38.8934,5920.0
2018-11-12 14:00:00,48.14,48.15,48.13,48.15,63515.0,38.8934,38.9015,38.8853,38.9015,63515.0
2018-11-12 14:30:00,48.15,48.16,48.14,48.14,35877.0,38.9015,38.9096,38.8934,38.8934,35877.0
2018-11-12 15:00:00,48.15,48.15,48.14,48.15,9683.0,38.9015,38.9015,38.8934,38.9015,9683.0
2018-11-12 15:30:00,48.15,48.15,48.13,48.15,31322.0,38.9015,38.9015,38.8853,38.9015,31322.0
2018-11-13 09:30:00,48.14,48.14,48.12,48.13,24123.0,38.8934,38.8934,38.8773,38.8853,24123.0
2018-11-13 10:00:00,48.13,48.13,48.12,48.13,18862.0,38.8853,38.8853,38.8773,38.8853,18862.0
2018-11-13 10:30:00,48.13,48.13,48.12,48.12,25171.0,38.8853,38.8853,38.8773,38.8773,25171.0
2018-11-13 11:00:00,48.12,48.13,48.11,48.11,12062.0,38.8773,38.8853,38.8692,38.8692,12062.0
2018-11-13 11:30:00,48.11,48.13,48.11,48.12,17424.0,38.8692,38.8853,38.8692,38.8773,17424.0
2018-11-13 12:00:00,48.13,48.13,48.11,48.12,20242.0,38.8853,38.8853,38.8692,38.8773,20242.0
2018-11-13 12:30:00,48.12,48.13,48.11,48.13,41191.0,38.8773,38.8853,38.8692,38.8853,41191.0
2018-11-13 13:00:00,48.13,48.13,48.12,48.12,16322.0,38.8853,38.8853,38.8773,38.8773,16322.0
2018-11-13 13:30:00,48.12,48.13,48.11,48.12,27905.0,38.8773,38.8853,38.8692,38.8773,27905.0
2018-11-13 14:00:00,48.12,48.13,48.12,48.13,34972.0,38.8773,38.8853,38.8773,38.8853,34972.0
2018-11-13 14:30:00,48.13,48.13,48.11,48.12,28748.0,38.8853,38.8853,38.8692,38.8773,28748.0
2018-11-13 15:00:00,48.12,48.12,48.11,48.12,29641.0,38.8773,38.8773,38.8692,38.8773,29641.0
2018-11-13 15:30:00,48.12,48.13,48.11,48.11,32060.0,38.8773,38.8853,38.8692,38.8692,32060.0
2018-11-14 09:30:00,48.12,48.13,48.12,48.13,26475.0,38.8773,38.8853,38.8773,38.8853,26475.0
2018-11-14 10:00:00,48.12,48.14,48.12,48.14,25849.0,38.8773,38.8934,38.8773,38.8934,25849.0
2018-11-14 10:30:00,48.14,48.14,48.13,48.14,9760.0,38.8934,38.8934,38.8853,38.8934,9760.0
2018-11-14 11:00:00,48.14,48.16,48.14,48.14,26278.0,38.8934,38.9096,38.8934,38.8934,26278.0
2018-11-14 11:30:00,48.14,48.16,48.14,48.15,9773.0,38.8934,38.9096,38.8934,38.9015,9773.0
2018-11-14 12:00:00,48.15,48.15,48.14,48.15,13176.0,38.9015,38.9015,38.8934,38.9015,13176.0
2018-11-14 12:30:00,48.14,48.16,48.14,48.16,14807.0,38.8934,38.9096,38.8934,38.9096,14807.0
2018-11-14 13:00:00,48.16,48.16,48.15,48.16,17556.0,38.9096,38.9096,38.9015,38.9096,17556.0
2018-11-14 13:30:00,48.16,48.18,48.16,48.17,13771.0,38.9096,38.9257,38.9096,38.9177,13771.0
2018-11-14 14:00:00,48.17,48.18,48.14,48.15,78822.0,38.9177,38.9257,38.8934,38.9015,78822.0
2018-11-14 14:30:00,48.15,48.16,48.14,48.15,44116.0,38.9015,38.9096,38.8934,38.9015,44116.0
2018-11-14 15:00:00,48.15,48.15,48.13,48.15,56704.0,38.9015,38.9015,38.8853,38.9015,56704.0
2018-11-14 15:30:00,48.15,48.15,48.14,48.15,73792.0,38.9015,38.9015,38.8934,38.9015,73792.0
2018-11-15 09:30:00,48.16,48.19,48.16,48.18,39649.0,38.9096,38.9338,38.9096,38.9257,39649.0
2018-11-15 10:00:00,48.17,48.18,48.17,48.18,13599.0,38.9177,38.9257,38.9177,38.9257,13599.0
2018-11-15 10:30:00,48.17,48.18,48.17,48.17,35882.0,38.9177,38.9257,38.9177,38.9177,35882.0
2018-11-15 11:00:00,48.17,48.18,48.16,48.17,7270.0,38.9177,38.9257,38.9096,38.9177,7270.0
2018-11-15 11:30:00,48.17,48.17,48.16,48.17,312070.0,38.9177,38.9177,38.9096,38.9177,312070.0
2018-11-15 12:00:00,48.17,48.18,48.16,48.17,62037.0,38.9177,38.9257,38.9096,38.9177,62037.0
2018-11-15 12:30:00,48.18,48.18,48.17,48.18,17043.0,38.9257,38.9257,38.9177,38.9257,17043.0
2018-11-15 13:00:00,48.18,48.19,48.16,48.16,37594.0,38.9257,38.9338,38.9096,38.9096,37594.0
2018-11-15 13:30:00,48.17,48.17,48.16,48.16,10861.0,38.9177,38.9177,38.9096,38.9096,10861.0
2018-11-15 14:00:00,48.17,48.17,48.15,48.15,20707.0,38.9177,38.9177,38.9015,38.9015,20707.0
2018-11-15 14:30:00,48.15,48.15,48.14,48.15,30718.0,38.9015,38.9015,38.8934,38.9015,30718.0
2018-11-15 15:00:00,48.15,48.17,48.15,48.17,181451.0,38.9015,38.9177,38.9015,38.9177,181451.0
2018-11-15 15:30:00,48.17,48.17,48.16,48.17,36128.0,38.9177,38.9177,38.9096,38.9177,36128.0
2018-11-16 09:30:00,48.25,48.25,48.23,48.25,60552.0,38.9823,38.9823,38.9661,38.9823,60552.0
2018-11-16 10:00:00,48.25,48.29,48.25,48.29,87459.0,38.9823,39.0146,38.9823,39.0146,87459.0
2018-11-16 10:30:00,48.29,48.29,48.26,48.26,23529.0,39.0146,39.0146,38.9904,38.9904,23529.0
2018-11-16 11:00:00,48.26,48.27,48.25,48.25,133642.0,38.9904,38.9985,38.9823,38.9823,133642.0
2018-11-16 11:30:00,48.25,48.26,48.25,48.26,8222.0,38.9823,38.9904,38.9823,38.9904,8222.0
2018-11-16 12:00:00,48.26,48.26,48.25,48.26,14346.0,38.9904,38.9904,38.9823,38.9904,14346.0
2018-11-16 12:30:00,48.26,48.26,48.22,48.24,18170.0,38.9904,38.9904,38.9581,38.9742,18170.0
2018-11-16 13:00:00,48.24,48.25,48.23,48.25,15356.0,38.9742,38.9823,38.9661,38.9823,15356.0
2018-11-16 13:30:00,48.25,48.25,48.24,48.25,20895.0,38.9823,38.9823,38.9742,38.9823,20895.0
2018-11-16 14:00:00,48.24,48.25,48.24,48.24,117366.0,38.9742,38.9823,38.9742,38.9742,117366.0
2018-11-16 14:30:00,48.24,48.25,48.24,48.25,30714.0,38.9742,38.9823,38.9742,38.9823,30714.0
2018-11-16 15:00:00,48.25,48.25,48.24,48.24,62166.0,38.9823,38.9823,38.9742,38.9742,62166.0
2018-11-16 15:30:00,48.24,48.25,48.24,48.24,81591.0,38.9742,38.9823,38.9742,38.9742,81591.0
2018-11-19 09:30:00,48.22,48.25,48.22,48.24,52943.0,38.9581,38.9823,38.9581,38.9742,52943.0
2018-11-19 10:00:00,48.23,48.26,48.23,48.25,45432.0,38.9661,38.9904,38.9661,38.9823,45432.0
2018-11-19 10:30:00,48.26,48.27,48.25,48.26,21751.0,38.9904,38.9985,38.9823,38.9904,21751.0
2018-11-19 11:00:00,48.26,48.26,48.25,48.25,27150.0,38.9904,38.9904,38.9823,38.9823,27150.0
2018-11-19 11:30:00,48.26,48.26,48.25,48.25,26835.0,38.9904,38.9904,38.9823,38.9823,26835.0
2018-11-19 12:00:00,48.25,48.26,48.24,48.26,45916.0,38.9823,38.9904,38.9742,38.9904,45916.0
2018-11-19 12:30:00,48.26,48.26,48.25,48.26,7185.0,38.9904,38.9904,38.9823,38.9904,7185.0
2018-11-19 13:00:00,48.25,48.26,48.25,48.26,38196.0,38.9823,38.9904,38.9823,38.9904,38196.0
2018-11-19 13:30:00,48.26,48.26,48.25,48.26,24609.0,38.9904,38.9904,38.9823,38.9904,24609.0
2018-11-19 14:00:00,48.26,48.26,48.25,48.26,21774.0,38.9904,38.9904,38.9823,38.9904,21774.0
2018-11-19 14:30:00,48.26,48.26,48.24,48.24,53442.0,38.9904,38.9904,38.9742,38.9742,53442.0
2018-11-19 15:00:00,48.25,48.25,48.24,48.25,62441.0,38.9823,38.9823,38.9742,38.9823,62441.0
2018-11-19 15:30:00,48.25,48.26,48.24,48.25,43886.0,38.9823,38.9904,38.9742,38.9823,43886.0
2018-11-20 09:30:00,48.21,48.23,48.21,48.22,36389.0,38.95,38.9661,38.95,38.9581,36389.0
2018-11-20 10:00:00,48.22,48.23,48.2,48.2,86054.0,38.9581,38.9661,38.9419,38.9419,86054.0
2018-11-20 10:30:00,48.21,48.22,48.2,48.21,26362.0,38.95,38.9581,38.9419,38.95,26362.0
2018-11-20 11:00:00,48.2,48.22,48.2,48.21,31860.0,38.9419,38.9581,38.9419,38.95,31860.0
2018-11-20 11:30:00,48.2,48.21,48.2,48.21,25725.0,38.9419,38.95,38.9419,38.95,25725.0
2018-11-20 12:00:00,48.2,48.21,48.2,48.2,12036.0,38.9419,38.95,38.9419,38.9419,12036.0
2018-11-20 12:30:00,48.21,48.21,48.2,48.21,7458.0,38.95,38.95,38.9419,38.95,7458.0
2018-11-20 13:00:00,48.2,48.21,48.18,48.19,244605.0,38.9419,38.95,38.9257,38.9338,244605.0
2018-11-20 13:30:00,48.18,48.2,48.18,48.19,11988.0,38.9257,38.9419,38.9257,38.9338,11988.0
2018-11-20 14:00:00,48.18,48.2,48.18,48.18,236981.0,38.9257,38.9419,38.9257,38.9257,236981.0
2018-11-20 14:30:00,48.18,48.2,48.18,48.19,89454.0,38.9257,38.9419,38.9257,38.9338,89454.0
2018-11-20 15:00:00,48.19,48.2,48.18,48.19,214041.0,38.9338,38.9419,38.9257,38.9338,214041.0
2018-11-20 15:30:00,48.19,48.19,48.17,48.19,151025.0,38.9338,38.9338,38.9177,38.9338,151025.0
2018-11-21 09:30:00,48.18,48.19,48.17,48.18,43030.0,38.9257,38.9338,38.9177,38.9257,43030.0
2018-11-21 10:00:00,48.18,48.18,48.17,48.18,20445.0,38.9257,38.9257,38.9177,38.9257,20445.0
2018-11-21 10:30:00,48.17,48.18,48.16,48.16,18687.0,38.9177,38.9257,38.9096,38.9096,18687.0
2018-11-21 11:00:00,48.16,48.17,48.15,48.16,83974.0,38.9096,38.9177,38.9015,38.9096,83974.0
2018-11-21 11:30:00,48.15,48.18,48.15,48.18,24629.0,38.9015,38.9257,38.9015,38.9257,24629.0
2018-11-21 12:00:00,48.18,48.18,48.17,48.18,21301.0,38.9257,38.9257,38.9177,38.9257,21301.0
2018-11-21 12:30:00,48.17,48.18,48.17,48.18,12668.0,38.9177,38.9257,38.9177,38.9257,12668.0
2018-11-21 13:00:00,48.18,48.18,48.16,48.17,34962.0,38.9257,38.9257,38.9096,38.9177,34962.0
2018-11-21 13:30:00,48.16,48.18,48.16,48.18,25605.0,38.9096,38.9257,38.9096,38.9257,25605.0
2018-11-21 14:00:00,48.18,48.18,48.17,48.18,26853.0,38.9257,38.9257,38.9177,38.9257,26853.0
2018-11-21 14:30:00,48.18,48.18,48.17,48.17,16593.0,38.9257,38.9257,38.9177,38.9177,16593.0
2018-11-21 15:00:00,48.18,48.18,48.17,48.17,6628.0,38.9257,38.9257,38.9177,38.9177,6628.0
2018-11-21 15:30:00,48.18,48.18,48.17,48.17,41554.0,38.9257,38.9257,38.9177,38.9177,41554.0
2018-11-23 09:30:00,48.13,48.14,48.12,48.13,61183.0,38.8853,38.8934,38.8773,38.8853,61183.0
2018-11-23 10:00:00,48.13,48.14,48.13,48.14,11426.0,38.8853,38.8934,38.8853,38.8934,11426.0
2018-11-23 10:30:00,48.14,48.15,48.12,48.13,66312.0,38.8934,38.9015,38.8773,38.8853,66312.0
2018-11-23 11:00:00,48.13,48.13,48.11,48.12,9420.0,38.8853,38.8853,38.8692,38.8773,9420.0
2018-11-23 11:30:00,48.12,48.12,48.11,48.12,6877.0,38.8773,38.8773,38.8692,38.8773,6877.0
2018-11-23 12:00:00,48.11,48.12,48.11,48.12,8743.0,38.8692,38.8773,38.8692,38.8773,8743.0
2018-11-23 12:30:00,48.12,48.12,48.1,48.1,17500.0,38.8773,38.8773,38.8611,38.8611,17500.0
2018-11-26 09:30:00,48.11,48.11,48.1,48.11,423271.0,38.8692,38.8692,38.8611,38.8692,423271.0
2018-11-26 10:00:00,48.1,48.13,48.1,48.13,33745.0,38.8611,38.8853,38.8611,38.8853,33745.0
2018-11-26 10:30:00,48.12,48.13,48.12,48.12,14125.0,38.8773,38.8853,38.8773,38.8773,14125.0
2018-11-26 11:00:00,48.12,48.13,48.12,48.13,22235.0,38.8773,38.8853,38.8773,38.8853,22235.0
2018-11-26 11:30:00,48.12,48.13,48.11,48.11,19582.0,38.8773,38.8853,38.8692,38.8692,19582.0
2018-11-26 12:00:00,48.12,48.12,48.11,48.12,19938.0,38.8773,38.8773,38.8692,38.8773,19938.0
2018-11-26 12:30:00,48.12,48.12,48.11,48.11,21444.0,38.8773,38.8773,38.8692,38.8692,21444.0
2018-11-26 13:00:00,48.12,48.12,48.11,48.12,32595.0,38.8773,38.8773,38.8692,38.8773,32595.0
2018-11-26 13:30:00,48.12,48.12,48.11,48.12,63157.0,38.8773,38.8773,38.8692,38.8773,63157.0
2018-11-26 14:00:00,48.12,48.12,48.11,48.12,11370.0,38.8773,38.8773,38.8692,38.8773,11370.0
2018-11-26 14:30:00,48.12,48.12,48.11,48.12,34824.0,38.8773,38.8773,38.8692,38.8773,34824.0
2018-11-26 15:00:00,48.12,48.12,48.1,48.11,47638.0,38.8773,38.8773,38.8611,38.8692,47638.0
2018-11-26 15:30:00,48.11,48.12,48.1,48.11,51971.0,38.8692,38.8773,38.8611,38.8692,51971.0
2018-11-27 09:30:00,48.1,48.11,48.08,48.1,91913.0,38.8611,38.8692,38.8449,38.8611,91913.0
2018-11-27 10:00:00,48.09,48.1,48.08,48.1,22164.0,38.853,38.8611,38.8449,38.8611,22164.0
2018-11-27 10:30:00,48.09,48.1,48.09,48.1,28818.0,38.853,38.8611,38.853,38.8611,28818.0
2018-11-27 11:00:00,48.09,48.1,48.08,48.09,41849.0,38.853,38.8611,38.8449,38.853,41849.0
2018-11-27 11:30:00,48.08,48.09,48.06,48.06,34321.0,38.8449,38.853,38.8288,38.8288,34321.0
2018-11-27 12:00:00,48.07,48.07,48.05,48.06,16305.0,38.8369,38.8369,38.8207,38.8288,16305.0
2018-11-27 12:30:00,48.06,48.06,48.05,48.05,13664.0,38.8288,38.8288,38.8207,38.8207,13664.0
2018-11-27 13:00:00,48.05,48.06,48.05,48.06,10554.0,38.8207,38.8288,38.8207,38.8288,10554.0
2018-11-27 13:30:00,48.06,48.07,48.05,48.06,16461.0,38.8288,38.8369,38.8207,38.8288,16461.0
2018-11-27 14:00:00,48.05,48.06,48.04,48.04,47372.0,38.8207,38.8288,38.8126,38.8126,47372.0
2018-11-27 14:30:00,48.04,48.06,48.04,48.05,93601.0,38.8126,38.8288,38.8126,38.8207,93601.0
2018-11-27 15:00:00,48.04,48.05,48.04,48.04,28544.0,38.8126,38.8207,38.8126,38.8126,28544.0
2018-11-27 15:30:00,48.04,48.06,48.04,48.05,69062.0,38.8126,38.8288,38.8126,38.8207,69062.0
2018-11-28 09:30:00,48.04,48.06,48.04,48.04,22164.0,38.8126,38.8288,38.8126,38.8126,22164.0
2018-11-28 10:00:00,48.04,48.05,48.04,48.04,46783.0,38.8126,38.8207,38.8126,38.8126,46783.0
2018-11-28 10:30:00,48.04,48.05,48.03,48.03,14137.0,38.8126,38.8207,38.8046,38.8046,14137.0
2018-11-28 11:00:00,48.03,48.05,48.03,48.04,33820.0,38.8046,38.8207,38.8046,38.8126,33820.0
2018-11-28 11:30:00,48.03,48.05,48.03,48.05,107437.0,38.8046,38.8207,38.8046,38.8207,107437.0
2018-11-28 12:00:00,48.05,48.11,48.05,48.1,59461.0,38.8207,38.8692,38.8207,38.8611,59461.0
2018-11-28 12:30:00,48.11,48.11,48.1,48.11,29165.0,38.8692,38.8692,38.8611,38.8692,29165.0
2018-11-28 13:00:00,48.11,48.13,48.1,48.11,84920.0,38.8692,38.8853,38.8611,38.8692,84920.0
2018-11-28 13:30:00,48.11,48.14,48.11,48.12,77769.0,38.8692,38.8934,38.8692,38.8773,77769.0
2018-11-28 14:00:00,48.13,48.13,48.12,48.13,33933.0,38.8853,38.8853,38.8773,38.8853,33933.0
2018-11-28 14:30:00,48.13,48.13,48.11,48.11,98769.0,38.8853,38.8853,38.8692,38.8692,98769.0
2018-11-28 15:00:00,48.11,48.12,48.1,48.11,76417.0,38.8692,38.8773,38.8611,38.8692,76417.0
2018-11-28 15:30:00,48.11,48.11,48.09,48.09,97539.0,38.8692,38.8692,38.853,38.853,97539.0
2018-11-29 09:30:00,48.16,48.17,48.14,48.17,24703.0,38.9096,38.9177,38.8934,38.9177,24703.0
2018-11-29 10:00:00,48.16,48.19,48.16,48.18,24565.0,38.9096,38.9338,38.9096,38.9257,24565.0
2018-11-29 10:30:00,48.18,48.18,48.17,48.17,24157.0,38.9257,38.9257,38.9177,38.9177,24157.0
2018-11-29 11:00:00,48.17,48.19,48.17,48.18,21538.0,38.9177,38.9338,38.9177,38.9257,21538.0
2018-11-29 11:30:00,48.18,48.18,48.17,48.18,6223.0,38.9257,38.9257,38.9177,38.9257,6223.0
2018-11-29 12:00:00,48.18,48.18,48.17,48.18,40012.0,38.9257,38.9257,38.9177,38.9257,40012.0
2018-11-29 12:30:00,48.18,48.18,48.17,48.18,12151.0,38.9257,38.9257,38.9177,38.9257,12151.0
2018-11-29 13:00:00,48.18,48.18,48.17,48.18,9538.0,38.9257,38.9257,38.9177,38.9257,9538.0
2018-11-29 13:30:00,48.17,48.18,48.16,48.16,27180.0,38.9177,38.9257,38.9096,38.9096,27180.0
2018-11-29 14:00:00,48.16,48.18,48.16,48.17,20061.0,38.9096,38.9257,38.9096,38.9177,20061.0
2018-11-29 14:30:00,48.18,48.18,48.17,48.17,33577.0,38.9257,38.9257,38.9177,38.9177,33577.0
2018-11-29 15:00:00,48.18,48.19,48.17,48.19,35706.0,38.9257,38.9338,38.9177,38.9338,35706.0
2018-11-29 15:30:00,48.19,48.2,48.18,48.19,107654.0,38.9338,38.9419,38.9257,38.9338,107654.0
2018-11-30 09:30:00,48.18,48.2,48.17,48.19,38319.0,38.9257,38.9419,38.9177,38.9338,38319.0
2018-11-30 10:00:00,48.18,48.19,48.17,48.17,54179.0,38.9257,38.9338,38.9177,38.9177,54179.0
2018-11-30 10:30:00,48.17,48.18,48.16,48.18,9275.0,38.9177,38.9257,38.9096,38.9257,9275.0
2018-11-30 11:00:00,48.17,48.18,48.16,48.17,5955.0,38.9177,38.9257,38.9096,38.9177,5955.0
2018-11-30 11:30:00,48.17,48.17,48.16,48.16,34649.0,38.9177,38.9177,38.9096,38.9096,34649.0
2018-11-30 12:00:00,48.16,48.18,48.16,48.16,40393.0,38.9096,38.9257,38.9096,38.9096,40393.0
2018-11-30 12:30:00,48.16,48.18,48.16,48.18,104917.0,38.9096,38.9257,38.9096,38.9257,104917.0
2018-11-30 13:00:00,48.17,48.19,48.17,48.18,83133.0,38.9177,38.9338,38.9177,38.9257,83133.0
2018-11-30 13:30:00,48.18,48.18,48.17,48.18,71816.0,38.9257,38.9257,38.9177,38.9257,71816.0
2018-11-30 14:00:00,48.17,48.18,48.17,48.17,19358.0,38.9177,38.9257,38.9177,38.9177,19358.0
2018-11-30 14:30:00,48.18,48.18,48.17,48.18,67684.0,38.9257,38.9257,38.9177,38.9257,67684.0
2018-11-30 15:00:00,48.17,48.18,48.17,48.17,34350.0,38.9177,38.9257,38.9177,38.9177,34350.0
2018-11-30 15:30:00,48.18,48.18,48.17,48.18,56983.0,38.9257,38.9257,38.9177,38.9257,56983.0
2018-12-03 09:30:00,48.17,48.2,48.17,48.19,84044.0,38.9177,38.9419,38.9177,38.9338,84044.0
2018-12-03 10:00:00,48.18,48.19,48.17,48.17,31167.0,38.9257,38.9338,38.9177,38.9177,31167.0
2018-12-03 10:30:00,48.18,48.18,48.16,48.18,123186.0,38.9257,38.9257,38.9096,38.9257,123186.0
2018-12-03 11:00:00,48.17,48.18,48.16,48.16,31322.0,38.9177,38.9257,38.9096,38.9096,31322.0
2018-12-03 11:30:00,48.16,48.17,48.16,48.17,21748.0,38.9096,38.9177,38.9096,38.9177,21748.0
2018-12-03 12:00:00,48.16,48.17,48.15,48.16,14701.0,38.9096,38.9177,38.9015,38.9096,14701.0
2018-12-03 12:30:00,48.15,48.16,48.15,48.16,13215.0,38.9015,38.9096,38.9015,38.9096,13215.0
2018-12-03 13:00:00,48.15,48.16,48.15,48.16,35483.0,38.9015,38.9096,38.9015,38.9096,35483.0
2018-12-03 13:30:00,48.15,48.16,48.15,48.15,16031.0,38.9015,38.9096,38.9015,38.9015,16031.0
2018-12-03 14:00:00,48.15,48.16,48.15,48.15,25158.0,38.9015,38.9096,38.9015,38.9015,25158.0
2018-12-03 14:30:00,48.16,48.16,48.15,48.15,43733.0,38.9096,38.9096,38.9015,38.9015,43733.0
2018-12-03 15:00:00,48.15,48.16,48.14,48.16,96257.0,38.9015,38.9096,38.8934,38.9096,96257.0
2018-12-03 15:30:00,48.16,48.17,48.15,48.16,77775.0,38.9096,38.9177,38.9015,38.9096,77775.0
2018-12-04 09:30:00,48.18,48.2,48.18,48.18,43045.0,38.9257,38.9419,38.9257,38.9257,43045.0
2018-12-04 10:00:00,48.19,48.19,48.18,48.18,17381.0,38.9338,38.9338,38.9257,38.9257,17381.0
2018-12-04 10:30:00,48.18,48.19,48.18,48.19,25842.0,38.9257,38.9338,38.9257,38.9338,25842.0
2018-12-04 11:00:00,48.18,48.21,48.18,48.2,83215.0,38.9257,38.95,38.9257,38.9419,83215.0
2018-12-04 11:30:00,48.2,48.21,48.2,48.21,22850.0,38.9419,38.95,38.9419,38.95,22850.0
2018-12-04 12:00:00,48.21,48.21,48.2,48.21,13716.0,38.95,38.95,38.9419,38.95,13716.0
2018-12-04 12:30:00,48.2,48.21,48.19,48.2,32293.0,38.9419,38.95,38.9338,38.9419,32293.0
2018-12-04 13:00:00,48.2,48.22,48.19,48.22,28954.0,38.9419,38.9581,38.9338,38.9581,28954.0
2018-12-04 13:30:00,48.21,48.22,48.2,48.2,22894.0,38.95,38.9581,38.9419,38.9419,22894.0
2018-12-04 14:00:00,48.2,48.21,48.18,48.2,96847.0,38.9419,38.95,38.9257,38.9419,96847.0
2018-12-04 14:30:00,48.2,48.2,48.18,48.19,109025.0,38.9419,38.9419,38.9257,38.9338,109025.0
2018-12-04 15:00:00,48.18,48.2,48.18,48.2,121254.0,38.9257,38.9419,38.9257,38.9419,121254.0
2018-12-04 15:30:00,48.2,48.2,48.18,48.2,32800.0,38.9419,38.9419,38.9257,38.9419,32800.0
2018-12-06 09:30:00,48.19,48.23,48.18,48.2,88683.0,38.9338,38.9661,38.9257,38.9419,88683.0
2018-12-06 10:00:00,48.2,48.22,48.2,48.21,64509.0,38.9419,38.9581,38.9419,38.95,64509.0
2018-12-06 10:30:00,48.21,48.22,48.21,48.22,40027.0,38.95,38.9581,38.95,38.9581,40027.0
2018-12-06 11:00:00,48.22,48.23,48.2,48.22,108485.0,38.9581,38.9661,38.9419,38.9581,108485.0
2018-12-06 11:30:00,48.21,48.22,48.16,48.17,89846.0,38.95,38.9581,38.9096,38.9177,89846.0
2018-12-06 12:00:00,48.18,48.18,48.15,48.15,42887.0,38.9257,38.9257,38.9015,38.9015,42887.0
2018-12-06 12:30:00,48.15,48.17,48.15,48.16,28227.0,38.9015,38.9177,38.9015,38.9096,28227.0
2018-12-06 13:00:00,48.16,48.17,48.16,48.16,23761.0,38.9096,38.9177,38.9096,38.9096,23761.0
2018-12-06 13:30:00,48.17,48.18,48.16,48.17,54211.0,38.9177,38.9257,38.9096,38.9177,54211.0
2018-12-06 14:00:00,48.17,48.17,48.16,48.17,31040.0,38.9177,38.9177,38.9096,38.9177,31040.0
2018-12-06 14:30:00,48.16,48.18,48.16,48.17,89652.0,38.9096,38.9257,38.9096,38.9177,89652.0
2018-12-06 15:00:00,48.17,48.17,48.16,48.16,49510.0,38.9177,38.9177,38.9096,38.9096,49510.0
2018-12-06 15:30:00,48.17,48.17,48.15,48.15,88426.0,38.9177,38.9177,38.9015,38.9015,88426.0
2018-12-07 09:30:00,48.19,48.21,48.19,48.2,100505.0,38.9338,38.95,38.9338,38.9419,100505.0
2018-12-07 10:00:00,48.21,48.23,48.2,48.23,90607.0,38.95,38.9661,38.9419,38.9661,90607.0
2018-12-07 10:30:00,48.22,48.22,48.21,48.22,17174.0,38.9581,38.9581,38.95,38.9581,17174.0
2018-12-07 11:00:00,48.21,48.22,48.2,48.22,40231.0,38.95,38.9581,38.9419,38.9581,40231.0
2018-12-07 11:30:00,48.21,48.22,48.2,48.22,25209.0,38.95,38.9581,38.9419,38.9581,25209.0
2018-12-07 12:00:00,48.22,48.22,48.2,48.21,41251.0,38.9581,38.9581,38.9419,38.95,41251.0
2018-12-07 12:30:00,48.21,48.22,48.2,48.21,18665.0,38.95,38.9581,38.9419,38.95,18665.0
2018-12-07 13:00:00,48.21,48.22,48.21,48.22,25273.0,38.95,38.9581,38.95,38.9581,25273.0
2018-12-07 13:30:00,48.22,48.22,48.21,48.21,14798.0,38.9581,38.9581,38.95,38.95,14798.0
2018-12-07 14:00:00,48.21,48.24,48.21,48.21,244043.0,38.95,38.9742,38.95,38.95,244043.0
2018-12-07 14:30:00,48.22,48.23,48.21,48.23,66959.0,38.9581,38.9661,38.95,38.9661,66959.0
2018-12-07 15:00:00,48.23,48.23,48.21,48.23,49776.0,38.9661,38.9661,38.95,38.9661,49776.0
2018-12-07 15:30:00,48.23,48.23,48.21,48.23,37116.0,38.9661,38.9661,38.95,38.9661,37116.0
2018-12-10 09:30:00,48.21,48.21,48.18,48.19,66077.0,38.95,38.95,38.9257,38.9338,66077.0
2018-12-10 10:00:00,48.19,48.19,48.17,48.18,32437.0,38.9338,38.9338,38.9177,38.9257,32437.0
2018-12-10 10:30:00,48.18,48.2,48.18,48.19,18936.0,38.9257,38.9419,38.9257,38.9338,18936.0
2018-12-10 11:00:00,48.19,48.2,48.19,48.2,33839.0,38.9338,38.9419,38.9338,38.9419,33839.0
2018-12-10 11:30:00,48.2,48.2,48.16,48.17,36237.0,38.9419,38.9419,38.9096,38.9177,36237.0
2018-12-10 12:00:00,48.18,48.18,48.16,48.17,35820.0,38.9257,38.9257,38.9096,38.9177,35820.0
2018-12-10 12:30:00,48.18,48.18,48.16,48.16,23839.0,38.9257,38.9257,38.9096,38.9096,23839.0
2018-12-10 13:00:00,48.17,48.17,48.16,48.17,18298.0,38.9177,38.9177,38.9096,38.9177,18298.0
2018-12-10 13:30:00,48.16,48.17,48.14,48.16,63163.0,38.9096,38.9177,38.8934,38.9096,63163.0
2018-12-10 14:00:00,48.16,48.16,48.14,48.14,40349.0,38.9096,38.9096,38.8934,38.8934,40349.0
2018-12-10 14:30:00,48.14,48.15,48.14,48.15,47128.0,38.8934,38.9015,38.8934,38.9015,47128.0
2018-12-10 15:00:00,48.14,48.15,48.13,48.13,84457.0,38.8934,38.9015,38.8853,38.8853,84457.0
2018-12-10 15:30:00,48.14,48.14,48.13,48.14,69632.0,38.8934,38.8934,38.8853,38.8934,69632.0
2018-12-11 09:30:00,48.13,48.13,48.12,48.13,27550.0,38.8853,38.8853,38.8773,38.8853,27550.0
2018-12-11 10:00:00,48.12,48.13,48.12,48.12,28355.0,38.8773,38.8853,38.8773,38.8773,28355.0
2018-12-11 10:30:00,48.12,48.14,48.12,48.13,33978.0,38.8773,38.8934,38.8773,38.8853,33978.0
2018-12-11 11:00:00,48.14,48.15,48.13,48.14,72773.0,38.8934,38.9015,38.8853,38.8934,72773.0
2018-12-11 11:30:00,48.14,48.14,48.12,48.12,19037.0,38.8934,38.8934,38.8773,38.8773,19037.0
2018-12-11 12:00:00,48.12,48.13,48.11,48.12,49822.0,38.8773,38.8853,38.8692,38.8773,49822.0
2018-12-11 12:30:00,48.12,48.12,48.1,48.1,8572.0,38.8773,38.8773,38.8611,38.8611,8572.0
2018-12-11 13:00:00,48.1,48.11,48.08,48.08,13548.0,38.8611,38.8692,38.8449,38.8449,13548.0
2018-12-11 13:30:00,48.09,48.09,48.08,48.09,32256.0,38.853,38.853,38.8449,38.853,32256.0
2018-12-11 14:00:00,48.09,48.09,48.07,48.07,33362.0,38.853,38.853,38.8369,38.8369,33362.0
2018-12-11 14:30:00,48.08,48.08,48.06,48.06,42379.0,38.8449,38.8449,38.8288,38.8288,42379.0
2018-12-11 15:00:00,48.07,48.07,48.06,48.06,23844.0,38.8369,38.8369,38.8288,38.8288,23844.0
2018-12-11 15:30:00,48.06,48.08,48.06,48.08,104050.0,38.8288,38.8449,38.8288,38.8449,104050.0
2018-12-12 09:30:00,48.07,48.1,48.07,48.09,34021.0,38.8369,38.8611,38.8369,38.853,34021.0
2018-12-12 10:00:00,48.09,48.09,48.06,48.07,79237.0,38.853,38.853,38.8288,38.8369,79237.0
2018-12-12 10:30:00,48.07,48.08,48.07,48.08,33727.0,38.8369,38.8449,38.8369,38.8449,33727.0
2018-12-12 11:00:00,48.07,48.08,48.07,48.08,19208.0,38.8369,38.8449,38.8369,38.8449,19208.0
2018-12-12 11:30:00,48.07,48.09,48.07,48.08,36954.0,38.8369,38.853,38.8369,38.8449,36954.0
2018-12-12 12:00:00,48.07,48.08,48.07,48.08,31007.0,38.8369,38.8449,38.8369,38.8449,31007.0
2018-12-12 12:30:00,48.08,48.08,48.06,48.06,18671.0,38.8449,38.8449,38.8288,38.8288,18671.0
2018-12-12 13:00:00,48.07,48.08,48.06,48.08,19786.0,38.8369,38.8449,38.8288,38.8449,19786.0
2018-12-12 13:30:00,48.08,48.08,48.07,48.07,20976.0,38.8449,38.8449,38.8369,38.8369,20976.0
2018-12-12 14:00:00,48.08,48.08,48.07,48.07,85659.0,38.8449,38.8449,38.8369,38.8369,85659.0
2018-12-12 14:30:00,48.08,48.08,48.07,48.08,26743.0,38.8449,38.8449,38.8369,38.8449,26743.0
2018-12-12 15:00:00,48.07,48.08,48.05,48.05,68799.0,38.8369,38.8449,38.8207,38.8207,68799.0
2018-12-12 15:30:00,48.06,48.08,48.05,48.07,134846.0,38.8288,38.8449,38.8207,38.8369,134846.0
2018-12-13 09:30:00,47.73,47.73,47.72,47.73,80575.0,38.849,38.849,38.8409,38.849,80575.0
2018-12-13 10:00:00,47.73,47.73,47.71,47.73,49436.0,38.849,38.849,38.8328,38.849,49436.0
2018-12-13 10:30:00,47.73,47.74,47.72,47.74,30960.0,38.849,38.8572,38.8409,38.8572,30960.0
2018-12-13 11:00:00,47.73,47.74,47.73,47.74,19028.0,38.849,38.8572,38.849,38.8572,19028.0
2018-12-13 11:30:00,47.73,47.74,47.73,47.74,22017.0,38.849,38.8572,38.849,38.8572,22017.0
2018-12-13 12:00:00,47.74,47.75,47.73,47.75,13497.0,38.8572,38.8653,38.849,38.8653,13497.0
2018-12-13 12:30:00,47.74,47.75,47.73,47.75,35011.0,38.8572,38.8653,38.849,38.8653,35011.0
2018-12-13 13:00:00,47.75,47.75,47.74,47.75,48546.0,38.8653,38.8653,38.8572,38.8653,48546.0
2018-12-13 13:30:00,47.75,47.76,47.74,47.76,41107.0,38.8653,38.8735,38.8572,38.8735,41107.0
2018-12-13 14:00:00,47.76,47.76,47.75,47.76,31833.0,38.8735,38.8735,38.8653,38.8735,31833.0
2018-12-13 14:30:00,47.76,47.76,47.75,47.76,90550.0,38.8735,38.8735,38.8653,38.8735,90550.0
2018-12-13 15:00:00,47.75,47.76,47.74,47.76,95802.0,38.8653,38.8735,38.8572,38.8735,95802.0
2018-12-13 15:30:00,47.76,47.76,47.74,47.76,186214.0,38.8735,38.8735,38.8572,38.8735,186214.0
2018-12-14 09:30:00,47.77,47.8,47.76,47.77,52754.0,38.8816,38.906,38.8735,38.8816,52754.0
2018-12-14 10:00:00,47.77,47.77,47.76,47.76,32429.0,38.8816,38.8816,38.8735,38.8735,32429.0
2018-12-14 10:30:00,47.77,47.78,47.76,47.77,17358.0,38.8816,38.8897,38.8735,38.8816,17358.0
2018-12-14 11:00:00,47.76,47.78,47.76,47.77,28306.0,38.8735,38.8897,38.8735,38.8816,28306.0
2018-12-14 11:30:00,47.77,47.78,47.76,47.77,19495.0,38.8816,38.8897,38.8735,38.8816,19495.0
2018-12-14 12:00:00,47.77,47.78,47.75,47.76,101251.0,38.8816,38.8897,38.8653,38.8735,101251.0
2018-12-14 12:30:00,47.77,47.77,47.75,47.75,27836.0,38.8816,38.8816,38.8653,38.8653,27836.0
2018-12-14 13:00:00,47.76,47.77,47.75,47.75,150363.0,38.8735,38.8816,38.8653,38.8653,150363.0
2018-12-14 13:30:00,47.76,47.76,47.75,47.76,18770.0,38.8735,38.8735,38.8653,38.8735,18770.0
2018-12-14 14:00:00,47.77,47.77,47.75,47.76,68779.0,38.8816,38.8816,38.8653,38.8735,68779.0
2018-12-14 14:30:00,47.76,47.77,47.75,47.76,31254.0,38.8735,38.8816,38.8653,38.8735,31254.0
2018-12-14 15:00:00,47.76,47.76,47.75,47.75,43534.0,38.8735,38.8735,38.8653,38.8653,43534.0
2018-12-14 15:30:00,47.75,47.77,47.74,47.77,136966.0,38.8653,38.8816,38.8572,38.8816,136966.0
2018-12-17 09:30:00,47.77,47.77,47.75,47.77,33123.0,38.8816,38.8816,38.8653,38.8816,33123.0
2018-12-17 10:00:00,47.76,47.78,47.76,47.77,84554.0,38.8735,38.8897,38.8735,38.8816,84554.0
2018-12-17 10:30:00,47.78,47.78,47.76,47.76,226130.0,38.8897,38.8897,38.8735,38.8735,226130.0
2018-12-17 11:00:00,47.77,47.78,47.75,47.76,60545.0,38.8816,38.8897,38.8653,38.8735,60545.0
2018-12-17 11:30:00,47.76,47.77,47.76,47.77,34029.0,38.8735,38.8816,38.8735,38.8816,34029.0
2018-12-17 12:00:00,47.76,47.77,47.76,47.77,47559.0,38.8735,38.8816,38.8735,38.8816,47559.0
2018-12-17 12:30:00,47.77,47.78,47.76,47.78,40966.0,38.8816,38.8897,38.8735,38.8897,40966.0
2018-12-17 13:00:00,47.78,47.78,47.77,47.78,34674.0,38.8897,38.8897,38.8816,38.8897,34674.0
2018-12-17 13:30:00,47.77,47.78,47.77,47.77,95332.0,38.8816,38.8897,38.8816,38.8816,95332.0
2018-12-17 14:00:00,47.78,47.78,47.77,47.77,80291.0,38.8897,38.8897,38.8816,38.8816,80291.0
2018-12-17 14:30:00,47.78,47.78,47.76,47.76,60873.0,38.8897,38.8897,38.8735,38.8735,60873.0
2018-12-17 15:00:00,47.76,47.78,47.76,47.78,127487.0,38.8735,38.8897,38.8735,38.8897,127487.0
2018-12-17 15:30:00,47.78,47.79,47.77,47.79,136796.0,38.8897,38.8979,38.8816,38.8979,136796.0
2018-12-18 09:30:00,47.81,47.81,47.79,47.79,59805.0,38.9142,38.9142,38.8979,38.8979,59805.0
2018-12-18 10:00:00,47.78,47.8,47.78,47.8,66757.0,38.8897,38.906,38.8897,38.906,66757.0
2018-12-18 10:30:00,47.8,47.8,47.79,47.8,82660.0,38.906,38.906,38.8979,38.906,82660.0
2018-12-18 11:00:00,47.8,47.81,47.79,47.81,212870.0,38.906,38.9142,38.8979,38.9142,212870.0
2018-12-18 11:30:00,47.8,47.81,47.8,47.8,29355.0,38.906,38.9142,38.906,38.906,29355.0
2018-12-18 12:00:00,47.8,47.81,47.8,47.8,35490.0,38.906,38.9142,38.906,38.906,35490.0
2018-12-18 12:30:00,47.81,47.81,47.8,47.8,29563.0,38.9142,38.9142,38.906,38.906,29563.0
2018-12-18 13:00:00,47.8,47.81,47.8,47.81,36280.0,38.906,38.9142,38.906,38.9142,36280.0
2018-12-18 13:30:00,47.8,47.81,47.8,47.8,68317.0,38.906,38.9142,38.906,38.906,68317.0
2018-12-18 14:00:00,47.81,47.81,47.8,47.81,49431.0,38.9142,38.9142,38.906,38.9142,49431.0
2018-12-18 14:30:00,47.81,47.82,47.8,47.8,240797.0,38.9142,38.9223,38.906,38.906,240797.0
2018-12-18 15:00:00,47.81,47.81,47.8,47.81,26351.0,38.9142,38.9142,38.906,38.9142,26351.0
2018-12-18 15:30:00,47.8,47.81,47.8,47.8,123966.0,38.906,38.9142,38.906,38.906,123966.0
2018-12-19 09:30:00,47.83,47.84,47.81,47.84,80702.0,38.9304,38.9386,38.9142,38.9386,80702.0
2018-12-19 10:00:00,47.84,47.84,47.83,47.84,68089.0,38.9386,38.9386,38.9304,38.9386,68089.0
2018-12-19 10:30:00,47.84,47.84,47.81,47.81,865207.0,38.9386,38.9386,38.9142,38.9142,865207.0
2018-12-19 11:00:00,47.84,47.85,47.83,47.83,49782.0,38.9386,38.9467,38.9304,38.9304,49782.0
2018-12-19 11:30:00,47.84,47.85,47.83,47.83,73483.0,38.9386,38.9467,38.9304,38.9304,73483.0
2018-12-19 12:00:00,47.84,47.84,47.82,47.83,27917.0,38.9386,38.9386,38.9223,38.9304,27917.0
2018-12-19 12:30:00,47.83,47.83,47.81,47.83,132108.0,38.9304,38.9304,38.9142,38.9304,132108.0
2018-12-19 13:00:00,47.83,47.83,47.82,47.83,89331.0,38.9304,38.9304,38.9223,38.9304,89331.0
2018-12-19 13:30:00,47.83,47.83,47.79,47.81,79206.0,38.9304,38.9304,38.8979,38.9142,79206.0
2018-12-19 14:00:00,47.8,47.83,47.77,47.78,60170.0,38.906,38.9304,38.8816,38.8897,60170.0
2018-12-19 14:30:00,47.77,47.82,47.77,47.82,113811.0,38.8816,38.9223,38.8816,38.9223,113811.0
2018-12-19 15:00:00,47.82,47.84,47.81,47.82,96635.0,38.9223,38.9386,38.9142,38.9223,96635.0
2018-12-19 15:30:00,47.82,47.82,47.79,47.79,189560.0,38.9223,38.9223,38.8979,38.8979,189560.0
2018-12-20 09:30:00,47.75,47.75,47.71,47.71,117907.0,38.8653,38.8653,38.8328,38.8328,117907.0
2018-12-20 10:00:00,47.72,47.73,47.71,47.71,83854.0,38.8409,38.849,38.8328,38.8328,83854.0
2018-12-20 10:30:00,47.72,47.72,47.71,47.72,37412.0,38.8409,38.8409,38.8328,38.8409,37412.0
2018-12-20 11:00:00,47.71,47.72,47.7,47.7,144347.0,38.8328,38.8409,38.8246,38.8246,144347.0
2018-12-20 11:30:00,47.7,47.71,47.69,47.69,108938.0,38.8246,38.8328,38.8165,38.8165,108938.0
2018-12-20 12:00:00,47.7,47.7,47.69,47.7,43351.0,38.8246,38.8246,38.8165,38.8246,43351.0
2018-12-20 12:30:00,47.69,47.7,47.69,47.69,20583.0,38.8165,38.8246,38.8165,38.8165,20583.0
2018-12-20 13:00:00,47.69,47.75,47.69,47.75,66461.0,38.8165,38.8653,38.8165,38.8653,66461.0
2018-12-20 13:30:00,47.74,47.75,47.72,47.72,49466.0,38.8572,38.8653,38.8409,38.8409,49466.0
2018-12-20 14:00:00,47.73,47.73,47.7,47.7,53123.0,38.849,38.849,38.8246,38.8246,53123.0
2018-12-20 14:30:00,47.7,47.72,47.7,47.71,131789.0,38.8246,38.8409,38.8246,38.8328,131789.0
2018-12-20 15:00:00,47.72,47.73,47.71,47.72,86260.0,38.8409,38.849,38.8328,38.8409,86260.0
2018-12-20 15:30:00,47.71,47.74,47.71,47.73,372589.0,38.8328,38.8572,38.8328,38.849,372589.0
2018-12-21 09:30:00,47.73,47.75,47.73,47.74,159060.0,38.849,38.8653,38.849,38.8572,159060.0
2018-12-21 10:00:00,47.73,47.74,47.72,47.72,54372.0,38.849,38.8572,38.8409,38.8409,54372.0
2018-12-21 10:30:00,47.72,47.73,47.71,47.72,419118.0,38.8409,38.849,38.8328,38.8409,419118.0
2018-12-21 11:00:00,47.72,47.73,47.71,47.73,173358.0,38.8409,38.849,38.8328,38.849,173358.0
2018-12-21 11:30:00,47.73,47.74,47.72,47.74,70356.0,38.849,38.8572,38.8409,38.8572,70356.0
2018-12-21 12:00:00,47.74,47.75,47.73,47.73,47939.0,38.8572,38.8653,38.849,38.849,47939.0
2018-12-21 12:30:00,47.73,47.73,47.72,47.73,318553.0,38.849,38.849,38.8409,38.849,318553.0
2018-12-21 13:00:00,47.72,47.74,47.72,47.73,68837.0,38.8409,38.8572,38.8409,38.849,68837.0
2018-12-21 13:30:00,47.73,47.74,47.73,47.74,33264.0,38.849,38.8572,38.849,38.8572,33264.0
2018-12-21 14:00:00,47.73,47.75,47.73,47.75,75083.0,38.849,38.8653,38.849,38.8653,75083.0
2018-12-21 14:30:00,47.74,47.75,47.74,47.74,87344.0,38.8572,38.8653,38.8572,38.8572,87344.0
2018-12-21 15:00:00,47.75,47.75,47.73,47.74,219354.0,38.8653,38.8653,38.849,38.8572,219354.0
2018-12-21 15:30:00,47.73,47.74,47.73,47.74,203426.0,38.849,38.8572,38.849,38.8572,203426.0
2018-12-24 09:30:00,47.75,47.77,47.74,47.77,45434.0,38.8653,38.8816,38.8572,38.8816,45434.0
2018-12-24 10:00:00,47.77,47.77,47.75,47.75,86520.0,38.8816,38.8816,38.8653,38.8653,86520.0
2018-12-24 10:30:00,47.75,47.75,47.74,47.74,99838.0,38.8653,38.8653,38.8572,38.8572,99838.0
2018-12-24 11:00:00,47.75,47.75,47.73,47.75,57757.0,38.8653,38.8653,38.849,38.8653,57757.0
2018-12-24 11:30:00,47.74,47.75,47.73,47.75,98295.0,38.8572,38.8653,38.849,38.8653,98295.0
2018-12-24 12:00:00,47.74,47.75,47.74,47.74,51547.0,38.8572,38.8653,38.8572,38.8572,51547.0
2018-12-24 12:30:00,47.75,47.76,47.74,47.76,66200.0,38.8653,38.8735,38.8572,38.8735,66200.0
2018-12-26 09:30:00,47.75,47.77,47.75,47.77,50250.0,38.8653,38.8816,38.8653,38.8816,50250.0
2018-12-26 10:00:00,47.77,47.79,47.76,47.78,44611.0,38.8816,38.8979,38.8735,38.8897,44611.0
2018-12-26 10:30:00,47.78,47.8,47.77,47.8,13508.0,38.8897,38.906,38.8816,38.906,13508.0
2018-12-26 11:00:00,47.8,47.8,47.78,47.79,57422.0,38.906,38.906,38.8897,38.8979,57422.0
2018-12-26 11:30:00,47.79,47.79,47.78,47.78,18621.0,38.8979,38.8979,38.8897,38.8897,18621.0
2018-12-26 12:00:00,47.78,47.8,47.78,47.79,52423.0,38.8897,38.906,38.8897,38.8979,52423.0
2018-12-26 12:30:00,47.79,47.79,47.78,47.78,40133.0,38.8979,38.8979,38.8897,38.8897,40133.0
2018-12-26 13:00:00,47.79,47.79,47.76,47.77,96600.0,38.8979,38.8979,38.8735,38.8816,96600.0
2018-12-26 13:30:00,47.78,47.78,47.76,47.77,48451.0,38.8897,38.8897,38.8735,38.8816,48451.0
2018-12-26 14:00:00,47.77,47.78,47.76,47.77,37490.0,38.8816,38.8897,38.8735,38.8816,37490.0
2018-12-26 14:30:00,47.77,47.78,47.76,47.76,80012.0,38.8816,38.8897,38.8735,38.8735,80012.0
2018-12-26 15:00:00,47.77,47.77,47.76,47.76,26498.0,38.8816,38.8816,38.8735,38.8735,26498.0
2018-12-26 15:30:00,47.76,47.78,47.76,47.77,233252.0,38.8735,38.8897,38.8735,38.8816,233252.0
2018-12-27 09:30:00,47.79,47.81,47.79,47.8,35123.0,38.8979,38.9142,38.8979,38.906,35123.0
2018-12-27 10:00:00,47.8,47.82,47.8,47.81,192490.0,38.906,38.9223,38.906,38.9142,192490.0
2018-12-27 10:30:00,47.81,47.82,47.79,47.8,45327.0,38.9142,38.9223,38.8979,38.906,45327.0
2018-12-27 11:00:00,47.81,47.82,47.8,47.82,35308.0,38.9142,38.9223,38.906,38.9223,35308.0
2018-12-27 11:30:00,47.81,47.82,47.8,47.8,48925.0,38.9142,38.9223,38.906,38.906,48925.0
2018-12-27 12:00:00,47.8,47.81,47.8,47.8,95799.0,38.906,38.9142,38.906,38.906,95799.0
2018-12-27 12:30:00,47.8,47.81,47.8,47.8,27144.0,38.906,38.9142,38.906,38.906,27144.0
2018-12-27 13:00:00,47.8,47.81,47.8,47.8,51702.0,38.906,38.9142,38.906,38.906,51702.0
2018-12-27 13:30:00,47.8,47.81,47.8,47.8,33393.0,38.906,38.9142,38.906,38.906,33393.0
2018-12-27 14:00:00,47.81,47.82,47.81,47.82,58605.0,38.9142,38.9223,38.9142,38.9223,58605.0
2018-12-27 14:30:00,47.82,47.82,47.81,47.82,41425.0,38.9223,38.9223,38.9142,38.9223,41425.0
2018-12-27 15:00:00,47.81,47.82,47.81,47.81,79245.0,38.9142,38.9223,38.9142,38.9142,79245.0
2018-12-27 15:30:00,47.81,47.83,47.81,47.82,189139.0,38.9142,38.9304,38.9142,38.9223,189139.0
2018-12-28 09:30:00,47.82,47.85,47.82,47.84,63418.0,38.9223,38.9467,38.9223,38.9386,63418.0
2018-12-28 10:00:00,47.84,47.85,47.83,47.83,64412.0,38.9386,38.9467,38.9304,38.9304,64412.0
2018-12-28 10:30:00,47.83,47.84,47.82,47.83,30947.0,38.9304,38.9386,38.9223,38.9304,30947.0
2018-12-28 11:00:00,47.83,47.83,47.82,47.83,20122.0,38.9304,38.9304,38.9223,38.9304,20122.0
2018-12-28 11:30:00,47.82,47.83,47.81,47.83,49540.0,38.9223,38.9304,38.9142,38.9304,49540.0
2018-12-28 12:00:00,47.83,47.84,47.82,47.83,43024.0,38.9304,38.9386,38.9223,38.9304,43024.0
2018-12-28 12:30:00,47.84,47.84,47.82,47.83,36793.0,38.9386,38.9386,38.9223,38.9304,36793.0
2018-12-28 13:00:00,47.83,47.84,47.82,47.83,35261.0,38.9304,38.9386,38.9223,38.9304,35261.0
2018-12-28 13:30:00,47.83,47.83,47.81,47.82,81738.0,38.9304,38.9304,38.9142,38.9223,81738.0
2018-12-28 14:00:00,47.82,47.84,47.81,47.83,149519.0,38.9223,38.9386,38.9142,38.9304,149519.0
2018-12-28 14:30:00,47.82,47.83,47.82,47.83,82918.0,38.9223,38.9304,38.9223,38.9304,82918.0
2018-12-28 15:00:00,47.83,47.85,47.82,47.84,99011.0,38.9304,38.9467,38.9223,38.9386,99011.0
2018-12-28 15:30:00,47.84,47.85,47.84,47.85,158713.0,38.9386,38.9467,38.9386,38.9467,158713.0
2018-12-31 09:30:00,47.84,47.86,47.83,47.85,76926.0,38.9386,38.9549,38.9304,38.9467,76926.0
2018-12-31 10:00:00,47.84,47.85,47.83,47.83,70099.0,38.9386,38.9467,38.9304,38.9304,70099.0
2018-12-31 10:30:00,47.83,47.84,47.82,47.82,88652.0,38.9304,38.9386,38.9223,38.9223,88652.0
2018-12-31 11:00:00,47.83,47.84,47.82,47.83,96090.0,38.9304,38.9386,38.9223,38.9304,96090.0
2018-12-31 11:30:00,47.82,47.85,47.82,47.84,75578.0,38.9223,38.9467,38.9223,38.9386,75578.0
2018-12-31 12:00:00,47.84,47.86,47.84,47.84,53385.0,38.9386,38.9549,38.9386,38.9386,53385.0
2018-12-31 12:30:00,47.84,47.86,47.84,47.85,48725.0,38.9386,38.9549,38.9386,38.9467,48725.0
2018-12-31 13:00:00,47.86,47.88,47.84,47.84,88721.0,38.9549,38.9711,38.9386,38.9386,88721.0
2018-12-31 13:30:00,47.84,47.87,47.84,47.84,78426.0,38.9386,38.963,38.9386,38.9386,78426.0
2018-12-31 14:00:00,47.84,47.85,47.83,47.84,66039.0,38.9386,38.9467,38.9304,38.9386,66039.0
2018-12-31 14:30:00,47.84,47.88,47.84,47.87,86343.0,38.9386,38.9711,38.9386,38.963,86343.0
2018-12-31 15:00:00,47.87,47.88,47.86,47.86,37867.0,38.963,38.9711,38.9549,38.9549,37867.0
2018-12-31 15:30:00,47.86,47.92,47.86,47.91,150316.0,38.9549,39.0037,38.9549,38.9956,150316.0
2019-01-02 09:30:00,47.86,47.88,47.86,47.87,41308.0,38.9549,38.9711,38.9549,38.963,41308.0
2019-01-02 10:00:00,47.86,47.89,47.86,47.88,37580.0,38.9549,38.9793,38.9549,38.9711,37580.0
2019-01-02 10:30:00,47.89,47.89,47.88,47.89,12401.0,38.9793,38.9793,38.9711,38.9793,12401.0
2019-01-02 11:00:00,47.89,47.9,47.88,47.9,32957.0,38.9793,38.9874,38.9711,38.9874,32957.0
2019-01-02 11:30:00,47.9,47.9,47.89,47.9,21805.0,38.9874,38.9874,38.9793,38.9874,21805.0
2019-01-02 12:00:00,47.9,47.91,47.89,47.91,38720.0,38.9874,38.9956,38.9793,38.9956,38720.0
2019-01-02 12:30:00,47.9,47.91,47.89,47.9,26177.0,38.9874,38.9956,38.9793,38.9874,26177.0
2019-01-02 13:00:00,47.9,47.91,47.89,47.91,39682.0,38.9874,38.9956,38.9793,38.9956,39682.0
2019-01-02 13:30:00,47.9,47.91,47.9,47.9,63609.0,38.9874,38.9956,38.9874,38.9874,63609.0
2019-01-02 14:00:00,47.9,47.9,47.88,47.88,229538.0,38.9874,38.9874,38.9711,38.9711,229538.0
2019-01-02 14:30:00,47.88,47.89,47.87,47.88,47486.0,38.9711,38.9793,38.963,38.9711,47486.0
2019-01-02 15:00:00,47.88,47.89,47.87,47.89,66529.0,38.9711,38.9793,38.963,38.9793,66529.0
2019-01-02 15:30:00,47.89,47.9,47.88,47.89,84305.0,38.9793,38.9874,38.9711,38.9793,84305.0
2019-01-03 09:30:00,47.93,47.95,47.93,47.94,17208.0,39.0118,39.0281,39.0118,39.02,17208.0
2019-01-03 10:00:00,47.95,47.98,47.95,47.96,29289.0,39.0281,39.0525,39.0281,39.0363,29289.0
2019-01-03 10:30:00,47.96,48.0,47.96,48.0,17415.0,39.0363,39.0688,39.0363,39.0688,17415.0
2019-01-03 11:00:00,48.0,48.0,47.97,47.99,26088.0,39.0688,39.0688,39.0444,39.0607,26088.0
2019-01-03 11:30:00,48.0,48.01,47.98,47.98,11010.0,39.0688,39.0769,39.0525,39.0525,11010.0
2019-01-03 12:00:00,47.98,48.0,47.98,48.0,136199.0,39.0525,39.0688,39.0525,39.0688,136199.0
2019-01-03 12:30:00,48.0,48.0,47.99,47.99,17694.0,39.0688,39.0688,39.0607,39.0607,17694.0
2019-01-03 13:00:00,48.0,48.0,47.99,47.99,36498.0,39.0688,39.0688,39.0607,39.0607,36498.0
2019-01-03 13:30:00,48.0,48.01,47.99,48.01,50597.0,39.0688,39.0769,39.0607,39.0769,50597.0
2019-01-03 14:00:00,48.0,48.02,48.0,48.01,36641.0,39.0688,39.0851,39.0688,39.0769,36641.0
2019-01-03 14:30:00,48.0,48.03,48.0,48.02,20260.0,39.0688,39.0932,39.0688,39.0851,20260.0
2019-01-03 15:00:00,48.02,48.04,48.02,48.03,13085.0,39.0851,39.1014,39.0851,39.0932,13085.0
2019-01-03 15:30:00,48.03,48.03,48.01,48.03,65527.0,39.0932,39.0932,39.0769,39.0932,65527.0
2019-01-04 09:30:00,47.99,48.0,47.98,47.98,34576.0,39.0607,39.0688,39.0525,39.0525,34576.0
2019-01-04 10:00:00,47.98,47.99,47.96,47.96,95544.0,39.0525,39.0607,39.0363,39.0363,95544.0
2019-01-04 10:30:00,47.96,47.99,47.96,47.99,148579.0,39.0363,39.0607,39.0363,39.0607,148579.0
2019-01-04 11:00:00,47.98,47.99,47.97,47.98,52217.0,39.0525,39.0607,39.0444,39.0525,52217.0
2019-01-04 11:30:00,47.98,47.99,47.98,47.99,29090.0,39.0525,39.0607,39.0525,39.0607,29090.0
2019-01-04 12:00:00,47.98,47.99,47.98,47.98,65074.0,39.0525,39.0607,39.0525,39.0525,65074.0
2019-01-04 12:30:00,47.98,47.99,47.97,47.98,12952.0,39.0525,39.0607,39.0444,39.0525,12952.0
2019-01-04 13:00:00,47.98,47.98,47.97,47.98,30904.0,39.0525,39.0525,39.0444,39.0525,30904.0
2019-01-04 13:30:00,47.98,48.0,47.97,47.99,26638.0,39.0525,39.0688,39.0444,39.0607,26638.0
2019-01-04 14:00:00,47.99,48.02,47.99,48.01,32099.0,39.0607,39.0851,39.0607,39.0769,32099.0
2019-01-04 14:30:00,48.0,48.01,48.0,48.0,34391.0,39.0688,39.0769,39.0688,39.0688,34391.0
2019-01-04 15:00:00,48.0,48.01,48.0,48.0,18938.0,39.0688,39.0769,39.0688,39.0688,18938.0
2019-01-04 15:30:00,48.0,48.02,47.98,48.01,142243.0,39.0688,39.0851,39.0525,39.0769,142243.0
2019-01-07 09:30:00,48.06,48.06,48.03,48.05,36526.0,39.1176,39.1176,39.0932,39.1095,36526.0
2019-01-07 10:00:00,48.05,48.05,48.02,48.02,23280.0,39.1095,39.1095,39.0851,39.0851,23280.0
2019-01-07 10:30:00,48.03,48.03,48.02,48.03,18863.0,39.0932,39.0932,39.0851,39.0932,18863.0
2019-01-07 11:00:00,48.03,48.04,48.02,48.03,42228.0,39.0932,39.1014,39.0851,39.0932,42228.0
2019-01-07 11:30:00,48.03,48.03,48.01,48.02,16489.0,39.0932,39.0932,39.0769,39.0851,16489.0
2019-01-07 12:00:00,48.02,48.02,48.01,48.01,73530.0,39.0851,39.0851,39.0769,39.0769,73530.0
2019-01-07 12:30:00,48.01,48.02,48.0,48.01,122896.0,39.0769,39.0851,39.0688,39.0769,122896.0
2019-01-07 13:00:00,48.02,48.02,48.0,48.01,75762.0,39.0851,39.0851,39.0688,39.0769,75762.0
2019-01-07 13:30:00,48.01,48.01,48.0,48.0,139127.0,39.0769,39.0769,39.0688,39.0688,139127.0
2019-01-07 14:00:00,48.01,48.01,47.99,48.0,67903.0,39.0769,39.0769,39.0607,39.0688,67903.0
2019-01-07 14:30:00,48.01,48.02,48.0,48.0,136250.0,39.0769,39.0851,39.0688,39.0688,136250.0
2019-01-07 15:00:00,48.0,48.01,47.99,47.99,112816.0,39.0688,39.0769,39.0607,39.0607,112816.0
2019-01-07 15:30:00,47.99,48.0,47.99,47.99,55941.0,39.0607,39.0688,39.0607,39.0607,55941.0
2019-01-08 09:30:00,47.99,48.0,47.98,48.0,74400.0,39.0607,39.0688,39.0525,39.0688,74400.0
2019-01-08 10:00:00,48.0,48.0,47.99,48.0,34901.0,39.0688,39.0688,39.0607,39.0688,34901.0
2019-01-08 10:30:00,47.99,47.99,47.97,47.98,155878.0,39.0607,39.0607,39.0444,39.0525,155878.0
2019-01-08 11:00:00,47.99,47.99,47.98,47.98,132895.0,39.0607,39.0607,39.0525,39.0525,132895.0
2019-01-08 11:30:00,47.98,47.99,47.98,47.98,196428.0,39.0525,39.0607,39.0525,39.0525,196428.0
2019-01-08 12:00:00,47.98,47.99,47.98,47.99,146820.0,39.0525,39.0607,39.0525,39.0607,146820.0
2019-01-08 12:30:00,47.98,47.99,47.98,47.98,132611.0,39.0525,39.0607,39.0525,39.0525,132611.0
2019-01-08 13:00:00,47.98,47.99,47.98,47.99,110575.0,39.0525,39.0607,39.0525,39.0607,110575.0
2019-01-08 13:30:00,47.98,47.99,47.98,47.98,74607.0,39.0525,39.0607,39.0525,39.0525,74607.0
2019-01-08 14:00:00,47.98,47.99,47.98,47.98,309912.0,39.0525,39.0607,39.0525,39.0525,309912.0
2019-01-08 14:30:00,47.99,47.99,47.98,47.98,156528.0,39.0607,39.0607,39.0525,39.0525,156528.0
2019-01-08 15:00:00,47.98,47.99,47.97,47.98,190028.0,39.0525,39.0607,39.0444,39.0525,190028.0
2019-01-08 15:30:00,47.99,47.99,47.98,47.98,163694.0,39.0607,39.0607,39.0525,39.0525,163694.0
2019-01-09 09:30:00,48.0,48.03,48.0,48.03,77743.0,39.0688,39.0932,39.0688,39.0932,77743.0
2019-01-09 10:00:00,48.03,48.04,48.02,48.04,20092.0,39.0932,39.1014,39.0851,39.1014,20092.0
2019-01-09 10:30:00,48.03,48.04,48.02,48.02,24331.0,39.0932,39.1014,39.0851,39.0851,24331.0
2019-01-09 11:00:00,48.03,48.05,48.02,48.04,30756.0,39.0932,39.1095,39.0851,39.1014,30756.0
2019-01-09 11:30:00,48.05,48.05,48.04,48.04,4762.0,39.1095,39.1095,39.1014,39.1014,4762.0
2019-01-09 12:00:00,48.05,48.06,48.04,48.05,9078.0,39.1095,39.1176,39.1014,39.1095,9078.0
2019-01-09 12:30:00,48.05,48.06,48.04,48.04,11001.0,39.1095,39.1176,39.1014,39.1014,11001.0
2019-01-09 13:00:00,48.04,48.07,48.04,48.05,71400.0,39.1014,39.1258,39.1014,39.1095,71400.0
2019-01-09 13:30:00,48.06,48.06,48.05,48.05,64575.0,39.1176,39.1176,39.1095,39.1095,64575.0
2019-01-09 14:00:00,48.06,48.08,48.04,48.07,48559.0,39.1176,39.1339,39.1014,39.1258,48559.0
2019-01-09 14:30:00,48.07,48.08,48.06,48.07,52466.0,39.1258,39.1339,39.1176,39.1258,52466.0
2019-01-09 15:00:00,48.06,48.07,48.06,48.06,50793.0,39.1176,39.1258,39.1176,39.1176,50793.0
2019-01-09 15:30:00,48.07,48.08,48.06,48.06,80310.0,39.1258,39.1339,39.1176,39.1176,80310.0
2019-01-10 09:30:00,48.08,48.09,48.06,48.07,25051.0,39.1339,39.1421,39.1176,39.1258,25051.0
2019-01-10 10:00:00,48.07,48.07,48.05,48.06,36242.0,39.1258,39.1258,39.1095,39.1176,36242.0
2019-01-10 10:30:00,48.06,48.06,48.05,48.06,13588.0,39.1176,39.1176,39.1095,39.1176,13588.0
2019-01-10 11:00:00,48.05,48.08,48.05,48.08,28812.0,39.1095,39.1339,39.1095,39.1339,28812.0
2019-01-10 11:30:00,48.08,48.08,48.06,48.07,21239.0,39.1339,39.1339,39.1176,39.1258,21239.0
2019-01-10 12:00:00,48.06,48.07,48.06,48.07,15348.0,39.1176,39.1258,39.1176,39.1258,15348.0
2019-01-10 12:30:00,48.07,48.07,48.05,48.05,30331.0,39.1258,39.1258,39.1095,39.1095,30331.0
2019-01-10 13:00:00,48.05,48.06,48.05,48.05,21893.0,39.1095,39.1176,39.1095,39.1095,21893.0
2019-01-10 13:30:00,48.05,48.06,48.05,48.05,7194.0,39.1095,39.1176,39.1095,39.1095,7194.0
2019-01-10 14:00:00,48.05,48.06,48.05,48.06,25684.0,39.1095,39.1176,39.1095,39.1176,25684.0
2019-01-10 14:30:00,48.05,48.06,48.05,48.05,15039.0,39.1095,39.1176,39.1095,39.1095,15039.0
2019-01-10 15:00:00,48.05,48.06,48.04,48.04,68354.0,39.1095,39.1176,39.1014,39.1014,68354.0
2019-01-10 15:30:00,48.05,48.06,48.04,48.04,72886.0,39.1095,39.1176,39.1014,39.1014,72886.0
2019-01-11 09:30:00,48.1,48.12,48.08,48.1,37722.0,39.1502,39.1665,39.1339,39.1502,37722.0
2019-01-11 10:00:00,48.1,48.12,48.1,48.11,58023.0,39.1502,39.1665,39.1502,39.1583,58023.0
2019-01-11 10:30:00,48.11,48.12,48.1,48.1,14289.0,39.1583,39.1665,39.1502,39.1502,14289.0
2019-01-11 11:00:00,48.11,48.11,48.1,48.1,17210.0,39.1583,39.1583,39.1502,39.1502,17210.0
2019-01-11 11:30:00,48.1,48.11,48.1,48.11,8878.0,39.1502,39.1583,39.1502,39.1583,8878.0
2019-01-11 12:00:00,48.11,48.11,48.1,48.11,4693.0,39.1583,39.1583,39.1502,39.1583,4693.0
2019-01-11 12:30:00,48.1,48.11,48.1,48.1,9364.0,39.1502,39.1583,39.1502,39.1502,9364.0
2019-01-11 13:00:00,48.1,48.11,48.1,48.1,6266.0,39.1502,39.1583,39.1502,39.1502,6266.0
2019-01-11 13:30:00,48.11,48.11,48.09,48.09,34876.0,39.1583,39.1583,39.1421,39.1421,34876.0
2019-01-11 14:00:00,48.09,48.1,48.09,48.1,22235.0,39.1421,39.1502,39.1421,39.1502,22235.0
2019-01-11 14:30:00,48.1,48.1,48.09,48.1,25564.0,39.1502,39.1502,39.1421,39.1502,25564.0
2019-01-11 15:00:00,48.1,48.11,48.1,48.1,10641.0,39.1502,39.1583,39.1502,39.1502,10641.0
2019-01-11 15:30:00,48.1,48.11,48.1,48.11,21463.0,39.1502,39.1583,39.1502,39.1583,21463.0
2019-01-14 09:30:00,48.11,48.12,48.11,48.11,88163.0,39.1583,39.1665,39.1583,39.1583,88163.0
2019-01-14 10:00:00,48.12,48.12,48.09,48.1,26321.0,39.1665,39.1665,39.1421,39.1502,26321.0
2019-01-14 10:30:00,48.11,48.12,48.1,48.11,20753.0,39.1583,39.1665,39.1502,39.1583,20753.0
2019-01-14 11:00:00,48.1,48.11,48.1,48.11,18854.0,39.1502,39.1583,39.1502,39.1583,18854.0
2019-01-14 11:30:00,48.11,48.11,48.09,48.09,9367.0,39.1583,39.1583,39.1421,39.1421,9367.0
2019-01-14 12:00:00,48.1,48.1,48.08,48.09,52378.0,39.1502,39.1502,39.1339,39.1421,52378.0
2019-01-14 12:30:00,48.08,48.1,48.08,48.09,156547.0,39.1339,39.1502,39.1339,39.1421,156547.0
2019-01-14 13:00:00,48.1,48.1,48.09,48.1,16618.0,39.1502,39.1502,39.1421,39.1502,16618.0
2019-01-14 13:30:00,48.1,48.1,48.08,48.09,31279.0,39.1502,39.1502,39.1339,39.1421,31279.0
2019-01-14 14:00:00,48.09,48.1,48.09,48.09,45409.0,39.1421,39.1502,39.1421,39.1421,45409.0
2019-01-14 14:30:00,48.1,48.1,48.07,48.07,44682.0,39.1502,39.1502,39.1258,39.1258,44682.0
2019-01-14 15:00:00,48.08,48.08,48.07,48.07,25260.0,39.1339,39.1339,39.1258,39.1258,25260.0
2019-01-14 15:30:00,48.08,48.08,48.07,48.08,78150.0,39.1339,39.1339,39.1258,39.1339,78150.0
2019-01-15 09:30:00,48.07,48.09,48.05,48.06,62684.0,39.1258,39.1421,39.1095,39.1176,62684.0
2019-01-15 10:00:00,48.06,48.07,48.06,48.06,21537.0,39.1176,39.1258,39.1176,39.1176,21537.0
2019-01-15 10:30:00,48.07,48.07,48.05,48.05,18114.0,39.1258,39.1258,39.1095,39.1095,18114.0
2019-01-15 11:00:00,48.06,48.06,48.05,48.06,19468.0,39.1176,39.1176,39.1095,39.1176,19468.0
2019-01-15 11:30:00,48.06,48.06,48.05,48.05,45013.0,39.1176,39.1176,39.1095,39.1095,45013.0
2019-01-15 12:00:00,48.05,48.06,48.04,48.05,14255.0,39.1095,39.1176,39.1014,39.1095,14255.0
2019-01-15 12:30:00,48.05,48.05,48.04,48.05,16845.0,39.1095,39.1095,39.1014,39.1095,16845.0
2019-01-15 13:00:00,48.05,48.05,48.03,48.04,17520.0,39.1095,39.1095,39.0932,39.1014,17520.0
2019-01-15 13:30:00,48.04,48.04,48.03,48.03,6492.0,39.1014,39.1014,39.0932,39.0932,6492.0
2019-01-15 14:00:00,48.04,48.05,48.03,48.05,16488.0,39.1014,39.1095,39.0932,39.1095,16488.0
2019-01-15 14:30:00,48.06,48.06,48.04,48.04,35204.0,39.1176,39.1176,39.1014,39.1014,35204.0
2019-01-15 15:00:00,48.05,48.05,48.04,48.05,42124.0,39.1095,39.1095,39.1014,39.1095,42124.0
2019-01-15 15:30:00,48.05,48.06,48.04,48.06,28494.0,39.1095,39.1176,39.1014,39.1176,28494.0
2019-01-16 09:30:00,48.03,48.04,48.02,48.03,38172.0,39.0932,39.1014,39.0851,39.0932,38172.0
2019-01-16 10:00:00,48.02,48.03,48.01,48.03,82767.0,39.0851,39.0932,39.0769,39.0932,82767.0
2019-01-16 10:30:00,48.02,48.03,48.01,48.02,11211.0,39.0851,39.0932,39.0769,39.0851,11211.0
2019-01-16 11:00:00,48.02,48.02,48.01,48.02,47774.0,39.0851,39.0851,39.0769,39.0851,47774.0
2019-01-16 11:30:00,48.01,48.02,48.01,48.02,8501.0,39.0769,39.0851,39.0769,39.0851,8501.0
2019-01-16 12:00:00,48.02,48.02,48.01,48.02,10010.0,39.0851,39.0851,39.0769,39.0851,10010.0
2019-01-16 12:30:00,48.02,48.03,48.01,48.02,19319.0,39.0851,39.0932,39.0769,39.0851,19319.0
2019-01-16 13:00:00,48.02,48.03,48.02,48.02,9970.0,39.0851,39.0932,39.0851,39.0851,9970.0
2019-01-16 13:30:00,48.03,48.03,48.02,48.02,14940.0,39.0932,39.0932,39.0851,39.0851,14940.0
2019-01-16 14:00:00,48.02,48.03,48.02,48.02,8583.0,39.0851,39.0932,39.0851,39.0851,8583.0
2019-01-16 14:30:00,48.03,48.04,48.02,48.04,25320.0,39.0932,39.1014,39.0851,39.1014,25320.0
2019-01-16 15:00:00,48.03,48.04,48.03,48.04,24334.0,39.0932,39.1014,39.0932,39.1014,24334.0
2019-01-16 15:30:00,48.03,48.05,48.03,48.04,34545.0,39.0932,39.1095,39.0932,39.1014,34545.0
2019-01-17 09:30:00,48.03,48.05,48.01,48.03,97045.0,39.0932,39.1095,39.0769,39.0932,97045.0
2019-01-17 10:00:00,48.02,48.03,48.02,48.03,47029.0,39.0851,39.0932,39.0851,39.0932,47029.0
2019-01-17 10:30:00,48.03,48.03,48.02,48.02,36059.0,39.0932,39.0932,39.0851,39.0851,36059.0
2019-01-17 11:00:00,48.03,48.05,48.02,48.05,48229.0,39.0932,39.1095,39.0851,39.1095,48229.0
2019-01-17 11:30:00,48.04,48.04,48.02,48.04,77377.0,39.1014,39.1014,39.0851,39.1014,77377.0
2019-01-17 12:00:00,48.04,48.04,48.03,48.04,7291.0,39.1014,39.1014,39.0932,39.1014,7291.0
2019-01-17 12:30:00,48.03,48.05,48.03,48.04,120916.0,39.0932,39.1095,39.0932,39.1014,120916.0
2019-01-17 13:00:00,48.04,48.05,48.04,48.04,10956.0,39.1014,39.1095,39.1014,39.1014,10956.0
2019-01-17 13:30:00,48.05,48.05,48.04,48.05,9969.0,39.1095,39.1095,39.1014,39.1095,9969.0
2019-01-17 14:00:00,48.04,48.05,48.04,48.05,28943.0,39.1014,39.1095,39.1014,39.1095,28943.0
2019-01-17 14:30:00,48.04,48.05,48.03,48.04,50453.0,39.1014,39.1095,39.0932,39.1014,50453.0
2019-01-17 15:00:00,48.04,48.04,48.02,48.03,34500.0,39.1014,39.1014,39.0851,39.0932,34500.0
2019-01-17 15:30:00,48.02,48.04,48.01,48.04,81248.0,39.0851,39.1014,39.0769,39.1014,81248.0
2019-01-18 09:30:00,48.02,48.04,48.01,48.03,52676.0,39.0851,39.1014,39.0769,39.0932,52676.0
2019-01-18 10:00:00,48.03,48.03,48.01,48.03,26393.0,39.0932,39.0932,39.0769,39.0932,26393.0
2019-01-18 10:30:00,48.03,48.03,48.0,48.01,7239.0,39.0932,39.0932,39.0688,39.0769,7239.0
2019-01-18 11:00:00,48.01,48.01,48.0,48.01,56139.0,39.0769,39.0769,39.0688,39.0769,56139.0
2019-01-18 11:30:00,48.01,48.01,48.0,48.0,8825.0,39.0769,39.0769,39.0688,39.0688,8825.0
2019-01-18 12:00:00,48.01,48.01,47.99,47.99,15617.0,39.0769,39.0769,39.0607,39.0607,15617.0
2019-01-18 12:30:00,47.99,48.0,47.99,47.99,15574.0,39.0607,39.0688,39.0607,39.0607,15574.0
2019-01-18 13:00:00,48.0,48.01,47.99,48.0,17005.0,39.0688,39.0769,39.0607,39.0688,17005.0
2019-01-18 13:30:00,48.0,48.01,48.0,48.01,49129.0,39.0688,39.0769,39.0688,39.0769,49129.0
2019-01-18 14:00:00,48.01,48.01,48.0,48.01,38613.0,39.0769,39.0769,39.0688,39.0769,38613.0
2019-01-18 14:30:00,48.01,48.02,48.0,48.02,51118.0,39.0769,39.0851,39.0688,39.0851,51118.0
2019-01-18 15:00:00,48.01,48.02,48.0,48.0,16209.0,39.0769,39.0851,39.0688,39.0688,16209.0
2019-01-18 15:30:00,48.01,48.02,48.0,48.02,27874.0,39.0769,39.0851,39.0688,39.0851,27874.0
2019-01-22 09:30:00,48.02,48.03,48.02,48.03,28312.0,39.0851,39.0932,39.0851,39.0932,28312.0
2019-01-22 10:00:00,48.02,48.03,48.02,48.02,178960.0,39.0851,39.0932,39.0851,39.0851,178960.0
2019-01-22 10:30:00,48.03,48.03,48.01,48.02,35052.0,39.0932,39.0932,39.0769,39.0851,35052.0
2019-01-22 11:00:00,48.01,48.02,48.0,48.0,51062.0,39.0769,39.0851,39.0688,39.0688,51062.0
2019-01-22 11:30:00,48.01,48.01,48.0,48.01,23209.0,39.0769,39.0769,39.0688,39.0769,23209.0
2019-01-22 12:00:00,48.0,48.01,48.0,48.01,47255.0,39.0688,39.0769,39.0688,39.0769,47255.0
2019-01-22 12:30:00,48.0,48.01,48.0,48.01,20469.0,39.0688,39.0769,39.0688,39.0769,20469.0
2019-01-22 13:00:00,48.01,48.02,48.0,48.02,21764.0,39.0769,39.0851,39.0688,39.0851,21764.0
2019-01-22 13:30:00,48.02,48.03,48.01,48.02,46368.0,39.0851,39.0932,39.0769,39.0851,46368.0
2019-01-22 14:00:00,48.02,48.02,48.01,48.01,16376.0,39.0851,39.0851,39.0769,39.0769,16376.0
2019-01-22 14:30:00,48.01,48.02,48.01,48.01,24449.0,39.0769,39.0851,39.0769,39.0769,24449.0
2019-01-22 15:00:00,48.01,48.02,48.01,48.02,21752.0,39.0769,39.0851,39.0769,39.0851,21752.0
2019-01-22 15:30:00,48.01,48.02,48.0,48.01,20518.0,39.0769,39.0851,39.0688,39.0769,20518.0
2019-01-23 09:30:00,48.0,48.01,47.99,48.0,39303.0,39.0688,39.0769,39.0607,39.0688,39303.0
2019-01-23 10:00:00,48.0,48.0,47.99,48.0,20005.0,39.0688,39.0688,39.0607,39.0688,20005.0
2019-01-23 10:30:00,47.99,48.0,47.99,48.0,9128.0,39.0607,39.0688,39.0607,39.0688,9128.0
2019-01-23 11:00:00,47.99,48.01,47.99,48.01,17906.0,39.0607,39.0769,39.0607,39.0769,17906.0
2019-01-23 11:30:00,48.01,48.01,47.99,48.0,10911.0,39.0769,39.0769,39.0607,39.0688,10911.0
2019-01-23 12:00:00,48.0,48.0,47.99,48.0,15168.0,39.0688,39.0688,39.0607,39.0688,15168.0
2019-01-23 12:30:00,48.0,48.0,47.99,47.99,18023.0,39.0688,39.0688,39.0607,39.0607,18023.0
2019-01-23 13:00:00,48.0,48.0,47.99,47.99,6632.0,39.0688,39.0688,39.0607,39.0607,6632.0
2019-01-23 13:30:00,47.99,48.0,47.99,48.0,6801.0,39.0607,39.0688,39.0607,39.0688,6801.0
2019-01-23 14:00:00,47.99,48.0,47.99,47.99,58176.0,39.0607,39.0688,39.0607,39.0607,58176.0
2019-01-23 14:30:00,48.0,48.0,47.99,47.99,17804.0,39.0688,39.0688,39.0607,39.0607,17804.0
2019-01-23 15:00:00,48.0,48.0,47.99,47.99,9855.0,39.0688,39.0688,39.0607,39.0607,9855.0
2019-01-23 15:30:00,48.0,48.0,47.99,47.99,19608.0,39.0688,39.0688,39.0607,39.0607,19608.0
2019-01-24 09:30:00,48.03,48.03,48.02,48.03,23475.0,39.0932,39.0932,39.0851,39.0932,23475.0
2019-01-24 10:00:00,48.03,48.04,48.02,48.03,36831.0,39.0932,39.1014,39.0851,39.0932,36831.0
2019-01-24 10:30:00,48.03,48.04,48.02,48.04,7821.0,39.0932,39.1014,39.0851,39.1014,7821.0
2019-01-24 11:00:00,48.04,48.05,48.03,48.04,27059.0,39.1014,39.1095,39.0932,39.1014,27059.0
2019-01-24 11:30:00,48.04,48.05,48.03,48.03,10121.0,39.1014,39.1095,39.0932,39.0932,10121.0
2019-01-24 12:00:00,48.04,48.04,48.03,48.04,12131.0,39.1014,39.1014,39.0932,39.1014,12131.0
2019-01-24 12:30:00,48.04,48.04,48.03,48.03,18152.0,39.1014,39.1014,39.0932,39.0932,18152.0
2019-01-24 13:00:00,48.04,48.04,48.03,48.04,10201.0,39.1014,39.1014,39.0932,39.1014,10201.0
2019-01-24 13:30:00,48.03,48.04,48.03,48.03,7682.0,39.0932,39.1014,39.0932,39.0932,7682.0
2019-01-24 14:00:00,48.03,48.04,48.03,48.04,29814.0,39.0932,39.1014,39.0932,39.1014,29814.0
2019-01-24 14:30:00,48.03,48.04,48.03,48.04,15186.0,39.0932,39.1014,39.0932,39.1014,15186.0
2019-01-24 15:00:00,48.04,48.04,48.02,48.02,32980.0,39.1014,39.1014,39.0851,39.0851,32980.0
2019-01-24 15:30:00,48.03,48.03,48.02,48.02,45755.0,39.0932,39.0932,39.0851,39.0851,45755.0
2019-01-25 09:30:00,48.01,48.02,48.0,48.01,47041.0,39.0769,39.0851,39.0688,39.0769,47041.0
2019-01-25 10:00:00,48.01,48.02,48.0,48.0,75674.0,39.0769,39.0851,39.0688,39.0688,75674.0
2019-01-25 10:30:00,48.0,48.01,48.0,48.0,78362.0,39.0688,39.0769,39.0688,39.0688,78362.0
2019-01-25 11:00:00,48.0,48.01,48.0,48.01,42821.0,39.0688,39.0769,39.0688,39.0769,42821.0
2019-01-25 11:30:00,48.01,48.02,48.0,48.02,9684.0,39.0769,39.0851,39.0688,39.0851,9684.0
2019-01-25 12:00:00,48.02,48.02,48.0,48.0,27008.0,39.0851,39.0851,39.0688,39.0688,27008.0
2019-01-25 12:30:00,48.01,48.01,47.99,48.0,42202.0,39.0769,39.0769,39.0607,39.0688,42202.0
2019-01-25 13:00:00,47.99,48.0,47.99,47.99,8957.0,39.0607,39.0688,39.0607,39.0607,8957.0
2019-01-25 13:30:00,48.0,48.0,47.99,48.0,14290.0,39.0688,39.0688,39.0607,39.0688,14290.0
2019-01-25 14:00:00,48.0,48.01,47.99,48.01,125641.0,39.0688,39.0769,39.0607,39.0769,125641.0
2019-01-25 14:30:00,48.01,48.01,47.99,48.01,44718.0,39.0769,39.0769,39.0607,39.0769,44718.0
2019-01-25 15:00:00,48.0,48.0,47.99,48.0,25725.0,39.0688,39.0688,39.0607,39.0688,25725.0
2019-01-25 15:30:00,48.0,48.01,47.99,48.0,93307.0,39.0688,39.0769,39.0607,39.0688,93307.0
2019-01-28 09:30:00,47.97,47.99,47.96,47.98,22750.0,39.0444,39.0607,39.0363,39.0525,22750.0
2019-01-28 10:00:00,47.98,47.99,47.97,47.97,35056.0,39.0525,39.0607,39.0444,39.0444,35056.0
2019-01-28 10:30:00,47.97,47.98,47.97,47.98,23685.0,39.0444,39.0525,39.0444,39.0525,23685.0
2019-01-28 11:00:00,47.97,47.98,47.97,47.98,10664.0,39.0444,39.0525,39.0444,39.0525,10664.0
2019-01-28 11:30:00,47.97,47.98,47.97,47.98,7446.0,39.0444,39.0525,39.0444,39.0525,7446.0
2019-01-28 12:00:00,47.98,47.98,47.96,47.97,17823.0,39.0525,39.0525,39.0363,39.0444,17823.0
2019-01-28 12:30:00,47.97,47.98,47.96,47.97,14191.0,39.0444,39.0525,39.0363,39.0444,14191.0
2019-01-28 13:00:00,47.97,47.99,47.97,47.99,17358.0,39.0444,39.0607,39.0444,39.0607,17358.0
2019-01-28 13:30:00,47.98,47.99,47.97,47.98,12904.0,39.0525,39.0607,39.0444,39.0525,12904.0
2019-01-28 14:00:00,47.97,47.98,47.97,47.98,21994.0,39.0444,39.0525,39.0444,39.0525,21994.0
2019-01-28 14:30:00,47.98,47.99,47.97,47.98,69087.0,39.0525,39.0607,39.0444,39.0525,69087.0
2019-01-28 15:00:00,47.98,47.99,47.98,47.99,19496.0,39.0525,39.0607,39.0525,39.0607,19496.0
2019-01-28 15:30:00,47.98,47.99,47.98,47.99,43575.0,39.0525,39.0607,39.0525,39.0607,43575.0
2019-01-29 09:30:00,47.99,48.01,47.98,48.01,24422.0,39.0607,39.0769,39.0525,39.0769,24422.0
2019-01-29 10:00:00,48.01,48.02,48.0,48.01,30609.0,39.0769,39.0851,39.0688,39.0769,30609.0
2019-01-29 10:30:00,48.02,48.02,48.01,48.02,26127.0,39.0851,39.0851,39.0769,39.0851,26127.0
2019-01-29 11:00:00,48.01,48.02,48.01,48.02,4341.0,39.0769,39.0851,39.0769,39.0851,4341.0
2019-01-29 11:30:00,48.01,48.02,48.01,48.02,14271.0,39.0769,39.0851,39.0769,39.0851,14271.0
2019-01-29 12:00:00,48.02,48.02,48.01,48.02,15057.0,39.0851,39.0851,39.0769,39.0851,15057.0
2019-01-29 12:30:00,48.02,48.02,48.01,48.02,12366.0,39.0851,39.0851,39.0769,39.0851,12366.0
2019-01-29 13:00:00,48.02,48.02,48.01,48.02,16264.0,39.0851,39.0851,39.0769,39.0851,16264.0
2019-01-29 13:30:00,48.01,48.02,48.01,48.01,10131.0,39.0769,39.0851,39.0769,39.0769,10131.0
2019-01-29 14:00:00,48.02,48.02,48.01,48.02,15119.0,39.0851,39.0851,39.0769,39.0851,15119.0
2019-01-29 14:30:00,48.02,48.02,48.01,48.02,24946.0,39.0851,39.0851,39.0769,39.0851,24946.0
2019-01-29 15:00:00,48.02,48.02,48.01,48.01,16364.0,39.0851,39.0851,39.0769,39.0769,16364.0
2019-01-29 15:30:00,48.01,48.03,48.01,48.03,33253.0,39.0769,39.0932,39.0769,39.0932,33253.0
2019-01-30 09:30:00,48.04,48.05,48.03,48.04,36943.0,39.1014,39.1095,39.0932,39.1014,36943.0
2019-01-30 10:00:00,48.05,48.06,48.04,48.04,270572.0,39.1095,39.1176,39.1014,39.1014,270572.0
2019-01-30 10:30:00,48.05,48.05,48.04,48.05,11963.0,39.1095,39.1095,39.1014,39.1095,11963.0
2019-01-30 11:00:00,48.04,48.05,48.04,48.05,8142.0,39.1014,39.1095,39.1014,39.1095,8142.0
2019-01-30 11:30:00,48.05,48.06,48.04,48.05,8191.0,39.1095,39.1176,39.1014,39.1095,8191.0
2019-01-30 12:00:00,48.05,48.06,48.05,48.06,3666.0,39.1095,39.1176,39.1095,39.1176,3666.0
2019-01-30 12:30:00,48.06,48.06,48.04,48.04,14639.0,39.1176,39.1176,39.1014,39.1014,14639.0
2019-01-30 13:00:00,48.05,48.05,48.04,48.05,13673.0,39.1095,39.1095,39.1014,39.1095,13673.0
2019-01-30 13:30:00,48.05,48.05,48.04,48.05,16916.0,39.1095,39.1095,39.1014,39.1095,16916.0
2019-01-30 14:00:00,48.04,48.1,48.04,48.1,106383.0,39.1014,39.1502,39.1014,39.1502,106383.0
2019-01-30 14:30:00,48.09,48.15,48.09,48.14,1706616.0,39.1421,39.1909,39.1421,39.1828,1706616.0
2019-01-30 15:00:00,48.14,48.16,48.13,48.15,36483.0,39.1828,39.199,39.1746,39.1909,36483.0
2019-01-30 15:30:00,48.15,48.17,48.15,48.16,37577.0,39.1909,39.2072,39.1909,39.199,37577.0
2019-01-31 09:30:00,48.19,48.22,48.19,48.21,275472.0,39.2235,39.2479,39.2235,39.2397,275472.0
2019-01-31 10:00:00,48.2,48.22,48.2,48.21,15221.0,39.2316,39.2479,39.2316,39.2397,15221.0
2019-01-31 10:30:00,48.22,48.23,48.21,48.21,47841.0,39.2479,39.256,39.2397,39.2397,47841.0
2019-01-31 11:00:00,48.22,48.23,48.21,48.23,10120.0,39.2479,39.256,39.2397,39.256,10120.0
2019-01-31 11:30:00,48.23,48.24,48.22,48.24,74315.0,39.256,39.2642,39.2479,39.2642,74315.0
2019-01-31 12:00:00,48.24,48.24,48.23,48.23,32158.0,39.2642,39.2642,39.256,39.256,32158.0
2019-01-31 12:30:00,48.23,48.25,48.23,48.25,61527.0,39.256,39.2723,39.256,39.2723,61527.0
2019-01-31 13:00:00,48.24,48.25,48.23,48.24,73061.0,39.2642,39.2723,39.256,39.2642,73061.0
2019-01-31 13:30:00,48.24,48.25,48.22,48.22,138793.0,39.2642,39.2723,39.2479,39.2479,138793.0
2019-01-31 14:00:00,48.22,48.24,48.22,48.24,148173.0,39.2479,39.2642,39.2479,39.2642,148173.0
2019-01-31 14:30:00,48.24,48.25,48.23,48.24,80678.0,39.2642,39.2723,39.256,39.2642,80678.0
2019-01-31 15:00:00,48.24,48.27,48.24,48.27,55382.0,39.2642,39.2886,39.2642,39.2886,55382.0
2019-01-31 15:30:00,48.27,48.28,48.26,48.28,86720.0,39.2886,39.2967,39.2804,39.2967,86720.0
2019-02-01 09:30:00,48.24,48.26,48.24,48.25,66500.0,39.2642,39.2804,39.2642,39.2723,66500.0
2019-02-01 10:00:00,48.25,48.25,48.21,48.21,497975.0,39.2723,39.2723,39.2397,39.2397,497975.0
2019-02-01 10:30:00,48.21,48.22,48.2,48.22,89660.0,39.2397,39.2479,39.2316,39.2479,89660.0
2019-02-01 11:00:00,48.22,48.23,48.21,48.22,39358.0,39.2479,39.256,39.2397,39.2479,39358.0
2019-02-01 11:30:00,48.22,48.22,48.21,48.22,71777.0,39.2479,39.2479,39.2397,39.2479,71777.0
2019-02-01 12:00:00,48.21,48.23,48.21,48.23,31471.0,39.2397,39.256,39.2397,39.256,31471.0
2019-02-01 12:30:00,48.23,48.23,48.21,48.21,61026.0,39.256,39.256,39.2397,39.2397,61026.0
2019-02-01 13:00:00,48.22,48.22,48.21,48.22,49151.0,39.2479,39.2479,39.2397,39.2479,49151.0
2019-02-01 13:30:00,48.22,48.22,48.21,48.22,45915.0,39.2479,39.2479,39.2397,39.2479,45915.0
2019-02-01 14:00:00,48.21,48.22,48.21,48.22,77259.0,39.2397,39.2479,39.2397,39.2479,77259.0
2019-02-01 14:30:00,48.22,48.22,48.2,48.21,107894.0,39.2479,39.2479,39.2316,39.2397,107894.0
2019-02-01 15:00:00,48.21,48.21,48.19,48.2,59120.0,39.2397,39.2397,39.2235,39.2316,59120.0
2019-02-01 15:30:00,48.2,48.2,48.18,48.19,85699.0,39.2316,39.2316,39.2153,39.2235,85699.0
2019-02-04 09:30:00,48.18,48.18,48.16,48.17,56630.0,39.2153,39.2153,39.199,39.2072,56630.0
2019-02-04 10:00:00,48.17,48.17,48.15,48.17,44678.0,39.2072,39.2072,39.1909,39.2072,44678.0
2019-02-04 10:30:00,48.16,48.17,48.15,48.16,19514.0,39.199,39.2072,39.1909,39.199,19514.0
2019-02-04 11:00:00,48.16,48.17,48.15,48.16,39362.0,39.199,39.2072,39.1909,39.199,39362.0
2019-02-04 11:30:00,48.15,48.16,48.15,48.16,13378.0,39.1909,39.199,39.1909,39.199,13378.0
2019-02-04 12:00:00,48.15,48.16,48.15,48.16,41287.0,39.1909,39.199,39.1909,39.199,41287.0
2019-02-04 12:30:00,48.16,48.18,48.15,48.17,303076.0,39.199,39.2153,39.1909,39.2072,303076.0
2019-02-04 13:00:00,48.17,48.18,48.16,48.16,113136.0,39.2072,39.2153,39.199,39.199,113136.0
2019-02-04 13:30:00,48.17,48.18,48.17,48.18,15937.0,39.2072,39.2153,39.2072,39.2153,15937.0
2019-02-04 14:00:00,48.18,48.18,48.17,48.17,45719.0,39.2153,39.2153,39.2072,39.2072,45719.0
2019-02-04 14:30:00,48.18,48.18,48.17,48.18,61021.0,39.2153,39.2153,39.2072,39.2153,61021.0
2019-02-04 15:00:00,48.18,48.18,48.17,48.18,31896.0,39.2153,39.2153,39.2072,39.2153,31896.0
2019-02-04 15:30:00,48.17,48.18,48.17,48.17,144490.0,39.2072,39.2153,39.2072,39.2072,144490.0
2019-02-05 09:30:00,48.17,48.17,48.16,48.17,83953.0,39.2072,39.2072,39.199,39.2072,83953.0
2019-02-05 10:00:00,48.16,48.17,48.15,48.17,47691.0,39.199,39.2072,39.1909,39.2072,47691.0
2019-02-05 10:30:00,48.17,48.17,48.16,48.17,13634.0,39.2072,39.2072,39.199,39.2072,13634.0
2019-02-05 11:00:00,48.17,48.18,48.16,48.18,26473.0,39.2072,39.2153,39.199,39.2153,26473.0
2019-02-05 11:30:00,48.18,48.18,48.16,48.17,21124.0,39.2153,39.2153,39.199,39.2072,21124.0
2019-02-05 12:00:00,48.16,48.17,48.16,48.16,9594.0,39.199,39.2072,39.199,39.199,9594.0
2019-02-05 12:30:00,48.17,48.17,48.16,48.16,35820.0,39.2072,39.2072,39.199,39.199,35820.0
2019-02-05 13:00:00,48.16,48.18,48.16,48.18,23937.0,39.199,39.2153,39.199,39.2153,23937.0
2019-02-05 13:30:00,48.18,48.18,48.16,48.16,19649.0,39.2153,39.2153,39.199,39.199,19649.0
2019-02-05 14:00:00,48.17,48.17,48.16,48.16,40963.0,39.2072,39.2072,39.199,39.199,40963.0
2019-02-05 14:30:00,48.16,48.17,48.16,48.16,27313.0,39.199,39.2072,39.199,39.199,27313.0
2019-02-05 15:00:00,48.16,48.17,48.16,48.16,35704.0,39.199,39.2072,39.199,39.199,35704.0
2019-02-05 15:30:00,48.17,48.18,48.16,48.17,44341.0,39.2072,39.2153,39.199,39.2072,44341.0
2019-02-06 09:30:00,48.18,48.21,48.18,48.2,55307.0,39.2153,39.2397,39.2153,39.2316,55307.0
2019-02-06 10:00:00,48.2,48.21,48.18,48.19,78807.0,39.2316,39.2397,39.2153,39.2235,78807.0
2019-02-06 10:30:00,48.2,48.21,48.19,48.19,8976.0,39.2316,39.2397,39.2235,39.2235,8976.0
2019-02-06 11:00:00,48.2,48.21,48.19,48.2,37042.0,39.2316,39.2397,39.2235,39.2316,37042.0
2019-02-06 11:30:00,48.2,48.21,48.19,48.19,22503.0,39.2316,39.2397,39.2235,39.2235,22503.0
2019-02-06 12:00:00,48.19,48.2,48.19,48.19,7066.0,39.2235,39.2316,39.2235,39.2235,7066.0
2019-02-06 12:30:00,48.19,48.21,48.19,48.2,37464.0,39.2235,39.2397,39.2235,39.2316,37464.0
2019-02-06 13:00:00,48.21,48.21,48.18,48.19,61631.0,39.2397,39.2397,39.2153,39.2235,61631.0
2019-02-06 13:30:00,48.18,48.19,48.17,48.18,28089.0,39.2153,39.2235,39.2072,39.2153,28089.0
2019-02-06 14:00:00,48.17,48.19,48.17,48.18,42223.0,39.2072,39.2235,39.2072,39.2153,42223.0
2019-02-06 14:30:00,48.17,48.18,48.17,48.18,46636.0,39.2072,39.2153,39.2072,39.2153,46636.0
2019-02-06 15:00:00,48.18,48.18,48.17,48.18,80227.0,39.2153,39.2153,39.2072,39.2153,80227.0
2019-02-06 15:30:00,48.18,48.19,48.17,48.19,87696.0,39.2153,39.2235,39.2072,39.2235,87696.0
2019-02-07 09:30:00,48.19,48.21,48.19,48.21,34725.0,39.2235,39.2397,39.2235,39.2397,34725.0
2019-02-07 10:00:00,48.2,48.21,48.19,48.2,30622.0,39.2316,39.2397,39.2235,39.2316,30622.0
2019-02-07 10:30:00,48.2,48.2,48.19,48.2,11702.0,39.2316,39.2316,39.2235,39.2316,11702.0
2019-02-07 11:00:00,48.2,48.2,48.19,48.19,34326.0,39.2316,39.2316,39.2235,39.2235,34326.0
2019-02-07 11:30:00,48.19,48.2,48.19,48.19,15125.0,39.2235,39.2316,39.2235,39.2235,15125.0
2019-02-07 12:00:00,48.2,48.2,48.17,48.18,42430.0,39.2316,39.2316,39.2072,39.2153,42430.0
2019-02-07 12:30:00,48.18,48.18,48.17,48.18,3656.0,39.2153,39.2153,39.2072,39.2153,3656.0
2019-02-07 13:00:00,48.18,48.18,48.17,48.18,11119.0,39.2153,39.2153,39.2072,39.2153,11119.0
2019-02-07 13:30:00,48.18,48.19,48.17,48.19,16123.0,39.2153,39.2235,39.2072,39.2235,16123.0
2019-02-07 14:00:00,48.19,48.19,48.18,48.18,63206.0,39.2235,39.2235,39.2153,39.2153,63206.0
2019-02-07 14:30:00,48.18,48.19,48.17,48.18,62130.0,39.2153,39.2235,39.2072,39.2153,62130.0
2019-02-07 15:00:00,48.19,48.19,48.18,48.18,34428.0,39.2235,39.2235,39.2153,39.2153,34428.0
2019-02-07 15:30:00,48.18,48.2,48.18,48.19,85442.0,39.2153,39.2316,39.2153,39.2235,85442.0
2019-02-08 09:30:00,48.2,48.23,48.19,48.21,42271.0,39.2316,39.256,39.2235,39.2397,42271.0
2019-02-08 10:00:00,48.22,48.22,48.2,48.2,11058.0,39.2479,39.2479,39.2316,39.2316,11058.0
2019-02-08 10:30:00,48.2,48.22,48.2,48.22,19662.0,39.2316,39.2479,39.2316,39.2479,19662.0
2019-02-08 11:00:00,48.21,48.23,48.21,48.21,45545.0,39.2397,39.256,39.2397,39.2397,45545.0
2019-02-08 11:30:00,48.21,48.22,48.21,48.22,21736.0,39.2397,39.2479,39.2397,39.2479,21736.0
2019-02-08 12:00:00,48.21,48.22,48.2,48.21,21475.0,39.2397,39.2479,39.2316,39.2397,21475.0
2019-02-08 12:30:00,48.22,48.22,48.21,48.22,17764.0,39.2479,39.2479,39.2397,39.2479,17764.0
2019-02-08 13:00:00,48.22,48.22,48.21,48.22,21188.0,39.2479,39.2479,39.2397,39.2479,21188.0
2019-02-08 13:30:00,48.22,48.22,48.21,48.22,18076.0,39.2479,39.2479,39.2397,39.2479,18076.0
2019-02-08 14:00:00,48.22,48.22,48.21,48.22,28732.0,39.2479,39.2479,39.2397,39.2479,28732.0
2019-02-08 14:30:00,48.22,48.22,48.21,48.22,20777.0,39.2479,39.2479,39.2397,39.2479,20777.0
2019-02-08 15:00:00,48.22,48.22,48.2,48.21,36104.0,39.2479,39.2479,39.2316,39.2397,36104.0
2019-02-08 15:30:00,48.2,48.21,48.2,48.21,37515.0,39.2316,39.2397,39.2316,39.2397,37515.0
2019-02-11 09:30:00,48.17,48.19,48.16,48.17,93478.0,39.2072,39.2235,39.199,39.2072,93478.0
2019-02-11 10:00:00,48.17,48.18,48.16,48.16,31090.0,39.2072,39.2153,39.199,39.199,31090.0
2019-02-11 10:30:00,48.17,48.18,48.17,48.18,12985.0,39.2072,39.2153,39.2072,39.2153,12985.0
2019-02-11 11:00:00,48.17,48.2,48.17,48.18,412389.0,39.2072,39.2316,39.2072,39.2153,412389.0
2019-02-11 11:30:00,48.17,48.18,48.17,48.18,32333.0,39.2072,39.2153,39.2072,39.2153,32333.0
2019-02-11 12:00:00,48.18,48.18,48.15,48.16,92594.0,39.2153,39.2153,39.1909,39.199,92594.0
2019-02-11 12:30:00,48.17,48.17,48.15,48.16,21786.0,39.2072,39.2072,39.1909,39.199,21786.0
2019-02-11 13:00:00,48.15,48.17,48.15,48.16,23994.0,39.1909,39.2072,39.1909,39.199,23994.0
2019-02-11 13:30:00,48.16,48.17,48.16,48.17,12191.0,39.199,39.2072,39.199,39.2072,12191.0
2019-02-11 14:00:00,48.16,48.18,48.16,48.17,28146.0,39.199,39.2153,39.199,39.2072,28146.0
2019-02-11 14:30:00,48.17,48.18,48.17,48.17,123449.0,39.2072,39.2153,39.2072,39.2072,123449.0
2019-02-11 15:00:00,48.17,48.18,48.17,48.17,27524.0,39.2072,39.2153,39.2072,39.2072,27524.0
2019-02-11 15:30:00,48.17,48.18,48.17,48.18,34561.0,39.2072,39.2153,39.2072,39.2153,34561.0
2019-02-12 09:30:00,48.19,48.2,48.17,48.19,52022.0,39.2235,39.2316,39.2072,39.2235,52022.0
2019-02-12 10:00:00,48.19,48.19,48.17,48.18,27800.0,39.2235,39.2235,39.2072,39.2153,27800.0
2019-02-12 10:30:00,48.17,48.18,48.17,48.17,35341.0,39.2072,39.2153,39.2072,39.2072,35341.0
2019-02-12 11:00:00,48.17,48.18,48.17,48.18,694149.0,39.2072,39.2153,39.2072,39.2153,694149.0
2019-02-12 11:30:00,48.18,48.18,48.17,48.18,27337.0,39.2153,39.2153,39.2072,39.2153,27337.0
2019-02-12 12:00:00,48.18,48.18,48.16,48.18,24924.0,39.2153,39.2153,39.199,39.2153,24924.0
2019-02-12 12:30:00,48.18,48.18,48.17,48.18,18932.0,39.2153,39.2153,39.2072,39.2153,18932.0
2019-02-12 13:00:00,48.18,48.18,48.17,48.18,25474.0,39.2153,39.2153,39.2072,39.2153,25474.0
2019-02-12 13:30:00,48.17,48.18,48.17,48.18,22866.0,39.2072,39.2153,39.2072,39.2153,22866.0
2019-02-12 14:00:00,48.18,48.18,48.17,48.18,14942.0,39.2153,39.2153,39.2072,39.2153,14942.0
2019-02-12 14:30:00,48.18,48.18,48.17,48.18,46758.0,39.2153,39.2153,39.2072,39.2153,46758.0
2019-02-12 15:00:00,48.17,48.18,48.17,48.18,13606.0,39.2072,39.2153,39.2072,39.2153,13606.0
2019-02-12 15:30:00,48.18,48.19,48.17,48.18,16319.0,39.2153,39.2235,39.2072,39.2153,16319.0
2019-02-13 09:30:00,48.2,48.21,48.19,48.2,38284.0,39.2316,39.2397,39.2235,39.2316,38284.0
2019-02-13 10:00:00,48.21,48.21,48.2,48.21,71455.0,39.2397,39.2397,39.2316,39.2397,71455.0
2019-02-13 10:30:00,48.21,48.21,48.2,48.21,28628.0,39.2397,39.2397,39.2316,39.2397,28628.0
2019-02-13 11:00:00,48.2,48.22,48.2,48.22,25743.0,39.2316,39.2479,39.2316,39.2479,25743.0
2019-02-13 11:30:00,48.22,48.22,48.21,48.22,1204246.0,39.2479,39.2479,39.2397,39.2479,1204246.0
2019-02-13 12:00:00,48.21,48.22,48.2,48.21,45879.0,39.2397,39.2479,39.2316,39.2397,45879.0
2019-02-13 12:30:00,48.21,48.22,48.2,48.22,24129.0,39.2397,39.2479,39.2316,39.2479,24129.0
2019-02-13 13:00:00,48.22,48.22,48.21,48.22,22404.0,39.2479,39.2479,39.2397,39.2479,22404.0
2019-02-13 13:30:00,48.22,48.22,48.21,48.22,26699.0,39.2479,39.2479,39.2397,39.2479,26699.0
2019-02-13 14:00:00,48.22,48.22,48.2,48.21,57590.0,39.2479,39.2479,39.2316,39.2397,57590.0
2019-02-13 14:30:00,48.21,48.21,48.2,48.21,23225.0,39.2397,39.2397,39.2316,39.2397,23225.0
2019-02-13 15:00:00,48.21,48.21,48.2,48.21,53396.0,39.2397,39.2397,39.2316,39.2397,53396.0
2019-02-13 15:30:00,48.21,48.21,48.2,48.2,131760.0,39.2397,39.2397,39.2316,39.2316,131760.0
2019-02-14 09:30:00,48.25,48.27,48.25,48.26,97054.0,39.2723,39.2886,39.2723,39.2804,97054.0
2019-02-14 10:00:00,48.26,48.26,48.23,48.23,44984.0,39.2804,39.2804,39.256,39.256,44984.0
2019-02-14 10:30:00,48.24,48.25,48.23,48.25,17658.0,39.2642,39.2723,39.256,39.2723,17658.0
2019-02-14 11:00:00,48.25,48.25,48.24,48.25,14554.0,39.2723,39.2723,39.2642,39.2723,14554.0
2019-02-14 11:30:00,48.26,48.26,48.25,48.26,12471.0,39.2804,39.2804,39.2723,39.2804,12471.0
2019-02-14 12:00:00,48.26,48.26,48.25,48.26,30555.0,39.2804,39.2804,39.2723,39.2804,30555.0
2019-02-14 12:30:00,48.26,48.26,48.25,48.26,101857.0,39.2804,39.2804,39.2723,39.2804,101857.0
2019-02-14 13:00:00,48.26,48.26,48.25,48.25,19775.0,39.2804,39.2804,39.2723,39.2723,19775.0
2019-02-14 13:30:00,48.26,48.26,48.25,48.25,28298.0,39.2804,39.2804,39.2723,39.2723,28298.0
2019-02-14 14:00:00,48.26,48.27,48.25,48.27,47866.0,39.2804,39.2886,39.2723,39.2886,47866.0
2019-02-14 14:30:00,48.27,48.27,48.26,48.27,20387.0,39.2886,39.2886,39.2804,39.2886,20387.0
2019-02-14 15:00:00,48.27,48.27,48.26,48.27,28935.0,39.2886,39.2886,39.2804,39.2886,28935.0
2019-02-14 15:30:00,48.27,48.27,48.26,48.27,104973.0,39.2886,39.2886,39.2804,39.2886,104973.0
2019-02-15 09:30:00,48.26,48.28,48.26,48.28,40358.0,39.2804,39.2967,39.2804,39.2967,40358.0
2019-02-15 10:00:00,48.28,48.28,48.26,48.26,48089.0,39.2967,39.2967,39.2804,39.2804,48089.0
2019-02-15 10:30:00,48.27,48.27,48.26,48.27,9144.0,39.2886,39.2886,39.2804,39.2886,9144.0
2019-02-15 11:00:00,48.27,48.27,48.26,48.27,21109.0,39.2886,39.2886,39.2804,39.2886,21109.0
2019-02-15 11:30:00,48.26,48.28,48.26,48.28,15402.0,39.2804,39.2967,39.2804,39.2967,15402.0
2019-02-15 12:00:00,48.27,48.28,48.26,48.27,12737.0,39.2886,39.2967,39.2804,39.2886,12737.0
2019-02-15 12:30:00,48.26,48.27,48.25,48.26,105678.0,39.2804,39.2886,39.2723,39.2804,105678.0
2019-02-15 13:00:00,48.26,48.27,48.26,48.26,19218.0,39.2804,39.2886,39.2804,39.2804,19218.0
2019-02-15 13:30:00,48.27,48.27,48.26,48.26,5825.0,39.2886,39.2886,39.2804,39.2804,5825.0
2019-02-15 14:00:00,48.26,48.27,48.25,48.25,65469.0,39.2804,39.2886,39.2723,39.2723,65469.0
2019-02-15 14:30:00,48.25,48.26,48.24,48.25,22357.0,39.2723,39.2804,39.2642,39.2723,22357.0
2019-02-15 15:00:00,48.25,48.26,48.24,48.25,53937.0,39.2723,39.2804,39.2642,39.2723,53937.0
2019-02-15 15:30:00,48.25,48.26,48.25,48.25,46223.0,39.2723,39.2804,39.2723,39.2723,46223.0
2019-02-19 09:30:00,48.29,48.3,48.28,48.29,31322.0,39.3049,39.313,39.2967,39.3049,31322.0
2019-02-19 10:00:00,48.28,48.29,48.28,48.29,44941.0,39.2967,39.3049,39.2967,39.3049,44941.0
2019-02-19 10:30:00,48.29,48.31,48.28,48.3,51036.0,39.3049,39.3211,39.2967,39.313,51036.0
2019-02-19 11:00:00,48.3,48.31,48.29,48.3,30838.0,39.313,39.3211,39.3049,39.313,30838.0
2019-02-19 11:30:00,48.3,48.3,48.29,48.3,13696.0,39.313,39.313,39.3049,39.313,13696.0
2019-02-19 12:00:00,48.3,48.3,48.29,48.3,28686.0,39.313,39.313,39.3049,39.313,28686.0
2019-02-19 12:30:00,48.3,48.3,48.29,48.29,15195.0,39.313,39.313,39.3049,39.3049,15195.0
2019-02-19 13:00:00,48.3,48.31,48.29,48.31,12480.0,39.313,39.3211,39.3049,39.3211,12480.0
2019-02-19 13:30:00,48.3,48.31,48.3,48.3,10407.0,39.313,39.3211,39.313,39.313,10407.0
2019-02-19 14:00:00,48.3,48.31,48.3,48.3,12393.0,39.313,39.3211,39.313,39.313,12393.0
2019-02-19 14:30:00,48.3,48.31,48.3,48.31,38416.0,39.313,39.3211,39.313,39.3211,38416.0
2019-02-19 15:00:00,48.31,48.32,48.31,48.31,21985.0,39.3211,39.3293,39.3211,39.3211,21985.0
2019-02-19 15:30:00,48.31,48.32,48.3,48.31,46329.0,39.3211,39.3293,39.313,39.3211,46329.0
2019-02-20 09:30:00,48.31,48.32,48.3,48.31,32676.0,39.3211,39.3293,39.313,39.3211,32676.0
2019-02-20 10:00:00,48.32,48.33,48.31,48.32,59919.0,39.3293,39.3374,39.3211,39.3293,59919.0
2019-02-20 10:30:00,48.32,48.32,48.31,48.32,37017.0,39.3293,39.3293,39.3211,39.3293,37017.0
2019-02-20 11:00:00,48.32,48.32,48.31,48.32,133675.0,39.3293,39.3293,39.3211,39.3293,133675.0
2019-02-20 11:30:00,48.32,48.33,48.31,48.32,32293.0,39.3293,39.3374,39.3211,39.3293,32293.0
2019-02-20 12:00:00,48.33,48.33,48.32,48.32,5745.0,39.3374,39.3374,39.3293,39.3293,5745.0
2019-02-20 12:30:00,48.33,48.33,48.32,48.32,20839.0,39.3374,39.3374,39.3293,39.3293,20839.0
2019-02-20 13:00:00,48.33,48.33,48.32,48.33,13591.0,39.3374,39.3374,39.3293,39.3374,13591.0
2019-02-20 13:30:00,48.33,48.33,48.32,48.32,6694.0,39.3374,39.3374,39.3293,39.3293,6694.0
2019-02-20 14:00:00,48.33,48.34,48.3,48.31,36771.0,39.3374,39.3455,39.313,39.3211,36771.0
2019-02-20 14:30:00,48.3,48.31,48.3,48.31,22415.0,39.313,39.3211,39.313,39.3211,22415.0
2019-02-20 15:00:00,48.31,48.32,48.3,48.31,15422.0,39.3211,39.3293,39.313,39.3211,15422.0
2019-02-20 15:30:00,48.31,48.33,48.31,48.32,57302.0,39.3211,39.3374,39.3211,39.3293,57302.0
2019-02-21 09:30:00,48.3,48.3,48.28,48.3,27396.0,39.313,39.313,39.2967,39.313,27396.0
2019-02-21 10:00:00,48.3,48.3,48.29,48.29,22242.0,39.313,39.313,39.3049,39.3049,22242.0
2019-02-21 10:30:00,48.29,48.3,48.27,48.28,147272.0,39.3049,39.313,39.2886,39.2967,147272.0
2019-02-21 11:00:00,48.28,48.29,48.27,48.28,26538.0,39.2967,39.3049,39.2886,39.2967,26538.0
2019-02-21 11:30:00,48.29,48.29,48.27,48.28,14626.0,39.3049,39.3049,39.2886,39.2967,14626.0
2019-02-21 12:00:00,48.27,48.28,48.26,48.27,18137.0,39.2886,39.2967,39.2804,39.2886,18137.0
2019-02-21 12:30:00,48.27,48.27,48.26,48.26,19595.0,39.2886,39.2886,39.2804,39.2804,19595.0
2019-02-21 13:00:00,48.27,48.29,48.27,48.28,8560.0,39.2886,39.3049,39.2886,39.2967,8560.0
2019-02-21 13:30:00,48.29,48.29,48.28,48.28,21824.0,39.3049,39.3049,39.2967,39.2967,21824.0
2019-02-21 14:00:00,48.28,48.29,48.27,48.29,21704.0,39.2967,39.3049,39.2886,39.3049,21704.0
2019-02-21 14:30:00,48.29,48.3,48.28,48.29,15452.0,39.3049,39.313,39.2967,39.3049,15452.0
2019-02-21 15:00:00,48.29,48.29,48.28,48.28,17790.0,39.3049,39.3049,39.2967,39.2967,17790.0
2019-02-21 15:30:00,48.28,48.3,48.28,48.3,31338.0,39.2967,39.313,39.2967,39.313,31338.0
2019-02-22 09:30:00,48.3,48.31,48.3,48.31,40065.0,39.313,39.3211,39.313,39.3211,40065.0
2019-02-22 10:00:00,48.31,48.32,48.3,48.31,50373.0,39.3211,39.3293,39.313,39.3211,50373.0
2019-02-22 10:30:00,48.32,48.32,48.3,48.3,23257.0,39.3293,39.3293,39.313,39.313,23257.0
2019-02-22 11:00:00,48.31,48.32,48.3,48.32,16764.0,39.3211,39.3293,39.313,39.3293,16764.0
2019-02-22 11:30:00,48.32,48.34,48.31,48.34,9081.0,39.3293,39.3455,39.3211,39.3455,9081.0
2019-02-22 12:00:00,48.33,48.35,48.33,48.34,15825.0,39.3374,39.3537,39.3374,39.3455,15825.0
2019-02-22 12:30:00,48.34,48.36,48.34,48.36,25122.0,39.3455,39.3618,39.3455,39.3618,25122.0
2019-02-22 13:00:00,48.36,48.36,48.34,48.34,17185.0,39.3618,39.3618,39.3455,39.3455,17185.0
2019-02-22 13:30:00,48.35,48.37,48.34,48.36,16107.0,39.3537,39.37,39.3455,39.3618,16107.0
2019-02-22 14:00:00,48.37,48.37,48.36,48.37,126369.0,39.37,39.37,39.3618,39.37,126369.0
2019-02-22 14:30:00,48.37,48.37,48.35,48.36,29435.0,39.37,39.37,39.3537,39.3618,29435.0
2019-02-22 15:00:00,48.36,48.36,48.35,48.35,5193.0,39.3618,39.3618,39.3537,39.3537,5193.0
2019-02-22 15:30:00,48.36,48.36,48.35,48.35,34980.0,39.3618,39.3618,39.3537,39.3537,34980.0
2019-02-25 09:30:00,48.33,48.34,48.33,48.33,27100.0,39.3374,39.3455,39.3374,39.3374,27100.0
2019-02-25 10:00:00,48.33,48.35,48.33,48.35,46684.0,39.3374,39.3537,39.3374,39.3537,46684.0
2019-02-25 10:30:00,48.35,48.35,48.33,48.34,41125.0,39.3537,39.3537,39.3374,39.3455,41125.0
2019-02-25 11:00:00,48.34,48.35,48.33,48.34,30107.0,39.3455,39.3537,39.3374,39.3455,30107.0
2019-02-25 11:30:00,48.35,48.35,48.32,48.33,22997.0,39.3537,39.3537,39.3293,39.3374,22997.0
2019-02-25 12:00:00,48.32,48.33,48.32,48.33,9740.0,39.3293,39.3374,39.3293,39.3374,9740.0
2019-02-25 12:30:00,48.33,48.33,48.32,48.33,30050.0,39.3374,39.3374,39.3293,39.3374,30050.0
2019-02-25 13:00:00,48.33,48.34,48.32,48.32,23040.0,39.3374,39.3455,39.3293,39.3293,23040.0
2019-02-25 13:30:00,48.33,48.33,48.32,48.32,9318.0,39.3374,39.3374,39.3293,39.3293,9318.0
2019-02-25 14:00:00,48.33,48.33,48.32,48.33,16402.0,39.3374,39.3374,39.3293,39.3374,16402.0
2019-02-25 14:30:00,48.33,48.34,48.32,48.33,229266.0,39.3374,39.3455,39.3293,39.3374,229266.0
2019-02-25 15:00:00,48.33,48.33,48.32,48.33,2943.0,39.3374,39.3374,39.3293,39.3374,2943.0
2019-02-25 15:30:00,48.33,48.34,48.32,48.34,43132.0,39.3374,39.3455,39.3293,39.3455,43132.0
2019-02-26 09:30:00,48.36,48.37,48.35,48.36,410143.0,39.3618,39.37,39.3537,39.3618,410143.0
2019-02-26 10:00:00,48.35,48.36,48.34,48.35,38951.0,39.3537,39.3618,39.3455,39.3537,38951.0
2019-02-26 10:30:00,48.35,48.36,48.34,48.35,67831.0,39.3537,39.3618,39.3455,39.3537,67831.0
2019-02-26 11:00:00,48.36,48.37,48.36,48.37,59797.0,39.3618,39.37,39.3618,39.37,59797.0
2019-02-26 11:30:00,48.37,48.37,48.36,48.37,27894.0,39.37,39.37,39.3618,39.37,27894.0
2019-02-26 12:00:00,48.37,48.37,48.36,48.37,15581.0,39.37,39.37,39.3618,39.37,15581.0
2019-02-26 12:30:00,48.37,48.37,48.36,48.36,25048.0,39.37,39.37,39.3618,39.3618,25048.0
2019-02-26 13:00:00,48.37,48.37,48.36,48.37,8470.0,39.37,39.37,39.3618,39.37,8470.0
2019-02-26 13:30:00,48.37,48.37,48.36,48.37,21003.0,39.37,39.37,39.3618,39.37,21003.0
2019-02-26 14:00:00,48.37,48.37,48.36,48.36,11636.0,39.37,39.37,39.3618,39.3618,11636.0
2019-02-26 14:30:00,48.37,48.37,48.36,48.37,37252.0,39.37,39.37,39.3618,39.37,37252.0
2019-02-26 15:00:00,48.37,48.37,48.36,48.36,25715.0,39.37,39.37,39.3618,39.3618,25715.0
2019-02-26 15:30:00,48.36,48.37,48.35,48.36,64504.0,39.3618,39.37,39.3537,39.3618,64504.0
2019-02-27 09:30:00,48.36,48.37,48.34,48.34,42371.0,39.3618,39.37,39.3455,39.3455,42371.0
2019-02-27 10:00:00,48.35,48.35,48.34,48.35,20587.0,39.3537,39.3537,39.3455,39.3537,20587.0
2019-02-27 10:30:00,48.35,48.35,48.34,48.34,9709.0,39.3537,39.3537,39.3455,39.3455,9709.0
2019-02-27 11:00:00,48.34,48.35,48.33,48.35,25160.0,39.3455,39.3537,39.3374,39.3537,25160.0
2019-02-27 11:30:00,48.35,48.35,48.34,48.34,16164.0,39.3537,39.3537,39.3455,39.3455,16164.0
2019-02-27 12:00:00,48.35,48.35,48.34,48.35,49521.0,39.3537,39.3537,39.3455,39.3537,49521.0
2019-02-27 12:30:00,48.34,48.35,48.34,48.35,16867.0,39.3455,39.3537,39.3455,39.3537,16867.0
2019-02-27 13:00:00,48.35,48.36,48.35,48.36,17499.0,39.3537,39.3618,39.3537,39.3618,17499.0
2019-02-27 13:30:00,48.35,48.36,48.34,48.35,13121.0,39.3537,39.3618,39.3455,39.3537,13121.0
2019-02-27 14:00:00,48.35,48.35,48.34,48.34,27590.0,39.3537,39.3537,39.3455,39.3455,27590.0
2019-02-27 14:30:00,48.34,48.35,48.34,48.35,35348.0,39.3455,39.3537,39.3455,39.3537,35348.0
2019-02-27 15:00:00,48.34,48.35,48.33,48.34,26996.0,39.3455,39.3537,39.3374,39.3455,26996.0
2019-02-27 15:30:00,48.34,48.36,48.33,48.35,155931.0,39.3455,39.3618,39.3374,39.3537,155931.0
2019-02-28 09:30:00,48.34,48.35,48.31,48.31,40067.0,39.3455,39.3537,39.3211,39.3211,40067.0
2019-02-28 10:00:00,48.32,48.32,48.3,48.3,35984.0,39.3293,39.3293,39.313,39.313,35984.0
2019-02-28 10:30:00,48.31,48.32,48.3,48.32,12048.0,39.3211,39.3293,39.313,39.3293,12048.0
2019-02-28 11:00:00,48.31,48.32,48.3,48.31,16476.0,39.3211,39.3293,39.313,39.3211,16476.0
2019-02-28 11:30:00,48.3,48.31,48.3,48.31,46577.0,39.313,39.3211,39.313,39.3211,46577.0
2019-02-28 12:00:00,48.3,48.32,48.3,48.32,107965.0,39.313,39.3293,39.313,39.3293,107965.0
2019-02-28 12:30:00,48.32,48.32,48.3,48.31,142474.0,39.3293,39.3293,39.313,39.3211,142474.0
2019-02-28 13:00:00,48.31,48.32,48.3,48.32,68688.0,39.3211,39.3293,39.313,39.3293,68688.0
2019-02-28 13:30:00,48.31,48.32,48.31,48.31,12203.0,39.3211,39.3293,39.3211,39.3211,12203.0
2019-02-28 14:00:00,48.32,48.32,48.3,48.31,37687.0,39.3293,39.3293,39.313,39.3211,37687.0
2019-02-28 14:30:00,48.31,48.32,48.3,48.32,39596.0,39.3211,39.3293,39.313,39.3293,39596.0
2019-02-28 15:00:00,48.31,48.32,48.28,48.29,45157.0,39.3211,39.3293,39.2967,39.3049,45157.0
2019-02-28 15:30:00,48.3,48.3,48.29,48.3,153369.0,39.313,39.313,39.3049,39.313,153369.0
2019-03-01 09:30:00,48.31,48.32,48.29,48.3,36149.0,39.3211,39.3293,39.3049,39.313,36149.0
2019-03-01 10:00:00,48.3,48.33,48.3,48.31,54028.0,39.313,39.3374,39.313,39.3211,54028.0
2019-03-01 10:30:00,48.32,48.32,48.3,48.3,34173.0,39.3293,39.3293,39.313,39.313,34173.0
2019-03-01 11:00:00,48.3,48.31,48.29,48.29,18446.0,39.313,39.3211,39.3049,39.3049,18446.0
2019-03-01 11:30:00,48.29,48.3,48.28,48.29,15555.0,39.3049,39.313,39.2967,39.3049,15555.0
2019-03-01 12:00:00,48.29,48.29,48.28,48.29,32898.0,39.3049,39.3049,39.2967,39.3049,32898.0
2019-03-01 12:30:00,48.29,48.3,48.28,48.28,87344.0,39.3049,39.313,39.2967,39.2967,87344.0
2019-03-01 13:00:00,48.29,48.29,48.27,48.28,16398.0,39.3049,39.3049,39.2886,39.2967,16398.0
2019-03-01 13:30:00,48.28,48.28,48.27,48.28,18094.0,39.2967,39.2967,39.2886,39.2967,18094.0
2019-03-01 14:00:00,48.27,48.28,48.26,48.27,39924.0,39.2886,39.2967,39.2804,39.2886,39924.0
2019-03-01 14:30:00,48.26,48.28,48.26,48.28,36790.0,39.2804,39.2967,39.2804,39.2967,36790.0
2019-03-01 15:00:00,48.27,48.28,48.27,48.27,15203.0,39.2886,39.2967,39.2886,39.2886,15203.0
2019-03-01 15:30:00,48.28,48.28,48.26,48.27,63569.0,39.2967,39.2967,39.2804,39.2886,63569.0
2019-03-04 09:30:00,48.3,48.3,48.28,48.29,112762.0,39.313,39.313,39.2967,39.3049,112762.0
2019-03-04 10:00:00,48.29,48.3,48.27,48.28,57500.0,39.3049,39.313,39.2886,39.2967,57500.0
2019-03-04 10:30:00,48.29,48.3,48.28,48.29,20568.0,39.3049,39.313,39.2967,39.3049,20568.0
2019-03-04 11:00:00,48.3,48.32,48.29,48.32,36686.0,39.313,39.3293,39.3049,39.3293,36686.0
2019-03-04 11:30:00,48.32,48.32,48.31,48.32,9517.0,39.3293,39.3293,39.3211,39.3293,9517.0
2019-03-04 12:00:00,48.32,48.32,48.31,48.32,33980.0,39.3293,39.3293,39.3211,39.3293,33980.0
2019-03-04 12:30:00,48.31,48.32,48.31,48.31,7305.0,39.3211,39.3293,39.3211,39.3211,7305.0
2019-03-04 13:00:00,48.32,48.32,48.29,48.3,16074.0,39.3293,39.3293,39.3049,39.313,16074.0
2019-03-04 13:30:00,48.3,48.3,48.29,48.3,25144.0,39.313,39.313,39.3049,39.313,25144.0
2019-03-04 14:00:00,48.3,48.31,48.29,48.3,30208.0,39.313,39.3211,39.3049,39.313,30208.0
2019-03-04 14:30:00,48.29,48.31,48.29,48.31,20168.0,39.3049,39.3211,39.3049,39.3211,20168.0
2019-03-04 15:00:00,48.31,48.31,48.3,48.3,72148.0,39.3211,39.3211,39.313,39.313,72148.0
2019-03-04 15:30:00,48.31,48.32,48.3,48.31,100909.0,39.3211,39.3293,39.313,39.3211,100909.0
2019-03-05 09:30:00,48.29,48.31,48.28,48.31,80468.0,39.3049,39.3211,39.2967,39.3211,80468.0
2019-03-05 10:00:00,48.3,48.31,48.27,48.29,99519.0,39.313,39.3211,39.2886,39.3049,99519.0
2019-03-05 10:30:00,48.29,48.29,48.27,48.29,12919.0,39.3049,39.3049,39.2886,39.3049,12919.0
2019-03-05 11:00:00,48.29,48.29,48.28,48.29,17137.0,39.3049,39.3049,39.2967,39.3049,17137.0
2019-03-05 11:30:00,48.29,48.29,48.27,48.29,34400.0,39.3049,39.3049,39.2886,39.3049,34400.0
2019-03-05 12:00:00,48.29,48.29,48.28,48.29,20381.0,39.3049,39.3049,39.2967,39.3049,20381.0
2019-03-05 12:30:00,48.29,48.29,48.28,48.29,11443.0,39.3049,39.3049,39.2967,39.3049,11443.0
2019-03-05 13:00:00,48.29,48.29,48.28,48.28,8950.0,39.3049,39.3049,39.2967,39.2967,8950.0
2019-03-05 13:30:00,48.29,48.3,48.29,48.3,18312.0,39.3049,39.313,39.3049,39.313,18312.0
2019-03-05 14:00:00,48.3,48.3,48.28,48.3,43719.0,39.313,39.313,39.2967,39.313,43719.0
2019-03-05 14:30:00,48.3,48.3,48.29,48.3,62783.0,39.313,39.313,39.3049,39.313,62783.0
2019-03-05 15:00:00,48.29,48.3,48.29,48.3,19405.0,39.3049,39.313,39.3049,39.313,19405.0
2019-03-05 15:30:00,48.3,48.3,48.28,48.29,120615.0,39.313,39.313,39.2967,39.3049,120615.0
2019-03-06 09:30:00,48.3,48.31,48.29,48.31,15435.0,39.313,39.3211,39.3049,39.3211,15435.0
2019-03-06 10:00:00,48.31,48.31,48.3,48.31,20290.0,39.3211,39.3211,39.313,39.3211,20290.0
2019-03-06 10:30:00,48.3,48.32,48.3,48.32,22446.0,39.313,39.3293,39.313,39.3293,22446.0
2019-03-06 11:00:00,48.32,48.32,48.31,48.31,19262.0,39.3293,39.3293,39.3211,39.3211,19262.0
2019-03-06 11:30:00,48.31,48.32,48.31,48.31,16267.0,39.3211,39.3293,39.3211,39.3211,16267.0
2019-03-06 12:00:00,48.32,48.32,48.31,48.32,18794.0,39.3293,39.3293,39.3211,39.3293,18794.0
2019-03-06 12:30:00,48.32,48.33,48.31,48.33,36331.0,39.3293,39.3374,39.3211,39.3374,36331.0
2019-03-06 13:00:00,48.32,48.33,48.31,48.31,14691.0,39.3293,39.3374,39.3211,39.3211,14691.0
2019-03-06 13:30:00,48.32,48.32,48.31,48.31,16419.0,39.3293,39.3293,39.3211,39.3211,16419.0
2019-03-06 14:00:00,48.32,48.33,48.31,48.32,59473.0,39.3293,39.3374,39.3211,39.3293,59473.0
2019-03-06 14:30:00,48.33,48.34,48.32,48.33,72544.0,39.3374,39.3455,39.3293,39.3374,72544.0
2019-03-06 15:00:00,48.34,48.35,48.33,48.35,21864.0,39.3455,39.3537,39.3374,39.3537,21864.0
2019-03-06 15:30:00,48.34,48.35,48.33,48.34,57874.0,39.3455,39.3537,39.3374,39.3455,57874.0
2019-03-07 09:30:00,48.38,48.39,48.37,48.39,44423.0,39.3781,39.3862,39.37,39.3862,44423.0
2019-03-07 10:00:00,48.39,48.39,48.37,48.39,98360.0,39.3862,39.3862,39.37,39.3862,98360.0
2019-03-07 10:30:00,48.39,48.39,48.38,48.39,22375.0,39.3862,39.3862,39.3781,39.3862,22375.0
2019-03-07 11:00:00,48.39,48.4,48.38,48.38,27465.0,39.3862,39.3944,39.3781,39.3781,27465.0
2019-03-07 11:30:00,48.39,48.39,48.38,48.39,20190.0,39.3862,39.3862,39.3781,39.3862,20190.0
2019-03-07 12:00:00,48.39,48.4,48.38,48.4,15703.0,39.3862,39.3944,39.3781,39.3944,15703.0
2019-03-07 12:30:00,48.4,48.4,48.39,48.4,44990.0,39.3944,39.3944,39.3862,39.3944,44990.0
2019-03-07 13:00:00,48.4,48.4,48.39,48.4,8512.0,39.3944,39.3944,39.3862,39.3944,8512.0
2019-03-07 13:30:00,48.4,48.4,48.39,48.39,18987.0,39.3944,39.3944,39.3862,39.3862,18987.0
2019-03-07 14:00:00,48.4,48.41,48.39,48.41,18637.0,39.3944,39.4025,39.3862,39.4025,18637.0
2019-03-07 14:30:00,48.41,48.41,48.39,48.41,30112.0,39.4025,39.4025,39.3862,39.4025,30112.0
2019-03-07 15:00:00,48.41,48.41,48.4,48.41,22120.0,39.4025,39.4025,39.3944,39.4025,22120.0
2019-03-07 15:30:00,48.41,48.41,48.39,48.39,44525.0,39.4025,39.4025,39.3862,39.3862,44525.0
2019-03-08 09:30:00,48.39,48.4,48.38,48.39,32447.0,39.3862,39.3944,39.3781,39.3862,32447.0
2019-03-08 10:00:00,48.39,48.41,48.38,48.4,317207.0,39.3862,39.4025,39.3781,39.3944,317207.0
2019-03-08 10:30:00,48.39,48.4,48.39,48.4,19102.0,39.3862,39.3944,39.3862,39.3944,19102.0
2019-03-08 11:00:00,48.4,48.4,48.39,48.4,5891.0,39.3944,39.3944,39.3862,39.3944,5891.0
2019-03-08 11:30:00,48.4,48.41,48.39,48.4,14448.0,39.3944,39.4025,39.3862,39.3944,14448.0
2019-03-08 12:00:00,48.41,48.42,48.4,48.4,29152.0,39.4025,39.4107,39.3944,39.3944,29152.0
2019-03-08 12:30:00,48.41,48.42,48.4,48.42,23868.0,39.4025,39.4107,39.3944,39.4107,23868.0
2019-03-08 13:00:00,48.41,48.42,48.41,48.42,20044.0,39.4025,39.4107,39.4025,39.4107,20044.0
2019-03-08 13:30:00,48.42,48.42,48.41,48.41,9185.0,39.4107,39.4107,39.4025,39.4025,9185.0
2019-03-08 14:00:00,48.42,48.42,48.41,48.42,21357.0,39.4107,39.4107,39.4025,39.4107,21357.0
2019-03-08 14:30:00,48.42,48.43,48.41,48.42,34675.0,39.4107,39.4188,39.4025,39.4107,34675.0
2019-03-08 15:00:00,48.42,48.43,48.41,48.43,89046.0,39.4107,39.4188,39.4025,39.4188,89046.0
2019-03-08 15:30:00,48.43,48.43,48.41,48.42,255935.0,39.4188,39.4188,39.4025,39.4107,255935.0
2019-03-11 09:30:00,48.43,48.43,48.41,48.42,123082.0,39.4188,39.4188,39.4025,39.4107,123082.0
2019-03-11 10:00:00,48.43,48.44,48.42,48.44,26546.0,39.4188,39.4269,39.4107,39.4269,26546.0
2019-03-11 10:30:00,48.44,48.44,48.43,48.44,22128.0,39.4269,39.4269,39.4188,39.4269,22128.0
2019-03-11 11:00:00,48.43,48.44,48.42,48.43,27755.0,39.4188,39.4269,39.4107,39.4188,27755.0
2019-03-11 11:30:00,48.43,48.43,48.42,48.43,27803.0,39.4188,39.4188,39.4107,39.4188,27803.0
2019-03-11 12:00:00,48.43,48.43,48.42,48.42,15653.0,39.4188,39.4188,39.4107,39.4107,15653.0
2019-03-11 12:30:00,48.42,48.43,48.42,48.42,14358.0,39.4107,39.4188,39.4107,39.4107,14358.0
2019-03-11 13:00:00,48.43,48.43,48.42,48.43,18388.0,39.4188,39.4188,39.4107,39.4188,18388.0
2019-03-11 13:30:00,48.43,48.43,48.42,48.43,9271.0,39.4188,39.4188,39.4107,39.4188,9271.0
2019-03-11 14:00:00,48.43,48.43,48.42,48.43,19738.0,39.4188,39.4188,39.4107,39.4188,19738.0
2019-03-11 14:30:00,48.43,48.43,48.42,48.43,27566.0,39.4188,39.4188,39.4107,39.4188,27566.0
2019-03-11 15:00:00,48.43,48.44,48.42,48.43,34591.0,39.4188,39.4269,39.4107,39.4188,34591.0
2019-03-11 15:30:00,48.43,48.45,48.42,48.45,33971.0,39.4188,39.4351,39.4107,39.4351,33971.0
2019-03-12 09:30:00,48.44,48.45,48.43,48.45,48696.0,39.4269,39.4351,39.4188,39.4351,48696.0
2019-03-12 10:00:00,48.44,48.46,48.44,48.45,22978.0,39.4269,39.4432,39.4269,39.4351,22978.0
2019-03-12 10:30:00,48.45,48.46,48.45,48.46,14492.0,39.4351,39.4432,39.4351,39.4432,14492.0
2019-03-12 11:00:00,48.45,48.46,48.45,48.46,25144.0,39.4351,39.4432,39.4351,39.4432,25144.0
2019-03-12 11:30:00,48.46,48.46,48.44,48.45,48731.0,39.4432,39.4432,39.4269,39.4351,48731.0
2019-03-12 12:00:00,48.45,48.46,48.44,48.45,7972.0,39.4351,39.4432,39.4269,39.4351,7972.0
2019-03-12 12:30:00,48.46,48.46,48.45,48.46,9767.0,39.4432,39.4432,39.4351,39.4432,9767.0
2019-03-12 13:00:00,48.46,48.47,48.45,48.47,69325.0,39.4432,39.4514,39.4351,39.4514,69325.0
2019-03-12 13:30:00,48.47,48.47,48.46,48.46,33421.0,39.4514,39.4514,39.4432,39.4432,33421.0
2019-03-12 14:00:00,48.46,48.48,48.46,48.48,26164.0,39.4432,39.4595,39.4432,39.4595,26164.0
2019-03-12 14:30:00,48.48,48.48,48.46,48.47,25270.0,39.4595,39.4595,39.4432,39.4514,25270.0
2019-03-12 15:00:00,48.46,48.48,48.46,48.46,10498.0,39.4432,39.4595,39.4432,39.4432,10498.0
2019-03-12 15:30:00,48.47,48.48,48.46,48.47,33068.0,39.4514,39.4595,39.4432,39.4514,33068.0
2019-03-13 09:30:00,48.47,48.49,48.47,48.49,20831.0,39.4514,39.4676,39.4514,39.4676,20831.0
2019-03-13 10:00:00,48.49,48.49,48.48,48.49,40702.0,39.4676,39.4676,39.4595,39.4676,40702.0
2019-03-13 10:30:00,48.48,48.5,48.48,48.49,8698.0,39.4595,39.4758,39.4595,39.4676,8698.0
2019-03-13 11:00:00,48.5,48.5,48.48,48.48,29861.0,39.4758,39.4758,39.4595,39.4595,29861.0
2019-03-13 11:30:00,48.49,48.49,48.48,48.49,27986.0,39.4676,39.4676,39.4595,39.4676,27986.0
2019-03-13 12:00:00,48.49,48.49,48.47,48.48,26048.0,39.4676,39.4676,39.4514,39.4595,26048.0
2019-03-13 12:30:00,48.48,48.49,48.48,48.48,17010.0,39.4595,39.4676,39.4595,39.4595,17010.0
2019-03-13 13:00:00,48.48,48.5,48.48,48.49,29384.0,39.4595,39.4758,39.4595,39.4676,29384.0
2019-03-13 13:30:00,48.49,48.5,48.49,48.5,3767.0,39.4676,39.4758,39.4676,39.4758,3767.0
2019-03-13 14:00:00,48.5,48.5,48.49,48.5,10379.0,39.4758,39.4758,39.4676,39.4758,10379.0
2019-03-13 14:30:00,48.49,48.5,48.48,48.49,33211.0,39.4676,39.4758,39.4595,39.4676,33211.0
2019-03-13 15:00:00,48.5,48.51,48.49,48.5,15099.0,39.4758,39.4839,39.4676,39.4758,15099.0
2019-03-13 15:30:00,48.5,48.51,48.49,48.5,37994.0,39.4758,39.4839,39.4676,39.4758,37994.0
2019-03-14 09:30:00,48.52,48.52,48.51,48.51,25615.0,39.4921,39.4921,39.4839,39.4839,25615.0
2019-03-14 10:00:00,48.52,48.53,48.51,48.53,32957.0,39.4921,39.5002,39.4839,39.5002,32957.0
2019-03-14 10:30:00,48.53,48.53,48.52,48.53,20209.0,39.5002,39.5002,39.4921,39.5002,20209.0
2019-03-14 11:00:00,48.52,48.53,48.52,48.52,29843.0,39.4921,39.5002,39.4921,39.4921,29843.0
2019-03-14 11:30:00,48.52,48.52,48.51,48.52,14904.0,39.4921,39.4921,39.4839,39.4921,14904.0
2019-03-14 12:00:00,48.51,48.52,48.5,48.51,10207.0,39.4839,39.4921,39.4758,39.4839,10207.0
2019-03-14 12:30:00,48.51,48.52,48.5,48.52,16519.0,39.4839,39.4921,39.4758,39.4921,16519.0
2019-03-14 13:00:00,48.52,48.53,48.51,48.53,15067.0,39.4921,39.5002,39.4839,39.5002,15067.0
2019-03-14 13:30:00,48.53,48.53,48.52,48.53,36637.0,39.5002,39.5002,39.4921,39.5002,36637.0
2019-03-14 14:00:00,48.53,48.53,48.52,48.53,14860.0,39.5002,39.5002,39.4921,39.5002,14860.0
2019-03-14 14:30:00,48.53,48.53,48.52,48.52,13675.0,39.5002,39.5002,39.4921,39.4921,13675.0
2019-03-14 15:00:00,48.52,48.53,48.51,48.52,9763.0,39.4921,39.5002,39.4839,39.4921,9763.0
2019-03-14 15:30:00,48.51,48.52,48.51,48.52,16062.0,39.4839,39.4921,39.4839,39.4921,16062.0
2019-03-15 09:30:00,48.52,48.54,48.52,48.54,22808.0,39.4921,39.5083,39.4921,39.5083,22808.0
2019-03-15 10:00:00,48.54,48.55,48.53,48.55,125494.0,39.5083,39.5165,39.5002,39.5165,125494.0
2019-03-15 10:30:00,48.54,48.56,48.54,48.55,140102.0,39.5083,39.5246,39.5083,39.5165,140102.0
2019-03-15 11:00:00,48.55,48.55,48.54,48.55,14791.0,39.5165,39.5165,39.5083,39.5165,14791.0
2019-03-15 11:30:00,48.55,48.55,48.54,48.55,7447.0,39.5165,39.5165,39.5083,39.5165,7447.0
2019-03-15 12:00:00,48.55,48.55,48.54,48.55,9192.0,39.5165,39.5165,39.5083,39.5165,9192.0
2019-03-15 12:30:00,48.54,48.55,48.54,48.55,61522.0,39.5083,39.5165,39.5083,39.5165,61522.0
2019-03-15 13:00:00,48.55,48.55,48.54,48.55,19531.0,39.5165,39.5165,39.5083,39.5165,19531.0
2019-03-15 13:30:00,48.55,48.55,48.53,48.55,56953.0,39.5165,39.5165,39.5002,39.5165,56953.0
2019-03-15 14:00:00,48.55,48.55,48.54,48.55,17669.0,39.5165,39.5165,39.5083,39.5165,17669.0
2019-03-15 14:30:00,48.55,48.55,48.54,48.55,39091.0,39.5165,39.5165,39.5083,39.5165,39091.0
2019-03-15 15:00:00,48.55,48.56,48.55,48.55,12907.0,39.5165,39.5246,39.5165,39.5165,12907.0
2019-03-15 15:30:00,48.55,48.56,48.55,48.56,29581.0,39.5165,39.5246,39.5165,39.5246,29581.0
2019-03-18 09:30:00,48.55,48.55,48.54,48.55,16028.0,39.5165,39.5165,39.5083,39.5165,16028.0
2019-03-18 10:00:00,48.54,48.57,48.54,48.57,48991.0,39.5083,39.5328,39.5083,39.5328,48991.0
2019-03-18 10:30:00,48.56,48.57,48.56,48.56,27835.0,39.5246,39.5328,39.5246,39.5246,27835.0
2019-03-18 11:00:00,48.56,48.57,48.56,48.57,15869.0,39.5246,39.5328,39.5246,39.5328,15869.0
2019-03-18 11:30:00,48.57,48.57,48.56,48.56,12806.0,39.5328,39.5328,39.5246,39.5246,12806.0
2019-03-18 12:00:00,48.57,48.57,48.56,48.57,8173.0,39.5328,39.5328,39.5246,39.5328,8173.0
2019-03-18 12:30:00,48.56,48.57,48.55,48.55,11885.0,39.5246,39.5328,39.5165,39.5165,11885.0
2019-03-18 13:00:00,48.55,48.56,48.55,48.55,25296.0,39.5165,39.5246,39.5165,39.5165,25296.0
2019-03-18 13:30:00,48.56,48.56,48.55,48.55,15714.0,39.5246,39.5246,39.5165,39.5165,15714.0
2019-03-18 14:00:00,48.56,48.56,48.55,48.55,98215.0,39.5246,39.5246,39.5165,39.5165,98215.0
2019-03-18 14:30:00,48.56,48.57,48.55,48.55,108042.0,39.5246,39.5328,39.5165,39.5165,108042.0
2019-03-18 15:00:00,48.55,48.56,48.55,48.56,7810.0,39.5165,39.5246,39.5165,39.5246,7810.0
2019-03-18 15:30:00,48.55,48.57,48.55,48.57,70788.0,39.5165,39.5328,39.5165,39.5328,70788.0
2019-03-19 09:30:00,48.55,48.56,48.54,48.55,24747.0,39.5165,39.5246,39.5083,39.5165,24747.0
2019-03-19 10:00:00,48.55,48.56,48.54,48.54,25579.0,39.5165,39.5246,39.5083,39.5083,25579.0
2019-03-19 10:30:00,48.55,48.55,48.54,48.55,15065.0,39.5165,39.5165,39.5083,39.5165,15065.0
2019-03-19 11:00:00,48.54,48.55,48.54,48.55,23218.0,39.5083,39.5165,39.5083,39.5165,23218.0
2019-03-19 11:30:00,48.55,48.55,48.54,48.54,19643.0,39.5165,39.5165,39.5083,39.5083,19643.0
2019-03-19 12:00:00,48.55,48.55,48.54,48.55,9985.0,39.5165,39.5165,39.5083,39.5165,9985.0
2019-03-19 12:30:00,48.55,48.55,48.54,48.55,8466.0,39.5165,39.5165,39.5083,39.5165,8466.0
2019-03-19 13:00:00,48.54,48.55,48.54,48.55,3631.0,39.5083,39.5165,39.5083,39.5165,3631.0
2019-03-19 13:30:00,48.54,48.55,48.54,48.55,9346.0,39.5083,39.5165,39.5083,39.5165,9346.0
2019-03-19 14:00:00,48.55,48.55,48.54,48.54,8135.0,39.5165,39.5165,39.5083,39.5083,8135.0
2019-03-19 14:30:00,48.55,48.55,48.54,48.54,42282.0,39.5165,39.5165,39.5083,39.5083,42282.0
2019-03-19 15:00:00,48.53,48.55,48.53,48.54,13806.0,39.5002,39.5165,39.5002,39.5083,13806.0
2019-03-19 15:30:00,48.54,48.55,48.53,48.54,24385.0,39.5083,39.5165,39.5002,39.5083,24385.0
2019-03-20 09:30:00,48.53,48.54,48.52,48.53,18337.0,39.5002,39.5083,39.4921,39.5002,18337.0
2019-03-20 10:00:00,48.53,48.54,48.53,48.53,16204.0,39.5002,39.5083,39.5002,39.5002,16204.0
2019-03-20 10:30:00,48.54,48.55,48.53,48.54,75674.0,39.5083,39.5165,39.5002,39.5083,75674.0
2019-03-20 11:00:00,48.55,48.55,48.54,48.55,26066.0,39.5165,39.5165,39.5083,39.5165,26066.0
2019-03-20 11:30:00,48.55,48.56,48.54,48.55,42783.0,39.5165,39.5246,39.5083,39.5165,42783.0
2019-03-20 12:00:00,48.55,48.56,48.55,48.55,10034.0,39.5165,39.5246,39.5165,39.5165,10034.0
2019-03-20 12:30:00,48.56,48.56,48.55,48.55,21368.0,39.5246,39.5246,39.5165,39.5165,21368.0
2019-03-20 13:00:00,48.55,48.56,48.55,48.55,12084.0,39.5165,39.5246,39.5165,39.5165,12084.0
2019-03-20 13:30:00,48.55,48.56,48.55,48.55,18262.0,39.5165,39.5246,39.5165,39.5165,18262.0
2019-03-20 14:00:00,48.55,48.68,48.55,48.68,58769.0,39.5165,39.6223,39.5165,39.6223,58769.0
2019-03-20 14:30:00,48.68,48.69,48.66,48.67,27106.0,39.6223,39.6304,39.606,39.6141,27106.0
2019-03-20 15:00:00,48.68,48.68,48.66,48.67,39173.0,39.6223,39.6223,39.606,39.6141,39173.0
2019-03-20 15:30:00,48.67,48.68,48.66,48.68,40594.0,39.6141,39.6223,39.606,39.6223,40594.0
2019-03-21 09:30:00,48.68,48.68,48.67,48.68,6171.0,39.6223,39.6223,39.6141,39.6223,6171.0
2019-03-21 10:00:00,48.68,48.69,48.67,48.68,22961.0,39.6223,39.6304,39.6141,39.6223,22961.0
2019-03-21 10:30:00,48.69,48.69,48.67,48.67,11861.0,39.6304,39.6304,39.6141,39.6141,11861.0
2019-03-21 11:00:00,48.68,48.68,48.67,48.68,35949.0,39.6223,39.6223,39.6141,39.6223,35949.0
2019-03-21 11:30:00,48.68,48.69,48.67,48.67,37839.0,39.6223,39.6304,39.6141,39.6141,37839.0
2019-03-21 12:00:00,48.67,48.69,48.67,48.69,23650.0,39.6141,39.6304,39.6141,39.6304,23650.0
2019-03-21 12:30:00,48.69,48.69,48.67,48.68,27163.0,39.6304,39.6304,39.6141,39.6223,27163.0
2019-03-21 13:00:00,48.68,48.69,48.66,48.67,42136.0,39.6223,39.6304,39.606,39.6141,42136.0
2019-03-21 13:30:00,48.66,48.67,48.65,48.65,42846.0,39.606,39.6141,39.5979,39.5979,42846.0
2019-03-21 14:00:00,48.66,48.67,48.65,48.67,27948.0,39.606,39.6141,39.5979,39.6141,27948.0
2019-03-21 14:30:00,48.66,48.67,48.65,48.67,26668.0,39.606,39.6141,39.5979,39.6141,26668.0
2019-03-21 15:00:00,48.66,48.67,48.65,48.66,35436.0,39.606,39.6141,39.5979,39.606,35436.0
2019-03-21 15:30:00,48.66,48.67,48.66,48.67,27586.0,39.606,39.6141,39.606,39.6141,27586.0
2019-03-22 09:30:00,48.68,48.71,48.67,48.7,27259.0,39.6223,39.6467,39.6141,39.6386,27259.0
2019-03-22 10:00:00,48.71,48.71,48.69,48.7,48623.0,39.6467,39.6467,39.6304,39.6386,48623.0
2019-03-22 10:30:00,48.69,48.7,48.69,48.7,9324.0,39.6304,39.6386,39.6304,39.6386,9324.0
2019-03-22 11:00:00,48.7,48.7,48.67,48.68,30812.0,39.6386,39.6386,39.6141,39.6223,30812.0
2019-03-22 11:30:00,48.69,48.71,48.68,48.7,157894.0,39.6304,39.6467,39.6223,39.6386,157894.0
2019-03-22 12:00:00,48.7,48.71,48.68,48.69,34652.0,39.6386,39.6467,39.6223,39.6304,34652.0
2019-03-22 12:30:00,48.68,48.69,48.66,48.67,8937.0,39.6223,39.6304,39.606,39.6141,8937.0
2019-03-22 13:00:00,48.67,48.68,48.66,48.68,20023.0,39.6141,39.6223,39.606,39.6223,20023.0
2019-03-22 13:30:00,48.68,48.68,48.67,48.68,17659.0,39.6223,39.6223,39.6141,39.6223,17659.0
2019-03-22 14:00:00,48.68,48.69,48.66,48.67,97580.0,39.6223,39.6304,39.606,39.6141,97580.0
2019-03-22 14:30:00,48.67,48.69,48.67,48.68,34946.0,39.6141,39.6304,39.6141,39.6223,34946.0
2019-03-22 15:00:00,48.68,48.7,48.68,48.69,30297.0,39.6223,39.6386,39.6223,39.6304,30297.0
2019-03-22 15:30:00,48.69,48.7,48.68,48.69,43085.0,39.6304,39.6386,39.6223,39.6304,43085.0
2019-03-25 09:30:00,48.7,48.72,48.69,48.72,28197.0,39.6386,39.6548,39.6304,39.6548,28197.0
2019-03-25 10:00:00,48.72,48.73,48.72,48.73,91903.0,39.6548,39.663,39.6548,39.663,91903.0
2019-03-25 10:30:00,48.73,48.73,48.7,48.71,32811.0,39.663,39.663,39.6386,39.6467,32811.0
2019-03-25 11:00:00,48.7,48.72,48.7,48.7,32979.0,39.6386,39.6548,39.6386,39.6386,32979.0
2019-03-25 11:30:00,48.71,48.73,48.7,48.73,20736.0,39.6467,39.663,39.6386,39.663,20736.0
2019-03-25 12:00:00,48.73,48.73,48.72,48.72,18081.0,39.663,39.663,39.6548,39.6548,18081.0
2019-03-25 12:30:00,48.73,48.75,48.72,48.74,11317.0,39.663,39.6793,39.6548,39.6711,11317.0
2019-03-25 13:00:00,48.74,48.75,48.73,48.75,14619.0,39.6711,39.6793,39.663,39.6793,14619.0
2019-03-25 13:30:00,48.75,48.75,48.73,48.74,17122.0,39.6793,39.6793,39.663,39.6711,17122.0
2019-03-25 14:00:00,48.74,48.77,48.74,48.75,44845.0,39.6711,39.6955,39.6711,39.6793,44845.0
2019-03-25 14:30:00,48.74,48.75,48.71,48.71,38060.0,39.6711,39.6793,39.6467,39.6467,38060.0
2019-03-25 15:00:00,48.72,48.73,48.7,48.71,13869.0,39.6548,39.663,39.6386,39.6467,13869.0
2019-03-25 15:30:00,48.7,48.72,48.7,48.71,24902.0,39.6386,39.6548,39.6386,39.6467,24902.0
2019-03-26 09:30:00,48.71,48.71,48.69,48.71,24952.0,39.6467,39.6467,39.6304,39.6467,24952.0
2019-03-26 10:00:00,48.71,48.73,48.7,48.71,17600.0,39.6467,39.663,39.6386,39.6467,17600.0
2019-03-26 10:30:00,48.71,48.72,48.7,48.71,14648.0,39.6467,39.6548,39.6386,39.6467,14648.0
2019-03-26 11:00:00,48.71,48.71,48.7,48.7,45516.0,39.6467,39.6467,39.6386,39.6386,45516.0
2019-03-26 11:30:00,48.71,48.71,48.7,48.7,12451.0,39.6467,39.6467,39.6386,39.6386,12451.0
2019-03-26 12:00:00,48.71,48.71,48.69,48.7,14225.0,39.6467,39.6467,39.6304,39.6386,14225.0
2019-03-26 12:30:00,48.7,48.71,48.69,48.7,20113.0,39.6386,39.6467,39.6304,39.6386,20113.0
2019-03-26 13:00:00,48.7,48.71,48.69,48.7,12297.0,39.6386,39.6467,39.6304,39.6386,12297.0
2019-03-26 13:30:00,48.69,48.71,48.69,48.71,29351.0,39.6304,39.6467,39.6304,39.6467,29351.0
2019-03-26 14:00:00,48.71,48.72,48.7,48.71,20756.0,39.6467,39.6548,39.6386,39.6467,20756.0
2019-03-26 14:30:00,48.7,48.72,48.69,48.71,47221.0,39.6386,39.6548,39.6304,39.6467,47221.0
2019-03-26 15:00:00,48.71,48.72,48.7,48.71,31840.0,39.6467,39.6548,39.6386,39.6467,31840.0
2019-03-26 15:30:00,48.72,48.72,48.69,48.7,74996.0,39.6548,39.6548,39.6304,39.6386,74996.0
2019-03-27 09:30:00,48.71,48.74,48.7,48.73,34962.0,39.6467,39.6711,39.6386,39.663,34962.0
2019-03-27 10:00:00,48.73,48.73,48.7,48.72,34341.0,39.663,39.663,39.6386,39.6548,34341.0
2019-03-27 10:30:00,48.72,48.74,48.71,48.73,21525.0,39.6548,39.6711,39.6467,39.663,21525.0
2019-03-27 11:00:00,48.72,48.73,48.7,48.72,20969.0,39.6548,39.663,39.6386,39.6548,20969.0
2019-03-27 11:30:00,48.72,48.72,48.71,48.71,21494.0,39.6548,39.6548,39.6467,39.6467,21494.0
2019-03-27 12:00:00,48.72,48.72,48.69,48.7,33290.0,39.6548,39.6548,39.6304,39.6386,33290.0
2019-03-27 12:30:00,48.7,48.72,48.69,48.72,14787.0,39.6386,39.6548,39.6304,39.6548,14787.0
2019-03-27 13:00:00,48.72,48.74,48.69,48.7,28218.0,39.6548,39.6711,39.6304,39.6386,28218.0
2019-03-27 13:30:00,48.71,48.71,48.69,48.71,25420.0,39.6467,39.6467,39.6304,39.6467,25420.0
2019-03-27 14:00:00,48.71,48.72,48.69,48.71,25427.0,39.6467,39.6548,39.6304,39.6467,25427.0
2019-03-27 14:30:00,48.72,48.72,48.71,48.71,20106.0,39.6548,39.6548,39.6467,39.6467,20106.0
2019-03-27 15:00:00,48.71,48.71,48.69,48.7,27403.0,39.6467,39.6467,39.6304,39.6386,27403.0
2019-03-27 15:30:00,48.7,48.71,48.69,48.69,57662.0,39.6386,39.6467,39.6304,39.6304,57662.0
2019-03-28 09:30:00,48.66,48.66,48.63,48.63,34025.0,39.606,39.606,39.5816,39.5816,34025.0
2019-03-28 10:00:00,48.65,48.66,48.64,48.65,30952.0,39.5979,39.606,39.5897,39.5979,30952.0
2019-03-28 10:30:00,48.66,48.66,48.64,48.66,27861.0,39.606,39.606,39.5897,39.606,27861.0
2019-03-28 11:00:00,48.66,48.67,48.64,48.65,10463.0,39.606,39.6141,39.5897,39.5979,10463.0
2019-03-28 11:30:00,48.66,48.66,48.63,48.64,23223.0,39.606,39.606,39.5816,39.5897,23223.0
2019-03-28 12:00:00,48.64,48.65,48.63,48.63,6428.0,39.5897,39.5979,39.5816,39.5816,6428.0
2019-03-28 12:30:00,48.64,48.65,48.63,48.65,21725.0,39.5897,39.5979,39.5816,39.5979,21725.0
2019-03-28 13:00:00,48.65,48.66,48.64,48.65,9485.0,39.5979,39.606,39.5897,39.5979,9485.0
2019-03-28 13:30:00,48.66,48.67,48.65,48.66,16941.0,39.606,39.6141,39.5979,39.606,16941.0
2019-03-28 14:00:00,48.67,48.67,48.65,48.66,10490.0,39.6141,39.6141,39.5979,39.606,10490.0
2019-03-28 14:30:00,48.66,48.67,48.66,48.66,34108.0,39.606,39.6141,39.606,39.606,34108.0
2019-03-28 15:00:00,48.66,48.67,48.65,48.65,15860.0,39.606,39.6141,39.5979,39.5979,15860.0
2019-03-28 15:30:00,48.66,48.68,48.66,48.68,23025.0,39.606,39.6223,39.606,39.6223,23025.0
2019-03-29 09:30:00,48.68,48.7,48.68,48.7,16068.0,39.6223,39.6386,39.6223,39.6386,16068.0
2019-03-29 10:00:00,48.71,48.71,48.68,48.69,39121.0,39.6467,39.6467,39.6223,39.6304,39121.0
2019-03-29 10:30:00,48.69,48.7,48.68,48.7,37780.0,39.6304,39.6386,39.6223,39.6386,37780.0
2019-03-29 11:00:00,48.7,48.7,48.68,48.7,20718.0,39.6386,39.6386,39.6223,39.6386,20718.0
2019-03-29 11:30:00,48.69,48.7,48.68,48.7,21191.0,39.6304,39.6386,39.6223,39.6386,21191.0
2019-03-29 12:00:00,48.69,48.7,48.67,48.69,10621.0,39.6304,39.6386,39.6141,39.6304,10621.0
2019-03-29 12:30:00,48.69,48.7,48.68,48.7,127768.0,39.6304,39.6386,39.6223,39.6386,127768.0
2019-03-29 13:00:00,48.7,48.7,48.69,48.69,32728.0,39.6386,39.6386,39.6304,39.6304,32728.0
2019-03-29 13:30:00,48.7,48.7,48.68,48.7,428965.0,39.6386,39.6386,39.6223,39.6386,428965.0
2019-03-29 14:00:00,48.7,48.7,48.68,48.68,45984.0,39.6386,39.6386,39.6223,39.6223,45984.0
2019-03-29 14:30:00,48.68,48.7,48.68,48.69,60731.0,39.6223,39.6386,39.6223,39.6304,60731.0
2019-03-29 15:00:00,48.69,48.7,48.68,48.69,45274.0,39.6304,39.6386,39.6223,39.6304,45274.0
2019-03-29 15:30:00,48.7,48.7,48.68,48.7,81920.0,39.6386,39.6386,39.6223,39.6386,81920.0
2019-04-01 09:30:00,48.69,48.7,48.69,48.69,47281.0,39.6304,39.6386,39.6304,39.6304,47281.0
2019-04-01 10:00:00,48.69,48.7,48.66,48.66,32755.0,39.6304,39.6386,39.606,39.606,32755.0
2019-04-01 10:30:00,48.66,48.68,48.66,48.68,19013.0,39.606,39.6223,39.606,39.6223,19013.0
2019-04-01 11:00:00,48.67,48.68,48.66,48.66,26074.0,39.6141,39.6223,39.606,39.606,26074.0
2019-04-01 11:30:00,48.66,48.67,48.66,48.66,9287.0,39.606,39.6141,39.606,39.606,9287.0
2019-04-01 12:00:00,48.66,48.67,48.65,48.66,28425.0,39.606,39.6141,39.5979,39.606,28425.0
2019-04-01 12:30:00,48.66,48.66,48.65,48.66,11972.0,39.606,39.606,39.5979,39.606,11972.0
2019-04-01 13:00:00,48.66,48.67,48.65,48.67,82273.0,39.606,39.6141,39.5979,39.6141,82273.0
2019-04-01 13:30:00,48.67,48.67,48.65,48.66,13357.0,39.6141,39.6141,39.5979,39.606,13357.0
2019-04-01 14:00:00,48.66,48.67,48.65,48.65,53742.0,39.606,39.6141,39.5979,39.5979,53742.0
2019-04-01 14:30:00,48.65,48.66,48.65,48.65,56119.0,39.5979,39.606,39.5979,39.5979,56119.0
2019-04-01 15:00:00,48.65,48.66,48.65,48.65,35808.0,39.5979,39.606,39.5979,39.5979,35808.0
2019-04-01 15:30:00,48.66,48.68,48.65,48.66,266072.0,39.606,39.6223,39.5979,39.606,266072.0
2019-04-02 09:30:00,48.68,48.7,48.67,48.69,20726.0,39.6223,39.6386,39.6141,39.6304,20726.0
2019-04-02 10:00:00,48.69,48.7,48.68,48.69,30330.0,39.6304,39.6386,39.6223,39.6304,30330.0
2019-04-02 10:30:00,48.69,48.7,48.68,48.7,17188.0,39.6304,39.6386,39.6223,39.6386,17188.0
2019-04-02 11:00:00,48.7,48.7,48.68,48.69,39939.0,39.6386,39.6386,39.6223,39.6304,39939.0
2019-04-02 11:30:00,48.69,48.7,48.68,48.7,30381.0,39.6304,39.6386,39.6223,39.6386,30381.0
2019-04-02 12:00:00,48.69,48.7,48.68,48.69,21706.0,39.6304,39.6386,39.6223,39.6304,21706.0
2019-04-02 12:30:00,48.69,48.69,48.68,48.69,16135.0,39.6304,39.6304,39.6223,39.6304,16135.0
2019-04-02 13:00:00,48.69,48.69,48.68,48.69,38976.0,39.6304,39.6304,39.6223,39.6304,38976.0
2019-04-02 13:30:00,48.69,48.69,48.68,48.69,19302.0,39.6304,39.6304,39.6223,39.6304,19302.0
2019-04-02 14:00:00,48.69,48.7,48.68,48.69,33766.0,39.6304,39.6386,39.6223,39.6304,33766.0
2019-04-02 14:30:00,48.69,48.7,48.69,48.69,15289.0,39.6304,39.6386,39.6304,39.6304,15289.0
2019-04-02 15:00:00,48.69,48.7,48.69,48.7,17025.0,39.6304,39.6386,39.6304,39.6386,17025.0
2019-04-02 15:30:00,48.7,48.7,48.69,48.7,23285.0,39.6386,39.6386,39.6304,39.6386,23285.0
2019-04-03 09:30:00,48.67,48.69,48.67,48.68,27438.0,39.6141,39.6304,39.6141,39.6223,27438.0
2019-04-03 10:00:00,48.67,48.7,48.67,48.68,45884.0,39.6141,39.6386,39.6141,39.6223,45884.0
2019-04-03 10:30:00,48.69,48.69,48.67,48.68,18239.0,39.6304,39.6304,39.6141,39.6223,18239.0
2019-04-03 11:00:00,48.69,48.69,48.68,48.68,16663.0,39.6304,39.6304,39.6223,39.6223,16663.0
2019-04-03 11:30:00,48.68,48.68,48.66,48.66,17284.0,39.6223,39.6223,39.606,39.606,17284.0
2019-04-03 12:00:00,48.67,48.67,48.66,48.66,21020.0,39.6141,39.6141,39.606,39.606,21020.0
2019-04-03 12:30:00,48.66,48.67,48.66,48.66,24520.0,39.606,39.6141,39.606,39.606,24520.0
2019-04-03 13:00:00,48.66,48.67,48.66,48.66,79440.0,39.606,39.6141,39.606,39.606,79440.0
2019-04-03 13:30:00,48.66,48.68,48.66,48.68,55713.0,39.606,39.6223,39.606,39.6223,55713.0
2019-04-03 14:00:00,48.67,48.68,48.66,48.66,104650.0,39.6141,39.6223,39.606,39.606,104650.0
2019-04-03 14:30:00,48.66,48.67,48.65,48.66,47780.0,39.606,39.6141,39.5979,39.606,47780.0
2019-04-03 15:00:00,48.66,48.67,48.66,48.66,17524.0,39.606,39.6141,39.606,39.606,17524.0
2019-04-03 15:30:00,48.66,48.67,48.65,48.65,71641.0,39.606,39.6141,39.5979,39.5979,71641.0
2019-04-04 09:30:00,48.66,48.68,48.66,48.67,20714.0,39.606,39.6223,39.606,39.6141,20714.0
2019-04-04 10:00:00,48.67,48.68,48.66,48.67,23912.0,39.6141,39.6223,39.606,39.6141,23912.0
2019-04-04 10:30:00,48.68,48.69,48.67,48.67,28348.0,39.6223,39.6304,39.6141,39.6141,28348.0
2019-04-04 11:00:00,48.67,48.68,48.67,48.67,28800.0,39.6141,39.6223,39.6141,39.6141,28800.0
2019-04-04 11:30:00,48.67,48.68,48.66,48.66,40366.0,39.6141,39.6223,39.606,39.606,40366.0
2019-04-04 12:00:00,48.66,48.67,48.66,48.66,15721.0,39.606,39.6141,39.606,39.606,15721.0
2019-04-04 12:30:00,48.66,48.67,48.66,48.66,10055.0,39.606,39.6141,39.606,39.606,10055.0
2019-04-04 13:00:00,48.66,48.67,48.66,48.67,19835.0,39.606,39.6141,39.606,39.6141,19835.0
2019-04-04 13:30:00,48.66,48.67,48.66,48.67,10940.0,39.606,39.6141,39.606,39.6141,10940.0
2019-04-04 14:00:00,48.67,48.68,48.66,48.67,22572.0,39.6141,39.6223,39.606,39.6141,22572.0
2019-04-04 14:30:00,48.67,48.68,48.67,48.67,73068.0,39.6141,39.6223,39.6141,39.6141,73068.0
2019-04-04 15:00:00,48.67,48.68,48.66,48.67,327763.0,39.6141,39.6223,39.606,39.6141,327763.0
2019-04-04 15:30:00,48.67,48.68,48.66,48.67,48851.0,39.6141,39.6223,39.606,39.6141,48851.0
2019-04-05 09:30:00,48.67,48.67,48.66,48.67,26993.0,39.6141,39.6141,39.606,39.6141,26993.0
2019-04-05 10:00:00,48.66,48.68,48.66,48.68,23718.0,39.606,39.6223,39.606,39.6223,23718.0
2019-04-05 10:30:00,48.68,48.69,48.67,48.68,7789.0,39.6223,39.6304,39.6141,39.6223,7789.0
2019-04-05 11:00:00,48.68,48.69,48.67,48.69,24623.0,39.6223,39.6304,39.6141,39.6304,24623.0
2019-04-05 11:30:00,48.69,48.69,48.68,48.69,20470.0,39.6304,39.6304,39.6223,39.6304,20470.0
2019-04-05 12:00:00,48.69,48.69,48.68,48.69,13871.0,39.6304,39.6304,39.6223,39.6304,13871.0
2019-04-05 12:30:00,48.69,48.69,48.68,48.69,12202.0,39.6304,39.6304,39.6223,39.6304,12202.0
2019-04-05 13:00:00,48.69,48.69,48.68,48.69,10920.0,39.6304,39.6304,39.6223,39.6304,10920.0
2019-04-05 13:30:00,48.69,48.69,48.68,48.69,9456.0,39.6304,39.6304,39.6223,39.6304,9456.0
2019-04-05 14:00:00,48.69,48.69,48.68,48.69,80773.0,39.6304,39.6304,39.6223,39.6304,80773.0
2019-04-05 14:30:00,48.69,48.69,48.67,48.67,34769.0,39.6304,39.6304,39.6141,39.6141,34769.0
2019-04-05 15:00:00,48.67,48.68,48.67,48.67,28464.0,39.6141,39.6223,39.6141,39.6141,28464.0
2019-04-05 15:30:00,48.67,48.69,48.67,48.68,63623.0,39.6141,39.6304,39.6141,39.6223,63623.0
2019-04-08 09:30:00,48.68,48.69,48.68,48.69,22831.0,39.6223,39.6304,39.6223,39.6304,22831.0
2019-04-08 10:00:00,48.68,48.69,48.66,48.68,56260.0,39.6223,39.6304,39.606,39.6223,56260.0
2019-04-08 10:30:00,48.67,48.68,48.64,48.66,216124.0,39.6141,39.6223,39.5897,39.606,216124.0
2019-04-08 11:00:00,48.66,48.67,48.64,48.66,38464.0,39.606,39.6141,39.5897,39.606,38464.0
2019-04-08 11:30:00,48.66,48.66,48.65,48.65,10727.0,39.606,39.606,39.5979,39.5979,10727.0
2019-04-08 12:00:00,48.66,48.66,48.65,48.66,18146.0,39.606,39.606,39.5979,39.606,18146.0
2019-04-08 12:30:00,48.65,48.66,48.64,48.65,17577.0,39.5979,39.606,39.5897,39.5979,17577.0
2019-04-08 13:00:00,48.65,48.66,48.64,48.64,28217.0,39.5979,39.606,39.5897,39.5897,28217.0
2019-04-08 13:30:00,48.64,48.66,48.64,48.66,8450.0,39.5897,39.606,39.5897,39.606,8450.0
2019-04-08 14:00:00,48.65,48.66,48.65,48.66,20927.0,39.5979,39.606,39.5979,39.606,20927.0
2019-04-08 14:30:00,48.65,48.66,48.65,48.65,61075.0,39.5979,39.606,39.5979,39.5979,61075.0
2019-04-08 15:00:00,48.66,48.66,48.65,48.66,20195.0,39.606,39.606,39.5979,39.606,20195.0
2019-04-08 15:30:00,48.66,48.68,48.65,48.66,85716.0,39.606,39.6223,39.5979,39.606,85716.0
2019-04-09 09:30:00,48.7,48.71,48.69,48.7,31459.0,39.6386,39.6467,39.6304,39.6386,31459.0
2019-04-09 10:00:00,48.69,48.7,48.69,48.7,23676.0,39.6304,39.6386,39.6304,39.6386,23676.0
2019-04-09 10:30:00,48.69,48.7,48.68,48.7,27477.0,39.6304,39.6386,39.6223,39.6386,27477.0
2019-04-09 11:00:00,48.7,48.7,48.69,48.7,13599.0,39.6386,39.6386,39.6304,39.6386,13599.0
2019-04-09 11:30:00,48.7,48.71,48.69,48.71,37715.0,39.6386,39.6467,39.6304,39.6467,37715.0
2019-04-09 12:00:00,48.71,48.71,48.69,48.69,17691.0,39.6467,39.6467,39.6304,39.6304,17691.0
2019-04-09 12:30:00,48.7,48.7,48.69,48.7,18992.0,39.6386,39.6386,39.6304,39.6386,18992.0
2019-04-09 13:00:00,48.7,48.7,48.68,48.69,10257.0,39.6386,39.6386,39.6223,39.6304,10257.0
2019-04-09 13:30:00,48.68,48.7,48.68,48.69,15456.0,39.6223,39.6386,39.6223,39.6304,15456.0
2019-04-09 14:00:00,48.69,48.7,48.68,48.7,12300.0,39.6304,39.6386,39.6223,39.6386,12300.0
2019-04-09 14:30:00,48.7,48.7,48.68,48.69,21745.0,39.6386,39.6386,39.6223,39.6304,21745.0
2019-04-09 15:00:00,48.69,48.7,48.68,48.68,11832.0,39.6304,39.6386,39.6223,39.6223,11832.0
2019-04-09 15:30:00,48.69,48.69,48.68,48.69,42962.0,39.6304,39.6304,39.6223,39.6304,42962.0
2019-04-10 09:30:00,48.77,48.78,48.75,48.77,16301.0,39.6955,39.7037,39.6793,39.6955,16301.0
2019-04-10 10:00:00,48.78,48.78,48.77,48.77,19369.0,39.7037,39.7037,39.6955,39.6955,19369.0
2019-04-10 10:30:00,48.77,48.78,48.76,48.78,10363.0,39.6955,39.7037,39.6874,39.7037,10363.0
2019-04-10 11:00:00,48.77,48.79,48.77,48.79,17980.0,39.6955,39.7118,39.6955,39.7118,17980.0
2019-04-10 11:30:00,48.79,48.8,48.78,48.79,47265.0,39.7118,39.72,39.7037,39.7118,47265.0
2019-04-10 12:00:00,48.79,48.8,48.78,48.8,21031.0,39.7118,39.72,39.7037,39.72,21031.0
2019-04-10 12:30:00,48.8,48.8,48.79,48.8,15288.0,39.72,39.72,39.7118,39.72,15288.0
2019-04-10 13:00:00,48.79,48.8,48.79,48.8,19892.0,39.7118,39.72,39.7118,39.72,19892.0
2019-04-10 13:30:00,48.8,48.8,48.79,48.8,18839.0,39.72,39.72,39.7118,39.72,18839.0
2019-04-10 14:00:00,48.79,48.8,48.77,48.78,52815.0,39.7118,39.72,39.6955,39.7037,52815.0
2019-04-10 14:30:00,48.78,48.79,48.76,48.78,124364.0,39.7037,39.7118,39.6874,39.7037,124364.0
2019-04-10 15:00:00,48.79,48.79,48.78,48.79,34699.0,39.7118,39.7118,39.7037,39.7118,34699.0
2019-04-10 15:30:00,48.78,48.8,48.78,48.78,65118.0,39.7037,39.72,39.7037,39.7037,65118.0
2019-04-11 09:30:00,48.76,48.77,48.75,48.76,32076.0,39.6874,39.6955,39.6793,39.6874,32076.0
2019-04-11 10:00:00,48.76,48.76,48.75,48.76,37003.0,39.6874,39.6874,39.6793,39.6874,37003.0
2019-04-11 10:30:00,48.75,48.76,48.75,48.75,20267.0,39.6793,39.6874,39.6793,39.6793,20267.0
2019-04-11 11:00:00,48.76,48.76,48.75,48.75,30558.0,39.6874,39.6874,39.6793,39.6793,30558.0
2019-04-11 11:30:00,48.76,48.76,48.75,48.76,21185.0,39.6874,39.6874,39.6793,39.6874,21185.0
2019-04-11 12:00:00,48.76,48.77,48.75,48.76,50554.0,39.6874,39.6955,39.6793,39.6874,50554.0
2019-04-11 12:30:00,48.76,48.76,48.75,48.75,15947.0,39.6874,39.6874,39.6793,39.6793,15947.0
2019-04-11 13:00:00,48.76,48.76,48.73,48.74,15507.0,39.6874,39.6874,39.663,39.6711,15507.0
2019-04-11 13:30:00,48.74,48.76,48.74,48.76,187613.0,39.6711,39.6874,39.6711,39.6874,187613.0
2019-04-11 14:00:00,48.75,48.76,48.75,48.75,8846.0,39.6793,39.6874,39.6793,39.6793,8846.0
2019-04-11 14:30:00,48.76,48.76,48.75,48.75,9635.0,39.6874,39.6874,39.6793,39.6793,9635.0
2019-04-11 15:00:00,48.75,48.76,48.74,48.75,19726.0,39.6793,39.6874,39.6711,39.6793,19726.0
2019-04-11 15:30:00,48.75,48.75,48.74,48.75,23120.0,39.6793,39.6793,39.6711,39.6793,23120.0
2019-04-12 09:30:00,48.73,48.73,48.71,48.73,17473.0,39.663,39.663,39.6467,39.663,17473.0
2019-04-12 10:00:00,48.72,48.73,48.72,48.72,36931.0,39.6548,39.663,39.6548,39.6548,36931.0
2019-04-12 10:30:00,48.73,48.73,48.71,48.72,31764.0,39.663,39.663,39.6467,39.6548,31764.0
2019-04-12 11:00:00,48.72,48.73,48.71,48.73,27195.0,39.6548,39.663,39.6467,39.663,27195.0
2019-04-12 11:30:00,48.73,48.73,48.72,48.73,31923.0,39.663,39.663,39.6548,39.663,31923.0
2019-04-12 12:00:00,48.73,48.73,48.72,48.73,19195.0,39.663,39.663,39.6548,39.663,19195.0
2019-04-12 12:30:00,48.73,48.73,48.72,48.73,25874.0,39.663,39.663,39.6548,39.663,25874.0
2019-04-12 13:00:00,48.72,48.73,48.72,48.73,42347.0,39.6548,39.663,39.6548,39.663,42347.0
2019-04-12 13:30:00,48.73,48.73,48.72,48.73,13435.0,39.663,39.663,39.6548,39.663,13435.0
2019-04-12 14:00:00,48.73,48.73,48.71,48.72,112034.0,39.663,39.663,39.6467,39.6548,112034.0
2019-04-12 14:30:00,48.72,48.72,48.71,48.72,47939.0,39.6548,39.6548,39.6467,39.6548,47939.0
2019-04-12 15:00:00,48.72,48.72,48.71,48.71,221124.0,39.6548,39.6548,39.6467,39.6467,221124.0
2019-04-12 15:30:00,48.72,48.72,48.71,48.71,33529.0,39.6548,39.6548,39.6467,39.6467,33529.0
2019-04-15 09:30:00,48.7,48.72,48.7,48.72,44496.0,39.6386,39.6548,39.6386,39.6548,44496.0
2019-04-15 10:00:00,48.72,48.72,48.7,48.71,35276.0,39.6548,39.6548,39.6386,39.6467,35276.0
2019-04-15 10:30:00,48.71,48.72,48.7,48.71,89382.0,39.6467,39.6548,39.6386,39.6467,89382.0
2019-04-15 11:00:00,48.7,48.72,48.7,48.72,23659.0,39.6386,39.6548,39.6386,39.6548,23659.0
2019-04-15 11:30:00,48.72,48.72,48.71,48.72,11568.0,39.6548,39.6548,39.6467,39.6548,11568.0
2019-04-15 12:00:00,48.71,48.72,48.71,48.72,21744.0,39.6467,39.6548,39.6467,39.6548,21744.0
2019-04-15 12:30:00,48.72,48.72,48.71,48.72,12712.0,39.6548,39.6548,39.6467,39.6548,12712.0
2019-04-15 13:00:00,48.72,48.72,48.7,48.72,59561.0,39.6548,39.6548,39.6386,39.6548,59561.0
2019-04-15 13:30:00,48.71,48.72,48.71,48.71,27401.0,39.6467,39.6548,39.6467,39.6467,27401.0
2019-04-15 14:00:00,48.71,48.72,48.71,48.71,161927.0,39.6467,39.6548,39.6467,39.6467,161927.0
2019-04-15 14:30:00,48.71,48.72,48.71,48.71,45067.0,39.6467,39.6548,39.6467,39.6467,45067.0
2019-04-15 15:00:00,48.71,48.72,48.7,48.7,59170.0,39.6467,39.6548,39.6386,39.6386,59170.0
2019-04-15 15:30:00,48.7,48.72,48.7,48.71,134111.0,39.6386,39.6548,39.6386,39.6467,134111.0
2019-04-16 09:30:00,48.71,48.72,48.7,48.71,58359.0,39.6467,39.6548,39.6386,39.6467,58359.0
2019-04-16 10:00:00,48.71,48.72,48.7,48.7,39591.0,39.6467,39.6548,39.6386,39.6386,39591.0
2019-04-16 10:30:00,48.7,48.71,48.7,48.71,28880.0,39.6386,39.6467,39.6386,39.6467,28880.0
2019-04-16 11:00:00,48.7,48.71,48.7,48.71,13261.0,39.6386,39.6467,39.6386,39.6467,13261.0
2019-04-16 11:30:00,48.71,48.71,48.69,48.7,30137.0,39.6467,39.6467,39.6304,39.6386,30137.0
2019-04-16 12:00:00,48.7,48.7,48.69,48.7,14748.0,39.6386,39.6386,39.6304,39.6386,14748.0
2019-04-16 12:30:00,48.69,48.7,48.69,48.7,21582.0,39.6304,39.6386,39.6304,39.6386,21582.0
2019-04-16 13:00:00,48.69,48.7,48.69,48.7,9177.0,39.6304,39.6386,39.6304,39.6386,9177.0
2019-04-16 13:30:00,48.7,48.7,48.69,48.7,25954.0,39.6386,39.6386,39.6304,39.6386,25954.0
2019-04-16 14:00:00,48.7,48.7,48.69,48.69,14139.0,39.6386,39.6386,39.6304,39.6304,14139.0
2019-04-16 14:30:00,48.69,48.7,48.69,48.7,14465.0,39.6304,39.6386,39.6304,39.6386,14465.0
2019-04-16 15:00:00,48.7,48.7,48.69,48.7,12205.0,39.6386,39.6386,39.6304,39.6386,12205.0
2019-04-16 15:30:00,48.69,48.71,48.69,48.71,16094.0,39.6304,39.6467,39.6304,39.6467,16094.0
2019-04-17 09:30:00,48.7,48.7,48.69,48.7,36760.0,39.6386,39.6386,39.6304,39.6386,36760.0
2019-04-17 10:00:00,48.7,48.7,48.69,48.69,21967.0,39.6386,39.6386,39.6304,39.6304,21967.0
2019-04-17 10:30:00,48.69,48.71,48.69,48.71,43115.0,39.6304,39.6467,39.6304,39.6467,43115.0
2019-04-17 11:00:00,48.71,48.71,48.7,48.71,41674.0,39.6467,39.6467,39.6386,39.6467,41674.0
2019-04-17 11:30:00,48.71,48.72,48.7,48.71,17432.0,39.6467,39.6548,39.6386,39.6467,17432.0
2019-04-17 12:00:00,48.71,48.72,48.71,48.71,15590.0,39.6467,39.6548,39.6467,39.6467,15590.0
2019-04-17 12:30:00,48.72,48.72,48.71,48.71,12788.0,39.6548,39.6548,39.6467,39.6467,12788.0
2019-04-17 13:00:00,48.72,48.72,48.71,48.72,15543.0,39.6548,39.6548,39.6467,39.6548,15543.0
2019-04-17 13:30:00,48.71,48.72,48.71,48.72,7948.0,39.6467,39.6548,39.6467,39.6548,7948.0
2019-04-17 14:00:00,48.71,48.72,48.71,48.71,10164.0,39.6467,39.6548,39.6467,39.6467,10164.0
2019-04-17 14:30:00,48.71,48.72,48.71,48.72,30134.0,39.6467,39.6548,39.6467,39.6548,30134.0
2019-04-17 15:00:00,48.71,48.72,48.71,48.72,50836.0,39.6467,39.6548,39.6467,39.6548,50836.0
2019-04-17 15:30:00,48.72,48.72,48.7,48.71,83446.0,39.6548,39.6548,39.6386,39.6467,83446.0
2019-04-18 09:30:00,48.74,48.77,48.74,48.76,29232.0,39.6711,39.6955,39.6711,39.6874,29232.0
2019-04-18 10:00:00,48.76,48.77,48.76,48.77,28612.0,39.6874,39.6955,39.6874,39.6955,28612.0
2019-04-18 10:30:00,48.77,48.77,48.75,48.76,61249.0,39.6955,39.6955,39.6793,39.6874,61249.0
2019-04-18 11:00:00,48.76,48.76,48.74,48.75,22749.0,39.6874,39.6874,39.6711,39.6793,22749.0
2019-04-18 11:30:00,48.75,48.76,48.74,48.76,11113.0,39.6793,39.6874,39.6711,39.6874,11113.0
2019-04-18 12:00:00,48.76,48.77,48.75,48.75,17624.0,39.6874,39.6955,39.6793,39.6793,17624.0
2019-04-18 12:30:00,48.76,48.77,48.75,48.76,11722.0,39.6874,39.6955,39.6793,39.6874,11722.0
2019-04-18 13:00:00,48.76,48.77,48.76,48.77,3177.0,39.6874,39.6955,39.6874,39.6955,3177.0
2019-04-18 13:30:00,48.76,48.77,48.75,48.76,28885.0,39.6874,39.6955,39.6793,39.6874,28885.0
2019-04-18 14:00:00,48.76,48.77,48.75,48.76,8802.0,39.6874,39.6955,39.6793,39.6874,8802.0
2019-04-18 14:30:00,48.76,48.76,48.75,48.76,28464.0,39.6874,39.6874,39.6793,39.6874,28464.0
2019-04-18 15:00:00,48.75,48.77,48.75,48.77,24584.0,39.6793,39.6955,39.6793,39.6955,24584.0
2019-04-18 15:30:00,48.77,48.77,48.74,48.74,30866.0,39.6955,39.6955,39.6711,39.6711,30866.0
2019-04-22 09:30:00,48.77,48.79,48.77,48.77,31342.0,39.6955,39.7118,39.6955,39.6955,31342.0
2019-04-22 10:00:00,48.78,48.78,48.77,48.77,55416.0,39.7037,39.7037,39.6955,39.6955,55416.0
2019-04-22 10:30:00,48.77,48.78,48.76,48.76,76064.0,39.6955,39.7037,39.6874,39.6874,76064.0
2019-04-22 11:00:00,48.76,48.77,48.76,48.76,33757.0,39.6874,39.6955,39.6874,39.6874,33757.0
2019-04-22 11:30:00,48.76,48.78,48.76,48.76,24681.0,39.6874,39.7037,39.6874,39.6874,24681.0
2019-04-22 12:00:00,48.76,48.78,48.76,48.78,42552.0,39.6874,39.7037,39.6874,39.7037,42552.0
2019-04-22 12:30:00,48.77,48.78,48.76,48.76,24103.0,39.6955,39.7037,39.6874,39.6874,24103.0
2019-04-22 13:00:00,48.76,48.77,48.76,48.76,30783.0,39.6874,39.6955,39.6874,39.6874,30783.0
2019-04-22 13:30:00,48.76,48.77,48.76,48.77,17247.0,39.6874,39.6955,39.6874,39.6955,17247.0
2019-04-22 14:00:00,48.76,48.77,48.75,48.75,40982.0,39.6874,39.6955,39.6793,39.6793,40982.0
2019-04-22 14:30:00,48.76,48.76,48.75,48.75,33896.0,39.6874,39.6874,39.6793,39.6793,33896.0
2019-04-22 15:00:00,48.76,48.76,48.75,48.76,33330.0,39.6874,39.6874,39.6793,39.6874,33330.0
2019-04-22 15:30:00,48.75,48.76,48.75,48.75,98084.0,39.6793,39.6874,39.6793,39.6793,98084.0
2019-04-23 09:30:00,48.78,48.8,48.78,48.79,58256.0,39.7037,39.72,39.7037,39.7118,58256.0
2019-04-23 10:00:00,48.8,48.81,48.79,48.8,61364.0,39.72,39.7281,39.7118,39.72,61364.0
2019-04-23 10:30:00,48.8,48.81,48.8,48.81,43261.0,39.72,39.7281,39.72,39.7281,43261.0
2019-04-23 11:00:00,48.81,48.81,48.79,48.8,47876.0,39.7281,39.7281,39.7118,39.72,47876.0
2019-04-23 11:30:00,48.8,48.81,48.8,48.81,35246.0,39.72,39.7281,39.72,39.7281,35246.0
2019-04-23 12:00:00,48.81,48.81,48.8,48.8,42596.0,39.7281,39.7281,39.72,39.72,42596.0
2019-04-23 12:30:00,48.8,48.81,48.8,48.8,36294.0,39.72,39.7281,39.72,39.72,36294.0
2019-04-23 13:00:00,48.8,48.81,48.79,48.8,54623.0,39.72,39.7281,39.7118,39.72,54623.0
2019-04-23 13:30:00,48.79,48.81,48.79,48.81,48582.0,39.7118,39.7281,39.7118,39.7281,48582.0
2019-04-23 14:00:00,48.8,48.81,48.8,48.8,42994.0,39.72,39.7281,39.72,39.72,42994.0
2019-04-23 14:30:00,48.8,48.81,48.8,48.8,39008.0,39.72,39.7281,39.72,39.72,39008.0
2019-04-23 15:00:00,48.81,48.81,48.79,48.8,86006.0,39.7281,39.7281,39.7118,39.72,86006.0
2019-04-23 15:30:00,48.79,48.81,48.79,48.8,65018.0,39.7118,39.7281,39.7118,39.72,65018.0
2019-04-24 09:30:00,48.86,48.86,48.85,48.86,80246.0,39.7688,39.7688,39.7607,39.7688,80246.0
2019-04-24 10:00:00,48.86,48.87,48.85,48.87,40747.0,39.7688,39.7769,39.7607,39.7769,40747.0
2019-04-24 10:30:00,48.87,48.87,48.85,48.85,60155.0,39.7769,39.7769,39.7607,39.7607,60155.0
2019-04-24 11:00:00,48.86,48.87,48.85,48.86,61331.0,39.7688,39.7769,39.7607,39.7688,61331.0
2019-04-24 11:30:00,48.86,48.87,48.86,48.87,32272.0,39.7688,39.7769,39.7688,39.7769,32272.0
2019-04-24 12:00:00,48.87,48.87,48.85,48.86,51304.0,39.7769,39.7769,39.7607,39.7688,51304.0
2019-04-24 12:30:00,48.86,48.86,48.85,48.86,101462.0,39.7688,39.7688,39.7607,39.7688,101462.0
2019-04-24 13:00:00,48.86,48.87,48.85,48.85,38034.0,39.7688,39.7769,39.7607,39.7607,38034.0
2019-04-24 13:30:00,48.86,48.86,48.85,48.86,19440.0,39.7688,39.7688,39.7607,39.7688,19440.0
2019-04-24 14:00:00,48.85,48.86,48.85,48.85,44476.0,39.7607,39.7688,39.7607,39.7607,44476.0
2019-04-24 14:30:00,48.86,48.86,48.85,48.86,30376.0,39.7688,39.7688,39.7607,39.7688,30376.0
2019-04-24 15:00:00,48.86,48.87,48.85,48.86,36458.0,39.7688,39.7769,39.7607,39.7688,36458.0
2019-04-24 15:30:00,48.86,48.87,48.86,48.87,71723.0,39.7688,39.7769,39.7688,39.7769,71723.0
2019-04-25 09:30:00,48.87,48.88,48.87,48.88,44930.0,39.7769,39.7851,39.7769,39.7851,44930.0
2019-04-25 10:00:00,48.88,48.88,48.86,48.88,30882.0,39.7851,39.7851,39.7688,39.7851,30882.0
2019-04-25 10:30:00,48.88,48.88,48.87,48.88,20350.0,39.7851,39.7851,39.7769,39.7851,20350.0
2019-04-25 11:00:00,48.87,48.88,48.87,48.88,78706.0,39.7769,39.7851,39.7769,39.7851,78706.0
2019-04-25 11:30:00,48.88,48.88,48.87,48.88,34129.0,39.7851,39.7851,39.7769,39.7851,34129.0
2019-04-25 12:00:00,48.87,48.88,48.86,48.88,21293.0,39.7769,39.7851,39.7688,39.7851,21293.0
2019-04-25 12:30:00,48.88,48.88,48.86,48.86,18256.0,39.7851,39.7851,39.7688,39.7688,18256.0
2019-04-25 13:00:00,48.87,48.87,48.86,48.87,9305.0,39.7769,39.7769,39.7688,39.7769,9305.0
2019-04-25 13:30:00,48.86,48.87,48.86,48.86,50190.0,39.7688,39.7769,39.7688,39.7688,50190.0
2019-04-25 14:00:00,48.86,48.87,48.86,48.87,17076.0,39.7688,39.7769,39.7688,39.7769,17076.0
2019-04-25 14:30:00,48.87,48.87,48.85,48.86,13883.0,39.7769,39.7769,39.7607,39.7688,13883.0
2019-04-25 15:00:00,48.86,48.87,48.85,48.86,7708.0,39.7688,39.7769,39.7607,39.7688,7708.0
2019-04-25 15:30:00,48.85,48.86,48.85,48.85,27919.0,39.7607,39.7688,39.7607,39.7607,27919.0
2019-04-26 09:30:00,48.89,48.9,48.88,48.89,22046.0,39.7932,39.8014,39.7851,39.7932,22046.0
2019-04-26 10:00:00,48.89,48.89,48.88,48.89,78689.0,39.7932,39.7932,39.7851,39.7932,78689.0
2019-04-26 10:30:00,48.88,48.89,48.87,48.88,15990.0,39.7851,39.7932,39.7769,39.7851,15990.0
2019-04-26 11:00:00,48.87,48.88,48.86,48.87,53231.0,39.7769,39.7851,39.7688,39.7769,53231.0
2019-04-26 11:30:00,48.87,48.88,48.87,48.87,17969.0,39.7769,39.7851,39.7769,39.7769,17969.0
2019-04-26 12:00:00,48.88,48.88,48.87,48.88,14019.0,39.7851,39.7851,39.7769,39.7851,14019.0
2019-04-26 12:30:00,48.87,48.88,48.87,48.87,39589.0,39.7769,39.7851,39.7769,39.7769,39589.0
2019-04-26 13:00:00,48.87,48.88,48.87,48.87,17007.0,39.7769,39.7851,39.7769,39.7769,17007.0
2019-04-26 13:30:00,48.87,48.88,48.86,48.86,18961.0,39.7769,39.7851,39.7688,39.7688,18961.0
2019-04-26 14:00:00,48.87,48.88,48.86,48.88,39079.0,39.7769,39.7851,39.7688,39.7851,39079.0
2019-04-26 14:30:00,48.88,48.88,48.87,48.87,46934.0,39.7851,39.7851,39.7769,39.7769,46934.0
2019-04-26 15:00:00,48.87,48.88,48.87,48.87,73882.0,39.7769,39.7851,39.7769,39.7769,73882.0
2019-04-26 15:30:00,48.88,48.88,48.87,48.88,127142.0,39.7851,39.7851,39.7769,39.7851,127142.0
2019-04-29 09:30:00,48.85,48.86,48.84,48.84,64440.0,39.7607,39.7688,39.7525,39.7525,64440.0
2019-04-29 10:00:00,48.85,48.85,48.84,48.84,39785.0,39.7607,39.7607,39.7525,39.7525,39785.0
2019-04-29 10:30:00,48.85,48.86,48.84,48.86,31278.0,39.7607,39.7688,39.7525,39.7688,31278.0
2019-04-29 11:00:00,48.85,48.86,48.84,48.84,13535.0,39.7607,39.7688,39.7525,39.7525,13535.0
2019-04-29 11:30:00,48.85,48.85,48.84,48.84,21041.0,39.7607,39.7607,39.7525,39.7525,21041.0
2019-04-29 12:00:00,48.84,48.85,48.84,48.84,17926.0,39.7525,39.7607,39.7525,39.7525,17926.0
2019-04-29 12:30:00,48.85,48.86,48.85,48.85,24711.0,39.7607,39.7688,39.7607,39.7607,24711.0
2019-04-29 13:00:00,48.85,48.86,48.85,48.86,20333.0,39.7607,39.7688,39.7607,39.7688,20333.0
2019-04-29 13:30:00,48.86,48.86,48.85,48.85,20059.0,39.7688,39.7688,39.7607,39.7607,20059.0
2019-04-29 14:00:00,48.86,48.86,48.85,48.85,15398.0,39.7688,39.7688,39.7607,39.7607,15398.0
2019-04-29 14:30:00,48.85,48.86,48.85,48.85,24588.0,39.7607,39.7688,39.7607,39.7607,24588.0
2019-04-29 15:00:00,48.86,48.86,48.85,48.85,22394.0,39.7688,39.7688,39.7607,39.7607,22394.0
2019-04-29 15:30:00,48.85,48.87,48.84,48.86,76403.0,39.7607,39.7769,39.7525,39.7688,76403.0
2019-04-30 09:30:00,48.86,48.9,48.86,48.89,29030.0,39.7688,39.8014,39.7688,39.7932,29030.0
2019-04-30 10:00:00,48.89,48.9,48.88,48.88,41893.0,39.7932,39.8014,39.7851,39.7851,41893.0
2019-04-30 10:30:00,48.88,48.89,48.88,48.88,14264.0,39.7851,39.7932,39.7851,39.7851,14264.0
2019-04-30 11:00:00,48.89,48.9,48.88,48.9,29985.0,39.7932,39.8014,39.7851,39.8014,29985.0
2019-04-30 11:30:00,48.9,48.9,48.89,48.89,20467.0,39.8014,39.8014,39.7932,39.7932,20467.0
2019-04-30 12:00:00,48.89,48.9,48.89,48.9,18255.0,39.7932,39.8014,39.7932,39.8014,18255.0
2019-04-30 12:30:00,48.89,48.9,48.89,48.89,20893.0,39.7932,39.8014,39.7932,39.7932,20893.0
2019-04-30 13:00:00,48.89,48.9,48.89,48.9,11739.0,39.7932,39.8014,39.7932,39.8014,11739.0
2019-04-30 13:30:00,48.89,48.9,48.89,48.89,10669.0,39.7932,39.8014,39.7932,39.7932,10669.0
2019-04-30 14:00:00,48.89,48.9,48.89,48.89,36183.0,39.7932,39.8014,39.7932,39.7932,36183.0
2019-04-30 14:30:00,48.89,48.9,48.89,48.89,19217.0,39.7932,39.8014,39.7932,39.7932,19217.0
2019-04-30 15:00:00,48.89,48.91,48.89,48.9,20543.0,39.7932,39.8095,39.7932,39.8014,20543.0
2019-04-30 15:30:00,48.9,48.91,48.89,48.9,89136.0,39.8014,39.8095,39.7932,39.8014,89136.0
2019-05-01 09:30:00,48.9,48.91,48.89,48.9,17856.0,39.8014,39.8095,39.7932,39.8014,17856.0
2019-05-01 10:00:00,48.9,48.93,48.89,48.91,44358.0,39.8014,39.8258,39.7932,39.8095,44358.0
2019-05-01 10:30:00,48.92,48.92,48.9,48.91,9652.0,39.8176,39.8176,39.8014,39.8095,9652.0
2019-05-01 11:00:00,48.91,48.91,48.9,48.91,126973.0,39.8095,39.8095,39.8014,39.8095,126973.0
2019-05-01 11:30:00,48.91,48.91,48.9,48.91,31576.0,39.8095,39.8095,39.8014,39.8095,31576.0
2019-05-01 12:00:00,48.91,48.91,48.9,48.91,23913.0,39.8095,39.8095,39.8014,39.8095,23913.0
2019-05-01 12:30:00,48.91,48.91,48.9,48.9,15739.0,39.8095,39.8095,39.8014,39.8014,15739.0
2019-05-01 13:00:00,48.91,48.91,48.9,48.9,101960.0,39.8095,39.8095,39.8014,39.8014,101960.0
2019-05-01 13:30:00,48.9,48.91,48.9,48.9,51998.0,39.8014,39.8095,39.8014,39.8014,51998.0
2019-05-01 14:00:00,48.9,48.96,48.9,48.95,37791.0,39.8014,39.8502,39.8014,39.842,37791.0
2019-05-01 14:30:00,48.94,48.95,48.87,48.87,53174.0,39.8339,39.842,39.7769,39.7769,53174.0
2019-05-01 15:00:00,48.87,48.88,48.84,48.84,35656.0,39.7769,39.7851,39.7525,39.7525,35656.0
2019-05-01 15:30:00,48.85,48.85,48.84,48.84,116328.0,39.7607,39.7607,39.7525,39.7525,116328.0
2019-05-02 09:30:00,48.79,48.79,48.76,48.78,31379.0,39.7118,39.7118,39.6874,39.7037,31379.0
2019-05-02 10:00:00,48.78,48.78,48.76,48.77,40256.0,39.7037,39.7037,39.6874,39.6955,40256.0
2019-05-02 10:30:00,48.77,48.77,48.75,48.76,28712.0,39.6955,39.6955,39.6793,39.6874,28712.0
2019-05-02 11:00:00,48.76,48.76,48.73,48.73,16709.0,39.6874,39.6874,39.663,39.663,16709.0
2019-05-02 11:30:00,48.74,48.75,48.73,48.74,15884.0,39.6711,39.6793,39.663,39.6711,15884.0
2019-05-02 12:00:00,48.74,48.75,48.73,48.74,8616.0,39.6711,39.6793,39.663,39.6711,8616.0
2019-05-02 12:30:00,48.73,48.74,48.73,48.73,14684.0,39.663,39.6711,39.663,39.663,14684.0
2019-05-02 13:00:00,48.73,48.75,48.73,48.74,55794.0,39.663,39.6793,39.663,39.6711,55794.0
2019-05-02 13:30:00,48.74,48.75,48.73,48.75,38946.0,39.6711,39.6793,39.663,39.6793,38946.0
2019-05-02 14:00:00,48.75,48.75,48.74,48.74,26206.0,39.6793,39.6793,39.6711,39.6711,26206.0
2019-05-02 14:30:00,48.75,48.75,48.74,48.75,37790.0,39.6793,39.6793,39.6711,39.6793,37790.0
2019-05-02 15:00:00,48.75,48.75,48.74,48.74,16020.0,39.6793,39.6793,39.6711,39.6711,16020.0
2019-05-02 15:30:00,48.74,48.75,48.74,48.74,48870.0,39.6711,39.6793,39.6711,39.6711,48870.0
2019-05-03 09:30:00,48.77,48.8,48.77,48.8,13645.0,39.6955,39.72,39.6955,39.72,13645.0
2019-05-03 10:00:00,48.8,48.83,48.8,48.82,45291.0,39.72,39.7444,39.72,39.7362,45291.0
2019-05-03 10:30:00,48.81,48.82,48.8,48.8,9792.0,39.7281,39.7362,39.72,39.72,9792.0
2019-05-03 11:00:00,48.8,48.82,48.8,48.81,22570.0,39.72,39.7362,39.72,39.7281,22570.0
2019-05-03 11:30:00,48.82,48.82,48.79,48.8,26916.0,39.7362,39.7362,39.7118,39.72,26916.0
2019-05-03 12:00:00,48.8,48.81,48.79,48.8,20604.0,39.72,39.7281,39.7118,39.72,20604.0
2019-05-03 12:30:00,48.8,48.81,48.8,48.8,2576.0,39.72,39.7281,39.72,39.72,2576.0
2019-05-03 13:00:00,48.8,48.81,48.8,48.8,10772.0,39.72,39.7281,39.72,39.72,10772.0
2019-05-03 13:30:00,48.8,48.81,48.79,48.8,24326.0,39.72,39.7281,39.7118,39.72,24326.0
2019-05-03 14:00:00,48.8,48.81,48.79,48.79,13751.0,39.72,39.7281,39.7118,39.7118,13751.0
2019-05-03 14:30:00,48.8,48.8,48.79,48.8,11106.0,39.72,39.72,39.7118,39.72,11106.0
2019-05-03 15:00:00,48.8,48.8,48.79,48.8,10574.0,39.72,39.72,39.7118,39.72,10574.0
2019-05-03 15:30:00,48.8,48.8,48.79,48.79,10197.0,39.72,39.72,39.7118,39.7118,10197.0
2019-05-06 09:30:00,48.83,48.84,48.82,48.83,50349.0,39.7444,39.7525,39.7362,39.7444,50349.0
2019-05-06 10:00:00,48.83,48.83,48.82,48.83,73530.0,39.7444,39.7444,39.7362,39.7444,73530.0
2019-05-06 10:30:00,48.83,48.83,48.82,48.83,13123.0,39.7444,39.7444,39.7362,39.7444,13123.0
2019-05-06 11:00:00,48.82,48.83,48.82,48.83,19602.0,39.7362,39.7444,39.7362,39.7444,19602.0
2019-05-06 11:30:00,48.83,48.84,48.82,48.83,10206.0,39.7444,39.7525,39.7362,39.7444,10206.0
2019-05-06 12:00:00,48.84,48.84,48.83,48.84,11097.0,39.7525,39.7525,39.7444,39.7525,11097.0
2019-05-06 12:30:00,48.84,48.84,48.83,48.84,11188.0,39.7525,39.7525,39.7444,39.7525,11188.0
2019-05-06 13:00:00,48.84,48.84,48.83,48.83,16189.0,39.7525,39.7525,39.7444,39.7444,16189.0
2019-05-06 13:30:00,48.83,48.85,48.83,48.84,36102.0,39.7444,39.7607,39.7444,39.7525,36102.0
2019-05-06 14:00:00,48.84,48.84,48.83,48.84,10327.0,39.7525,39.7525,39.7444,39.7525,10327.0
2019-05-06 14:30:00,48.84,48.84,48.83,48.84,29982.0,39.7525,39.7525,39.7444,39.7525,29982.0
2019-05-06 15:00:00,48.83,48.83,48.82,48.83,11945.0,39.7444,39.7444,39.7362,39.7444,11945.0
2019-05-06 15:30:00,48.83,48.84,48.82,48.83,28207.0,39.7444,39.7525,39.7362,39.7444,28207.0
2019-05-07 09:30:00,48.84,48.84,48.83,48.84,19155.0,39.7525,39.7525,39.7444,39.7525,19155.0
2019-05-07 10:00:00,48.84,48.84,48.81,48.82,28697.0,39.7525,39.7525,39.7281,39.7362,28697.0
2019-05-07 10:30:00,48.82,48.83,48.81,48.83,15556.0,39.7362,39.7444,39.7281,39.7444,15556.0
2019-05-07 11:00:00,48.83,48.84,48.83,48.83,10975.0,39.7444,39.7525,39.7444,39.7444,10975.0
2019-05-07 11:30:00,48.83,48.84,48.83,48.84,21410.0,39.7444,39.7525,39.7444,39.7525,21410.0
2019-05-07 12:00:00,48.84,48.84,48.82,48.83,21469.0,39.7525,39.7525,39.7362,39.7444,21469.0
2019-05-07 12:30:00,48.83,48.83,48.82,48.83,9062.0,39.7444,39.7444,39.7362,39.7444,9062.0
2019-05-07 13:00:00,48.83,48.83,48.82,48.83,13103.0,39.7444,39.7444,39.7362,39.7444,13103.0
2019-05-07 13:30:00,48.83,48.83,48.82,48.82,13555.0,39.7444,39.7444,39.7362,39.7362,13555.0
2019-05-07 14:00:00,48.83,48.83,48.81,48.82,17297.0,39.7444,39.7444,39.7281,39.7362,17297.0
2019-05-07 14:30:00,48.82,48.82,48.81,48.81,49323.0,39.7362,39.7362,39.7281,39.7281,49323.0
2019-05-07 15:00:00,48.82,48.82,48.81,48.82,14458.0,39.7362,39.7362,39.7281,39.7362,14458.0
2019-05-07 15:30:00,48.82,48.82,48.81,48.82,28584.0,39.7362,39.7362,39.7281,39.7362,28584.0
2019-05-08 09:30:00,48.83,48.83,48.81,48.83,18640.0,39.7444,39.7444,39.7281,39.7444,18640.0
2019-05-08 10:00:00,48.83,48.83,48.81,48.82,44999.0,39.7444,39.7444,39.7281,39.7362,44999.0
2019-05-08 10:30:00,48.81,48.83,48.8,48.8,25872.0,39.7281,39.7444,39.72,39.72,25872.0
2019-05-08 11:00:00,48.8,48.82,48.8,48.81,25642.0,39.72,39.7362,39.72,39.7281,25642.0
2019-05-08 11:30:00,48.82,48.82,48.8,48.81,11908.0,39.7362,39.7362,39.72,39.7281,11908.0
2019-05-08 12:00:00,48.81,48.81,48.8,48.8,9125.0,39.7281,39.7281,39.72,39.72,9125.0
2019-05-08 12:30:00,48.8,48.81,48.79,48.79,35023.0,39.72,39.7281,39.7118,39.7118,35023.0
2019-05-08 13:00:00,48.8,48.8,48.78,48.79,16780.0,39.72,39.72,39.7037,39.7118,16780.0
2019-05-08 13:30:00,48.79,48.79,48.78,48.79,17500.0,39.7118,39.7118,39.7037,39.7118,17500.0
2019-05-08 14:00:00,48.78,48.79,48.78,48.78,18768.0,39.7037,39.7118,39.7037,39.7037,18768.0
2019-05-08 14:30:00,48.78,48.79,48.77,48.78,23153.0,39.7037,39.7118,39.6955,39.7037,23153.0
2019-05-08 15:00:00,48.77,48.78,48.77,48.78,12305.0,39.6955,39.7037,39.6955,39.7037,12305.0
2019-05-08 15:30:00,48.78,48.78,48.77,48.78,31480.0,39.7037,39.7037,39.6955,39.7037,31480.0
2019-05-09 09:30:00,48.79,48.82,48.79,48.82,21047.0,39.7118,39.7362,39.7118,39.7362,21047.0
2019-05-09 10:00:00,48.82,48.83,48.81,48.82,40305.0,39.7362,39.7444,39.7281,39.7362,40305.0
2019-05-09 10:30:00,48.81,48.82,48.79,48.81,21620.0,39.7281,39.7362,39.7118,39.7281,21620.0
2019-05-09 11:00:00,48.81,48.82,48.8,48.81,15188.0,39.7281,39.7362,39.72,39.7281,15188.0
2019-05-09 11:30:00,48.81,48.82,48.8,48.82,6070.0,39.7281,39.7362,39.72,39.7362,6070.0
2019-05-09 12:00:00,48.81,48.82,48.8,48.81,11555.0,39.7281,39.7362,39.72,39.7281,11555.0
2019-05-09 12:30:00,48.82,48.82,48.8,48.8,9211.0,39.7362,39.7362,39.72,39.72,9211.0
2019-05-09 13:00:00,48.8,48.81,48.79,48.81,45458.0,39.72,39.7281,39.7118,39.7281,45458.0
2019-05-09 13:30:00,48.81,48.82,48.79,48.81,28469.0,39.7281,39.7362,39.7118,39.7281,28469.0
2019-05-09 14:00:00,48.82,48.82,48.8,48.8,19471.0,39.7362,39.7362,39.72,39.72,19471.0
2019-05-09 14:30:00,48.79,48.81,48.79,48.8,23968.0,39.7118,39.7281,39.7118,39.72,23968.0
2019-05-09 15:00:00,48.8,48.81,48.79,48.8,20539.0,39.72,39.7281,39.7118,39.72,20539.0
2019-05-09 15:30:00,48.8,48.8,48.79,48.79,29799.0,39.72,39.72,39.7118,39.7118,29799.0
2019-05-10 09:30:00,48.8,48.82,48.79,48.81,14568.0,39.72,39.7362,39.7118,39.7281,14568.0
2019-05-10 10:00:00,48.81,48.83,48.8,48.82,30364.0,39.7281,39.7444,39.72,39.7362,30364.0
2019-05-10 10:30:00,48.82,48.83,48.81,48.83,7143.0,39.7362,39.7444,39.7281,39.7444,7143.0
2019-05-10 11:00:00,48.82,48.84,48.82,48.83,11647.0,39.7362,39.7525,39.7362,39.7444,11647.0
2019-05-10 11:30:00,48.84,48.84,48.82,48.82,20180.0,39.7525,39.7525,39.7362,39.7362,20180.0
2019-05-10 12:00:00,48.82,48.84,48.82,48.83,10282.0,39.7362,39.7525,39.7362,39.7444,10282.0
2019-05-10 12:30:00,48.82,48.84,48.82,48.84,32775.0,39.7362,39.7525,39.7362,39.7525,32775.0
2019-05-10 13:00:00,48.84,48.85,48.81,48.83,16009.0,39.7525,39.7607,39.7281,39.7444,16009.0
2019-05-10 13:30:00,48.82,48.84,48.82,48.83,68989.0,39.7362,39.7525,39.7362,39.7444,68989.0
2019-05-10 14:00:00,48.83,48.84,48.82,48.84,15118.0,39.7444,39.7525,39.7362,39.7525,15118.0
2019-05-10 14:30:00,48.83,48.84,48.83,48.83,13459.0,39.7444,39.7525,39.7444,39.7444,13459.0
2019-05-10 15:00:00,48.84,48.85,48.82,48.83,10713.0,39.7525,39.7607,39.7362,39.7444,10713.0
2019-05-10 15:30:00,48.83,48.85,48.83,48.84,16389.0,39.7444,39.7607,39.7444,39.7525,16389.0
2019-05-13 09:30:00,48.91,48.93,48.91,48.93,19593.0,39.8095,39.8258,39.8095,39.8258,19593.0
2019-05-13 10:00:00,48.94,48.94,48.93,48.94,28100.0,39.8339,39.8339,39.8258,39.8339,28100.0
2019-05-13 10:30:00,48.94,48.94,48.92,48.93,21299.0,39.8339,39.8339,39.8176,39.8258,21299.0
2019-05-13 11:00:00,48.92,48.94,48.92,48.93,28705.0,39.8176,39.8339,39.8176,39.8258,28705.0
2019-05-13 11:30:00,48.93,48.93,48.92,48.92,19088.0,39.8258,39.8258,39.8176,39.8176,19088.0
2019-05-13 12:00:00,48.93,48.93,48.91,48.92,25093.0,39.8258,39.8258,39.8095,39.8176,25093.0
2019-05-13 12:30:00,48.92,48.92,48.91,48.91,26337.0,39.8176,39.8176,39.8095,39.8095,26337.0
2019-05-13 13:00:00,48.91,48.92,48.91,48.91,13098.0,39.8095,39.8176,39.8095,39.8095,13098.0
2019-05-13 13:30:00,48.91,48.91,48.9,48.91,7815.0,39.8095,39.8095,39.8014,39.8095,7815.0
2019-05-13 14:00:00,48.9,48.91,48.9,48.91,12440.0,39.8014,39.8095,39.8014,39.8095,12440.0
2019-05-13 14:30:00,48.9,48.91,48.89,48.9,49022.0,39.8014,39.8095,39.7932,39.8014,49022.0
2019-05-13 15:00:00,48.91,48.92,48.9,48.91,17297.0,39.8095,39.8176,39.8014,39.8095,17297.0
2019-05-13 15:30:00,48.91,48.92,48.91,48.91,47594.0,39.8095,39.8176,39.8095,39.8095,47594.0
2019-05-14 09:30:00,48.92,48.92,48.91,48.92,23766.0,39.8176,39.8176,39.8095,39.8176,23766.0
2019-05-14 10:00:00,48.92,48.93,48.92,48.93,26492.0,39.8176,39.8258,39.8176,39.8258,26492.0
2019-05-14 10:30:00,48.92,48.93,48.92,48.93,15840.0,39.8176,39.8258,39.8176,39.8258,15840.0
2019-05-14 11:00:00,48.93,48.93,48.92,48.92,17833.0,39.8258,39.8258,39.8176,39.8176,17833.0
2019-05-14 11:30:00,48.93,48.93,48.92,48.93,28508.0,39.8258,39.8258,39.8176,39.8258,28508.0
2019-05-14 12:00:00,48.92,48.93,48.92,48.93,10729.0,39.8176,39.8258,39.8176,39.8258,10729.0
2019-05-14 12:30:00,48.93,48.93,48.92,48.93,8538.0,39.8258,39.8258,39.8176,39.8258,8538.0
2019-05-14 13:00:00,48.92,48.93,48.92,48.92,13852.0,39.8176,39.8258,39.8176,39.8176,13852.0
2019-05-14 13:30:00,48.93,48.93,48.92,48.93,8719.0,39.8258,39.8258,39.8176,39.8258,8719.0
2019-05-14 14:00:00,48.93,48.93,48.92,48.93,25754.0,39.8258,39.8258,39.8176,39.8258,25754.0
2019-05-14 14:30:00,48.93,48.94,48.92,48.93,251934.0,39.8258,39.8339,39.8176,39.8258,251934.0
2019-05-14 15:00:00,48.93,48.94,48.92,48.94,8441.0,39.8258,39.8339,39.8176,39.8339,8441.0
2019-05-14 15:30:00,48.93,48.94,48.93,48.94,23082.0,39.8258,39.8339,39.8258,39.8339,23082.0
2019-05-15 09:30:00,48.99,49.0,48.98,48.98,17317.0,39.8746,39.8827,39.8665,39.8665,17317.0
2019-05-15 10:00:00,48.99,49.0,48.97,48.98,30483.0,39.8746,39.8827,39.8583,39.8665,30483.0
2019-05-15 10:30:00,48.97,48.99,48.97,48.99,41130.0,39.8583,39.8746,39.8583,39.8746,41130.0
2019-05-15 11:00:00,48.99,48.99,48.97,48.97,33784.0,39.8746,39.8746,39.8583,39.8583,33784.0
2019-05-15 11:30:00,48.97,48.98,48.97,48.98,6022.0,39.8583,39.8665,39.8583,39.8665,6022.0
2019-05-15 12:00:00,48.97,48.98,48.97,48.98,32038.0,39.8583,39.8665,39.8583,39.8665,32038.0
2019-05-15 12:30:00,48.97,48.99,48.97,48.98,7284.0,39.8583,39.8746,39.8583,39.8665,7284.0
2019-05-15 13:00:00,48.98,48.99,48.97,48.99,4979.0,39.8665,39.8746,39.8583,39.8746,4979.0
2019-05-15 13:30:00,48.98,48.98,48.97,48.98,5597.0,39.8665,39.8665,39.8583,39.8665,5597.0
2019-05-15 14:00:00,48.98,48.99,48.97,48.98,9349.0,39.8665,39.8746,39.8583,39.8665,9349.0
2019-05-15 14:30:00,48.98,48.99,48.98,48.98,18386.0,39.8665,39.8746,39.8665,39.8665,18386.0
2019-05-15 15:00:00,48.98,48.99,48.98,48.98,11820.0,39.8665,39.8746,39.8665,39.8665,11820.0
2019-05-15 15:30:00,48.99,49.01,48.98,49.0,36717.0,39.8746,39.8909,39.8665,39.8827,36717.0
2019-05-16 09:30:00,49.0,49.0,48.98,48.98,23263.0,39.8827,39.8827,39.8665,39.8665,23263.0
2019-05-16 10:00:00,48.99,49.0,48.98,48.99,34040.0,39.8746,39.8827,39.8665,39.8746,34040.0
2019-05-16 10:30:00,49.0,49.01,48.99,49.0,10435.0,39.8827,39.8909,39.8746,39.8827,10435.0
2019-05-16 11:00:00,49.0,49.01,49.0,49.0,24525.0,39.8827,39.8909,39.8827,39.8827,24525.0
2019-05-16 11:30:00,49.0,49.01,48.99,49.0,5326.0,39.8827,39.8909,39.8746,39.8827,5326.0
2019-05-16 12:00:00,49.01,49.01,48.99,48.99,8693.0,39.8909,39.8909,39.8746,39.8746,8693.0
2019-05-16 12:30:00,48.99,49.0,48.99,49.0,2194.0,39.8746,39.8827,39.8746,39.8827,2194.0
2019-05-16 13:00:00,49.0,49.0,48.99,49.0,4618.0,39.8827,39.8827,39.8746,39.8827,4618.0
2019-05-16 13:30:00,49.0,49.01,48.99,49.0,11077.0,39.8827,39.8909,39.8746,39.8827,11077.0
2019-05-16 14:00:00,49.0,49.01,48.99,48.99,333129.0,39.8827,39.8909,39.8746,39.8746,333129.0
2019-05-16 14:30:00,48.99,49.0,48.98,48.99,15762.0,39.8746,39.8827,39.8665,39.8746,15762.0
2019-05-16 15:00:00,49.0,49.01,48.99,49.0,24459.0,39.8827,39.8909,39.8746,39.8827,24459.0
2019-05-16 15:30:00,49.01,49.01,49.0,49.01,20895.0,39.8909,39.8909,39.8827,39.8909,20895.0
2019-05-17 09:30:00,49.02,49.04,49.01,49.01,41276.0,39.899,39.9153,39.8909,39.8909,41276.0
2019-05-17 10:00:00,49.01,49.01,48.99,49.0,15898.0,39.8909,39.8909,39.8746,39.8827,15898.0
2019-05-17 10:30:00,48.99,49.0,48.98,48.98,11538.0,39.8746,39.8827,39.8665,39.8665,11538.0
2019-05-17 11:00:00,48.99,49.0,48.98,48.98,6259.0,39.8746,39.8827,39.8665,39.8665,6259.0
2019-05-17 11:30:00,48.99,48.99,48.98,48.99,13170.0,39.8746,39.8746,39.8665,39.8746,13170.0
2019-05-17 12:00:00,48.98,49.0,48.98,48.99,5845.0,39.8665,39.8827,39.8665,39.8746,5845.0
2019-05-17 12:30:00,48.99,48.99,48.97,48.98,6190.0,39.8746,39.8746,39.8583,39.8665,6190.0
2019-05-17 13:00:00,48.98,48.99,48.97,48.98,5109.0,39.8665,39.8746,39.8583,39.8665,5109.0
2019-05-17 13:30:00,48.99,48.99,48.98,48.98,6876.0,39.8746,39.8746,39.8665,39.8665,6876.0
2019-05-17 14:00:00,48.99,48.99,48.98,48.98,30124.0,39.8746,39.8746,39.8665,39.8665,30124.0
2019-05-17 14:30:00,48.99,48.99,48.97,48.98,16499.0,39.8746,39.8746,39.8583,39.8665,16499.0
2019-05-17 15:00:00,48.98,48.99,48.97,48.98,17884.0,39.8665,39.8746,39.8583,39.8665,17884.0
2019-05-17 15:30:00,48.98,48.99,48.97,48.98,14935.0,39.8665,39.8746,39.8583,39.8665,14935.0
2019-05-20 09:30:00,48.95,48.98,48.95,48.97,46713.0,39.842,39.8665,39.842,39.8583,46713.0
2019-05-20 10:00:00,48.97,48.97,48.95,48.96,31839.0,39.8583,39.8583,39.842,39.8502,31839.0
2019-05-20 10:30:00,48.96,48.96,48.95,48.96,13401.0,39.8502,39.8502,39.842,39.8502,13401.0
2019-05-20 11:00:00,48.96,48.96,48.95,48.96,18954.0,39.8502,39.8502,39.842,39.8502,18954.0
2019-05-20 11:30:00,48.96,48.96,48.94,48.95,10609.0,39.8502,39.8502,39.8339,39.842,10609.0
2019-05-20 12:00:00,48.95,48.95,48.93,48.93,14894.0,39.842,39.842,39.8258,39.8258,14894.0
2019-05-20 12:30:00,48.94,48.94,48.93,48.94,13407.0,39.8339,39.8339,39.8258,39.8339,13407.0
2019-05-20 13:00:00,48.94,48.95,48.93,48.94,12531.0,39.8339,39.842,39.8258,39.8339,12531.0
2019-05-20 13:30:00,48.94,48.94,48.93,48.93,6801.0,39.8339,39.8339,39.8258,39.8258,6801.0
2019-05-20 14:00:00,48.94,48.94,48.92,48.94,35221.0,39.8339,39.8339,39.8176,39.8339,35221.0
2019-05-20 14:30:00,48.94,48.94,48.93,48.93,7648.0,39.8339,39.8339,39.8258,39.8258,7648.0
2019-05-20 15:00:00,48.93,48.94,48.92,48.93,30207.0,39.8258,39.8339,39.8176,39.8258,30207.0
2019-05-20 15:30:00,48.94,48.94,48.93,48.93,40694.0,39.8339,39.8339,39.8258,39.8258,40694.0
2019-05-21 09:30:00,48.95,48.95,48.94,48.95,15138.0,39.842,39.842,39.8339,39.842,15138.0
2019-05-21 10:00:00,48.94,48.95,48.93,48.94,25213.0,39.8339,39.842,39.8258,39.8339,25213.0
2019-05-21 10:30:00,48.93,48.94,48.91,48.92,50881.0,39.8258,39.8339,39.8095,39.8176,50881.0
2019-05-21 11:00:00,48.92,48.93,48.91,48.93,25868.0,39.8176,39.8258,39.8095,39.8258,25868.0
2019-05-21 11:30:00,48.92,48.93,48.92,48.93,14809.0,39.8176,39.8258,39.8176,39.8258,14809.0
2019-05-21 12:00:00,48.92,48.93,48.91,48.92,20277.0,39.8176,39.8258,39.8095,39.8176,20277.0
2019-05-21 12:30:00,48.92,48.93,48.91,48.92,33861.0,39.8176,39.8258,39.8095,39.8176,33861.0
2019-05-21 13:00:00,48.92,48.93,48.91,48.91,9708.0,39.8176,39.8258,39.8095,39.8095,9708.0
2019-05-21 13:30:00,48.91,48.92,48.91,48.92,7071.0,39.8095,39.8176,39.8095,39.8176,7071.0
2019-05-21 14:00:00,48.91,48.92,48.91,48.92,36829.0,39.8095,39.8176,39.8095,39.8176,36829.0
2019-05-21 14:30:00,48.92,48.92,48.91,48.91,9232.0,39.8176,39.8176,39.8095,39.8095,9232.0
2019-05-21 15:00:00,48.91,48.93,48.91,48.92,8052.0,39.8095,39.8258,39.8095,39.8176,8052.0
2019-05-21 15:30:00,48.92,48.93,48.91,48.93,55040.0,39.8176,39.8258,39.8095,39.8258,55040.0
2019-05-22 09:30:00,48.94,48.97,48.94,48.96,37434.0,39.8339,39.8583,39.8339,39.8502,37434.0
2019-05-22 10:00:00,48.95,48.97,48.95,48.96,29820.0,39.842,39.8583,39.842,39.8502,29820.0
2019-05-22 10:30:00,48.96,48.97,48.95,48.97,105229.0,39.8502,39.8583,39.842,39.8583,105229.0
2019-05-22 11:00:00,48.96,48.97,48.95,48.96,10948.0,39.8502,39.8583,39.842,39.8502,10948.0
2019-05-22 11:30:00,48.95,48.96,48.95,48.95,10917.0,39.842,39.8502,39.842,39.842,10917.0
2019-05-22 12:00:00,48.96,48.96,48.94,48.95,10442.0,39.8502,39.8502,39.8339,39.842,10442.0
2019-05-22 12:30:00,48.94,48.95,48.94,48.94,16065.0,39.8339,39.842,39.8339,39.8339,16065.0
2019-05-22 13:00:00,48.94,48.95,48.94,48.94,7875.0,39.8339,39.842,39.8339,39.8339,7875.0
2019-05-22 13:30:00,48.94,48.95,48.94,48.95,13308.0,39.8339,39.842,39.8339,39.842,13308.0
2019-05-22 14:00:00,48.94,48.95,48.94,48.95,19446.0,39.8339,39.842,39.8339,39.842,19446.0
2019-05-22 14:30:00,48.95,48.95,48.93,48.93,33462.0,39.842,39.842,39.8258,39.8258,33462.0
2019-05-22 15:00:00,48.94,48.94,48.93,48.94,16671.0,39.8339,39.8339,39.8258,39.8339,16671.0
2019-05-22 15:30:00,48.94,48.94,48.92,48.93,61899.0,39.8339,39.8339,39.8176,39.8258,61899.0
2019-05-23 09:30:00,48.93,48.96,48.93,48.96,44472.0,39.8258,39.8502,39.8258,39.8502,44472.0
2019-05-23 10:00:00,48.97,48.97,48.95,48.95,17596.0,39.8583,39.8583,39.842,39.842,17596.0
2019-05-23 10:30:00,48.95,48.95,48.93,48.94,25703.0,39.842,39.842,39.8258,39.8339,25703.0
2019-05-23 11:00:00,48.95,48.95,48.94,48.94,7119.0,39.842,39.842,39.8339,39.8339,7119.0
2019-05-23 11:30:00,48.94,48.96,48.94,48.96,10595.0,39.8339,39.8502,39.8339,39.8502,10595.0
2019-05-23 12:00:00,48.95,48.96,48.94,48.96,9743.0,39.842,39.8502,39.8339,39.8502,9743.0
2019-05-23 12:30:00,48.96,48.96,48.95,48.96,8644.0,39.8502,39.8502,39.842,39.8502,8644.0
2019-05-23 13:00:00,48.95,48.99,48.95,48.97,20559.0,39.842,39.8746,39.842,39.8583,20559.0
2019-05-23 13:30:00,48.98,48.98,48.96,48.97,16699.0,39.8665,39.8665,39.8502,39.8583,16699.0
2019-05-23 14:00:00,48.97,48.98,48.96,48.98,12890.0,39.8583,39.8665,39.8502,39.8665,12890.0
2019-05-23 14:30:00,48.98,48.98,48.97,48.98,19309.0,39.8665,39.8665,39.8583,39.8665,19309.0
2019-05-23 15:00:00,48.97,48.98,48.95,48.96,9591.0,39.8583,39.8665,39.842,39.8502,9591.0
2019-05-23 15:30:00,48.96,48.97,48.95,48.95,33884.0,39.8502,39.8583,39.842,39.842,33884.0
2019-05-24 09:30:00,48.98,48.99,48.97,48.98,21337.0,39.8665,39.8746,39.8583,39.8665,21337.0
2019-05-24 10:00:00,48.97,48.98,48.96,48.97,16482.0,39.8583,39.8665,39.8502,39.8583,16482.0
2019-05-24 10:30:00,48.97,48.98,48.97,48.98,17330.0,39.8583,39.8665,39.8583,39.8665,17330.0
2019-05-24 11:00:00,48.98,48.98,48.97,48.97,9308.0,39.8665,39.8665,39.8583,39.8583,9308.0
2019-05-24 11:30:00,48.96,48.97,48.96,48.97,11857.0,39.8502,39.8583,39.8502,39.8583,11857.0
2019-05-24 12:00:00,48.97,48.97,48.95,48.96,6493.0,39.8583,39.8583,39.842,39.8502,6493.0
2019-05-24 12:30:00,48.95,48.96,48.95,48.96,15485.0,39.842,39.8502,39.842,39.8502,15485.0
2019-05-24 13:00:00,48.95,48.97,48.95,48.96,14423.0,39.842,39.8583,39.842,39.8502,14423.0
2019-05-24 13:30:00,48.96,48.97,48.95,48.95,24023.0,39.8502,39.8583,39.842,39.842,24023.0
2019-05-24 14:00:00,48.95,48.96,48.95,48.96,14261.0,39.842,39.8502,39.842,39.8502,14261.0
2019-05-24 14:30:00,48.96,48.96,48.95,48.95,15992.0,39.8502,39.8502,39.842,39.842,15992.0
2019-05-24 15:00:00,48.96,48.97,48.95,48.95,7986.0,39.8502,39.8583,39.842,39.842,7986.0
2019-05-24 15:30:00,48.96,48.98,48.95,48.97,36605.0,39.8502,39.8665,39.842,39.8583,36605.0
2019-05-28 09:30:00,48.99,49.0,48.98,48.98,25357.0,39.8746,39.8827,39.8665,39.8665,25357.0
2019-05-28 10:00:00,48.99,48.99,48.97,48.98,18912.0,39.8746,39.8746,39.8583,39.8665,18912.0
2019-05-28 10:30:00,48.97,48.98,48.96,48.97,14570.0,39.8583,39.8665,39.8502,39.8583,14570.0
2019-05-28 11:00:00,48.97,48.97,48.95,48.95,21559.0,39.8583,39.8583,39.842,39.842,21559.0
2019-05-28 11:30:00,48.96,48.97,48.95,48.96,29880.0,39.8502,39.8583,39.842,39.8502,29880.0
2019-05-28 12:00:00,48.96,48.97,48.95,48.97,223614.0,39.8502,39.8583,39.842,39.8583,223614.0
2019-05-28 12:30:00,48.97,48.97,48.96,48.96,14633.0,39.8583,39.8583,39.8502,39.8502,14633.0
2019-05-28 13:00:00,48.96,48.97,48.96,48.96,18486.0,39.8502,39.8583,39.8502,39.8502,18486.0
2019-05-28 13:30:00,48.97,48.98,48.96,48.98,23594.0,39.8583,39.8665,39.8502,39.8665,23594.0
2019-05-28 14:00:00,48.98,48.99,48.97,48.98,105480.0,39.8665,39.8746,39.8583,39.8665,105480.0
2019-05-28 14:30:00,48.98,48.99,48.97,48.98,20142.0,39.8665,39.8746,39.8583,39.8665,20142.0
2019-05-28 15:00:00,48.98,48.99,48.97,48.98,12788.0,39.8665,39.8746,39.8583,39.8665,12788.0
2019-05-28 15:30:00,48.98,48.99,48.97,48.98,70053.0,39.8665,39.8746,39.8583,39.8665,70053.0
2019-05-29 09:30:00,48.99,49.02,48.99,49.01,36909.0,39.8746,39.899,39.8746,39.8909,36909.0
2019-05-29 10:00:00,49.02,49.02,49.0,49.01,29990.0,39.899,39.899,39.8827,39.8909,29990.0
2019-05-29 10:30:00,49.01,49.02,49.0,49.02,14981.0,39.8909,39.899,39.8827,39.899,14981.0
2019-05-29 11:00:00,49.01,49.02,49.01,49.02,25658.0,39.8909,39.899,39.8909,39.899,25658.0
2019-05-29 11:30:00,49.02,49.03,49.01,49.03,38410.0,39.899,39.9072,39.8909,39.9072,38410.0
2019-05-29 12:00:00,49.03,49.03,49.02,49.02,52137.0,39.9072,39.9072,39.899,39.899,52137.0
2019-05-29 12:30:00,49.02,49.03,49.02,49.03,11180.0,39.899,39.9072,39.899,39.9072,11180.0
2019-05-29 13:00:00,49.03,49.03,49.01,49.03,40644.0,39.9072,39.9072,39.8909,39.9072,40644.0
2019-05-29 13:30:00,49.03,49.04,49.02,49.04,11105.0,39.9072,39.9153,39.899,39.9153,11105.0
2019-05-29 14:00:00,49.03,49.04,49.03,49.04,7371.0,39.9072,39.9153,39.9072,39.9153,7371.0
2019-05-29 14:30:00,49.03,49.05,49.03,49.04,70794.0,39.9072,39.9234,39.9072,39.9153,70794.0
2019-05-29 15:00:00,49.04,49.05,49.02,49.02,139275.0,39.9153,39.9234,39.899,39.899,139275.0
2019-05-29 15:30:00,49.03,49.03,49.0,49.0,44310.0,39.9072,39.9072,39.8827,39.8827,44310.0
2019-05-30 09:30:00,49.01,49.02,49.0,49.01,6240.0,39.8909,39.899,39.8827,39.8909,6240.0
2019-05-30 10:00:00,49.01,49.02,49.0,49.0,45800.0,39.8909,39.899,39.8827,39.8827,45800.0
2019-05-30 10:30:00,49.0,49.03,49.0,49.03,18861.0,39.8827,39.9072,39.8827,39.9072,18861.0
2019-05-30 11:00:00,49.02,49.03,49.02,49.03,10825.0,39.899,39.9072,39.899,39.9072,10825.0
2019-05-30 11:30:00,49.03,49.03,49.01,49.03,16526.0,39.9072,39.9072,39.8909,39.9072,16526.0
2019-05-30 12:00:00,49.03,49.03,49.02,49.03,8664.0,39.9072,39.9072,39.899,39.9072,8664.0
2019-05-30 12:30:00,49.03,49.03,49.02,49.03,10999.0,39.9072,39.9072,39.899,39.9072,10999.0
2019-05-30 13:00:00,49.03,49.04,49.02,49.04,21020.0,39.9072,39.9153,39.899,39.9153,21020.0
2019-05-30 13:30:00,49.04,49.04,49.02,49.03,50590.0,39.9153,39.9153,39.899,39.9072,50590.0
2019-05-30 14:00:00,49.02,49.04,49.02,49.03,20001.0,39.899,39.9153,39.899,39.9072,20001.0
2019-05-30 14:30:00,49.03,49.04,49.03,49.04,22365.0,39.9072,39.9153,39.9072,39.9153,22365.0
2019-05-30 15:00:00,49.04,49.05,49.04,49.05,10795.0,39.9153,39.9234,39.9153,39.9234,10795.0
2019-05-30 15:30:00,49.05,49.05,49.04,49.05,37659.0,39.9234,39.9234,39.9153,39.9234,37659.0
2019-05-31 09:30:00,49.11,49.14,49.11,49.13,65883.0,39.9723,39.9967,39.9723,39.9886,65883.0
2019-05-31 10:00:00,49.13,49.15,49.12,49.14,30101.0,39.9886,40.0048,39.9804,39.9967,30101.0
2019-05-31 10:30:00,49.15,49.16,49.13,49.14,41589.0,40.0048,40.013,39.9886,39.9967,41589.0
2019-05-31 11:00:00,49.15,49.15,49.12,49.12,12483.0,40.0048,40.0048,39.9804,39.9804,12483.0
2019-05-31 11:30:00,49.13,49.14,49.12,49.14,14041.0,39.9886,39.9967,39.9804,39.9967,14041.0
2019-05-31 12:00:00,49.14,49.14,49.13,49.14,12871.0,39.9967,39.9967,39.9886,39.9967,12871.0
2019-05-31 12:30:00,49.13,49.15,49.13,49.15,31207.0,39.9886,40.0048,39.9886,40.0048,31207.0
2019-05-31 13:00:00,49.15,49.17,49.14,49.17,24001.0,40.0048,40.0211,39.9967,40.0211,24001.0
2019-05-31 13:30:00,49.17,49.18,49.15,49.16,24381.0,40.0211,40.0293,40.0048,40.013,24381.0
2019-05-31 14:00:00,49.16,49.18,49.15,49.16,19620.0,40.013,40.0293,40.0048,40.013,19620.0
2019-05-31 14:30:00,49.16,49.18,49.15,49.17,19548.0,40.013,40.0293,40.0048,40.0211,19548.0
2019-05-31 15:00:00,49.17,49.18,49.16,49.16,10731.0,40.0211,40.0293,40.013,40.013,10731.0
2019-05-31 15:30:00,49.17,49.19,49.16,49.17,92784.0,40.0211,40.0374,40.013,40.0211,92784.0
2019-06-03 09:30:00,49.19,49.22,49.18,49.22,22030.0,40.0374,40.0618,40.0293,40.0618,22030.0
2019-06-03 10:00:00,49.21,49.21,49.19,49.2,35096.0,40.0537,40.0537,40.0374,40.0455,35096.0
2019-06-03 10:30:00,49.2,49.2,49.18,49.19,28579.0,40.0455,40.0455,40.0293,40.0374,28579.0
2019-06-03 11:00:00,49.19,49.2,49.19,49.2,13010.0,40.0374,40.0455,40.0374,40.0455,13010.0
2019-06-03 11:30:00,49.2,49.2,49.18,49.2,30584.0,40.0455,40.0455,40.0293,40.0455,30584.0
2019-06-03 12:00:00,49.2,49.21,49.19,49.21,9995.0,40.0455,40.0537,40.0374,40.0537,9995.0
2019-06-03 12:30:00,49.21,49.21,49.2,49.21,9469.0,40.0537,40.0537,40.0455,40.0537,9469.0
2019-06-03 13:00:00,49.2,49.24,49.2,49.24,36570.0,40.0455,40.0781,40.0455,40.0781,36570.0
2019-06-03 13:30:00,49.24,49.25,49.23,49.23,42503.0,40.0781,40.0862,40.0699,40.0699,42503.0
2019-06-03 14:00:00,49.23,49.24,49.22,49.24,12192.0,40.0699,40.0781,40.0618,40.0781,12192.0
2019-06-03 14:30:00,49.23,49.25,49.23,49.24,22610.0,40.0699,40.0862,40.0699,40.0781,22610.0
2019-06-03 15:00:00,49.24,49.28,49.24,49.27,9462.0,40.0781,40.1106,40.0781,40.1025,9462.0
2019-06-03 15:30:00,49.26,49.27,49.24,49.25,48434.0,40.0944,40.1025,40.0781,40.0862,48434.0
2019-06-04 09:30:00,49.2,49.24,49.19,49.23,55592.0,40.0455,40.0781,40.0374,40.0699,55592.0
2019-06-04 10:00:00,49.23,49.24,49.21,49.21,32810.0,40.0699,40.0781,40.0537,40.0537,32810.0
2019-06-04 10:30:00,49.22,49.22,49.18,49.19,35611.0,40.0618,40.0618,40.0293,40.0374,35611.0
2019-06-04 11:00:00,49.19,49.21,49.18,49.21,15364.0,40.0374,40.0537,40.0293,40.0537,15364.0
2019-06-04 11:30:00,49.2,49.21,49.2,49.2,11007.0,40.0455,40.0537,40.0455,40.0455,11007.0
2019-06-04 12:00:00,49.21,49.22,49.19,49.2,96192.0,40.0537,40.0618,40.0374,40.0455,96192.0
2019-06-04 12:30:00,49.21,49.21,49.19,49.2,11072.0,40.0537,40.0537,40.0374,40.0455,11072.0
2019-06-04 13:00:00,49.2,49.21,49.19,49.21,10552.0,40.0455,40.0537,40.0374,40.0537,10552.0
2019-06-04 13:30:00,49.21,49.22,49.2,49.21,12113.0,40.0537,40.0618,40.0455,40.0537,12113.0
2019-06-04 14:00:00,49.21,49.23,49.2,49.23,14506.0,40.0537,40.0699,40.0455,40.0699,14506.0
2019-06-04 14:30:00,49.23,49.25,49.22,49.24,18461.0,40.0699,40.0862,40.0618,40.0781,18461.0
2019-06-04 15:00:00,49.25,49.26,49.24,49.26,7865.0,40.0862,40.0944,40.0781,40.0944,7865.0
2019-06-04 15:30:00,49.25,49.27,49.25,49.26,45819.0,40.0862,40.1025,40.0862,40.0944,45819.0
2019-06-05 09:30:00,49.33,49.34,49.32,49.34,55082.0,40.1513,40.1595,40.1432,40.1595,55082.0
2019-06-05 10:00:00,49.34,49.34,49.32,49.33,44167.0,40.1595,40.1595,40.1432,40.1513,44167.0
2019-06-05 10:30:00,49.33,49.34,49.3,49.31,20002.0,40.1513,40.1595,40.1269,40.1351,20002.0
2019-06-05 11:00:00,49.3,49.32,49.3,49.3,42900.0,40.1269,40.1432,40.1269,40.1269,42900.0
2019-06-05 11:30:00,49.29,49.29,49.28,49.29,30370.0,40.1188,40.1188,40.1106,40.1188,30370.0
2019-06-05 12:00:00,49.28,49.3,49.28,49.28,27328.0,40.1106,40.1269,40.1106,40.1106,27328.0
2019-06-05 12:30:00,49.29,49.3,49.26,49.27,49018.0,40.1188,40.1269,40.0944,40.1025,49018.0
2019-06-05 13:00:00,49.27,49.28,49.26,49.28,44240.0,40.1025,40.1106,40.0944,40.1106,44240.0
2019-06-05 13:30:00,49.28,49.29,49.27,49.29,10948.0,40.1106,40.1188,40.1025,40.1188,10948.0
2019-06-05 14:00:00,49.29,49.29,49.27,49.29,18994.0,40.1188,40.1188,40.1025,40.1188,18994.0
2019-06-05 14:30:00,49.29,49.3,49.27,49.3,57058.0,40.1188,40.1269,40.1025,40.1269,57058.0
2019-06-05 15:00:00,49.29,49.3,49.29,49.3,17235.0,40.1188,40.1269,40.1188,40.1269,17235.0
2019-06-05 15:30:00,49.3,49.3,49.28,49.3,52745.0,40.1269,40.1269,40.1106,40.1269,52745.0
2019-06-06 09:30:00,49.29,49.31,49.28,49.31,48985.0,40.1188,40.1351,40.1106,40.1351,48985.0
2019-06-06 10:00:00,49.3,49.31,49.3,49.31,17043.0,40.1269,40.1351,40.1269,40.1351,17043.0
2019-06-06 10:30:00,49.3,49.32,49.3,49.32,3486.0,40.1269,40.1432,40.1269,40.1432,3486.0
2019-06-06 11:00:00,49.31,49.32,49.3,49.3,8304.0,40.1351,40.1432,40.1269,40.1269,8304.0
2019-06-06 11:30:00,49.3,49.32,49.29,49.32,19793.0,40.1269,40.1432,40.1188,40.1432,19793.0
2019-06-06 12:00:00,49.31,49.32,49.3,49.31,15608.0,40.1351,40.1432,40.1269,40.1351,15608.0
2019-06-06 12:30:00,49.3,49.31,49.29,49.3,16975.0,40.1269,40.1351,40.1188,40.1269,16975.0
2019-06-06 13:00:00,49.3,49.3,49.29,49.29,11106.0,40.1269,40.1269,40.1188,40.1188,11106.0
2019-06-06 13:30:00,49.28,49.29,49.27,49.29,33072.0,40.1106,40.1188,40.1025,40.1188,33072.0
2019-06-06 14:00:00,49.29,49.29,49.26,49.27,27256.0,40.1188,40.1188,40.0944,40.1025,27256.0
2019-06-06 14:30:00,49.27,49.27,49.23,49.26,47297.0,40.1025,40.1025,40.0699,40.0944,47297.0
2019-06-06 15:00:00,49.27,49.28,49.26,49.28,17216.0,40.1025,40.1106,40.0944,40.1106,17216.0
2019-06-06 15:30:00,49.28,49.28,49.26,49.27,28704.0,40.1106,40.1106,40.0944,40.1025,28704.0
2019-06-07 09:30:00,49.35,49.37,49.34,49.37,16396.0,40.1676,40.1839,40.1595,40.1839,16396.0
2019-06-07 10:00:00,49.37,49.37,49.36,49.36,24648.0,40.1839,40.1839,40.1758,40.1758,24648.0
2019-06-07 10:30:00,49.37,49.37,49.36,49.37,17547.0,40.1839,40.1839,40.1758,40.1839,17547.0
2019-06-07 11:00:00,49.37,49.37,49.35,49.36,25273.0,40.1839,40.1839,40.1676,40.1758,25273.0
2019-06-07 11:30:00,49.36,49.36,49.34,49.35,53172.0,40.1758,40.1758,40.1595,40.1676,53172.0
2019-06-07 12:00:00,49.35,49.37,49.35,49.36,12817.0,40.1676,40.1839,40.1676,40.1758,12817.0
2019-06-07 12:30:00,49.36,49.38,49.36,49.37,14060.0,40.1758,40.192,40.1758,40.1839,14060.0
2019-06-07 13:00:00,49.37,49.37,49.34,49.34,16944.0,40.1839,40.1839,40.1595,40.1595,16944.0
2019-06-07 13:30:00,49.34,49.35,49.34,49.34,5415.0,40.1595,40.1676,40.1595,40.1595,5415.0
2019-06-07 14:00:00,49.34,49.35,49.33,49.35,11262.0,40.1595,40.1676,40.1513,40.1676,11262.0
2019-06-07 14:30:00,49.35,49.36,49.34,49.36,23514.0,40.1676,40.1758,40.1595,40.1758,23514.0
2019-06-07 15:00:00,49.35,49.37,49.35,49.37,20938.0,40.1676,40.1839,40.1676,40.1839,20938.0
2019-06-07 15:30:00,49.37,49.37,49.35,49.37,18358.0,40.1839,40.1839,40.1676,40.1839,18358.0
2019-06-10 09:30:00,49.31,49.32,49.3,49.3,13537.0,40.1351,40.1432,40.1269,40.1269,13537.0
2019-06-10 10:00:00,49.31,49.31,49.29,49.3,19165.0,40.1351,40.1351,40.1188,40.1269,19165.0
2019-06-10 10:30:00,49.3,49.31,49.29,49.3,15331.0,40.1269,40.1351,40.1188,40.1269,15331.0
2019-06-10 11:00:00,49.3,49.3,49.29,49.3,132280.0,40.1269,40.1269,40.1188,40.1269,132280.0
2019-06-10 11:30:00,49.3,49.3,49.27,49.27,33204.0,40.1269,40.1269,40.1025,40.1025,33204.0
2019-06-10 12:00:00,49.28,49.28,49.27,49.28,14323.0,40.1106,40.1106,40.1025,40.1106,14323.0
2019-06-10 12:30:00,49.27,49.28,49.26,49.26,10752.0,40.1025,40.1106,40.0944,40.0944,10752.0
2019-06-10 13:00:00,49.27,49.27,49.26,49.27,11194.0,40.1025,40.1025,40.0944,40.1025,11194.0
2019-06-10 13:30:00,49.27,49.28,49.27,49.27,11258.0,40.1025,40.1106,40.1025,40.1025,11258.0
2019-06-10 14:00:00,49.28,49.29,49.26,49.26,41146.0,40.1106,40.1188,40.0944,40.0944,41146.0
2019-06-10 14:30:00,49.27,49.27,49.25,49.25,23764.0,40.1025,40.1025,40.0862,40.0862,23764.0
2019-06-10 15:00:00,49.25,49.26,49.25,49.26,68712.0,40.0862,40.0944,40.0862,40.0944,68712.0
2019-06-10 15:30:00,49.26,49.26,49.23,49.26,47988.0,40.0944,40.0944,40.0699,40.0944,47988.0
2019-06-11 09:30:00,49.24,49.25,49.23,49.23,46979.0,40.0781,40.0862,40.0699,40.0699,46979.0
2019-06-11 10:00:00,49.23,49.24,49.23,49.23,26172.0,40.0699,40.0781,40.0699,40.0699,26172.0
2019-06-11 10:30:00,49.23,49.24,49.23,49.24,12007.0,40.0699,40.0781,40.0699,40.0781,12007.0
2019-06-11 11:00:00,49.23,49.24,49.23,49.23,10697.0,40.0699,40.0781,40.0699,40.0699,10697.0
2019-06-11 11:30:00,49.23,49.25,49.23,49.25,24583.0,40.0699,40.0862,40.0699,40.0862,24583.0
2019-06-11 12:00:00,49.25,49.25,49.24,49.25,13071.0,40.0862,40.0862,40.0781,40.0862,13071.0
2019-06-11 12:30:00,49.25,49.25,49.24,49.25,14517.0,40.0862,40.0862,40.0781,40.0862,14517.0
2019-06-11 13:00:00,49.25,49.25,49.24,49.25,31206.0,40.0862,40.0862,40.0781,40.0862,31206.0
2019-06-11 13:30:00,49.25,49.25,49.24,49.25,21207.0,40.0862,40.0862,40.0781,40.0862,21207.0
2019-06-11 14:00:00,49.25,49.26,49.24,49.25,18967.0,40.0862,40.0944,40.0781,40.0862,18967.0
2019-06-11 14:30:00,49.24,49.26,49.24,49.25,41189.0,40.0781,40.0944,40.0781,40.0862,41189.0
2019-06-11 15:00:00,49.25,49.25,49.23,49.23,49231.0,40.0862,40.0862,40.0699,40.0699,49231.0
2019-06-11 15:30:00,49.23,49.24,49.22,49.23,49014.0,40.0699,40.0781,40.0618,40.0699,49014.0
2019-06-12 09:30:00,49.24,49.27,49.24,49.27,78188.0,40.0781,40.1025,40.0781,40.1025,78188.0
2019-06-12 10:00:00,49.27,49.29,49.26,49.28,32597.0,40.1025,40.1188,40.0944,40.1106,32597.0
2019-06-12 10:30:00,49.28,49.28,49.27,49.27,12526.0,40.1106,40.1106,40.1025,40.1025,12526.0
2019-06-12 11:00:00,49.27,49.28,49.26,49.26,18905.0,40.1025,40.1106,40.0944,40.0944,18905.0
2019-06-12 11:30:00,49.27,49.27,49.26,49.27,21914.0,40.1025,40.1025,40.0944,40.1025,21914.0
2019-06-12 12:00:00,49.27,49.27,49.25,49.25,55326.0,40.1025,40.1025,40.0862,40.0862,55326.0
2019-06-12 12:30:00,49.25,49.26,49.25,49.25,21610.0,40.0862,40.0944,40.0862,40.0862,21610.0
2019-06-12 13:00:00,49.26,49.26,49.23,49.25,33917.0,40.0944,40.0944,40.0699,40.0862,33917.0
2019-06-12 13:30:00,49.26,49.26,49.24,49.24,22895.0,40.0944,40.0944,40.0781,40.0781,22895.0
2019-06-12 14:00:00,49.25,49.25,49.23,49.24,19279.0,40.0862,40.0862,40.0699,40.0781,19279.0
2019-06-12 14:30:00,49.24,49.24,49.21,49.22,30309.0,40.0781,40.0781,40.0537,40.0618,30309.0
2019-06-12 15:00:00,49.22,49.24,49.21,49.23,126525.0,40.0618,40.0781,40.0537,40.0699,126525.0
2019-06-12 15:30:00,49.23,49.23,49.22,49.22,15299.0,40.0699,40.0699,40.0618,40.0618,15299.0
2019-06-13 09:30:00,49.25,49.27,49.25,49.25,33641.0,40.0862,40.1025,40.0862,40.0862,33641.0
2019-06-13 10:00:00,49.25,49.26,49.24,49.25,26085.0,40.0862,40.0944,40.0781,40.0862,26085.0
2019-06-13 10:30:00,49.24,49.25,49.24,49.24,9733.0,40.0781,40.0862,40.0781,40.0781,9733.0
2019-06-13 11:00:00,49.24,49.25,49.24,49.25,27200.0,40.0781,40.0862,40.0781,40.0862,27200.0
2019-06-13 11:30:00,49.25,49.26,49.24,49.25,14758.0,40.0862,40.0944,40.0781,40.0862,14758.0
2019-06-13 12:00:00,49.24,49.25,49.24,49.25,9709.0,40.0781,40.0862,40.0781,40.0862,9709.0
2019-06-13 12:30:00,49.25,49.26,49.23,49.23,17426.0,40.0862,40.0944,40.0699,40.0699,17426.0
2019-06-13 13:00:00,49.23,49.25,49.23,49.25,71182.0,40.0699,40.0862,40.0699,40.0862,71182.0
2019-06-13 13:30:00,49.25,49.27,49.24,49.26,20143.0,40.0862,40.1025,40.0781,40.0944,20143.0
2019-06-13 14:00:00,49.26,49.28,49.25,49.27,20484.0,40.0944,40.1106,40.0862,40.1025,20484.0
2019-06-13 14:30:00,49.27,49.29,49.26,49.27,21544.0,40.1025,40.1188,40.0944,40.1025,21544.0
2019-06-13 15:00:00,49.26,49.27,49.25,49.26,9792.0,40.0944,40.1025,40.0862,40.0944,9792.0
2019-06-13 15:30:00,49.26,49.26,49.24,49.24,44708.0,40.0944,40.0944,40.0781,40.0781,44708.0
2019-06-14 09:30:00,49.25,49.25,49.23,49.25,10727.0,40.225,40.225,40.2086,40.225,10727.0
2019-06-14 10:00:00,49.24,49.26,49.24,49.25,14957.0,40.2168,40.2331,40.2168,40.225,14957.0
2019-06-14 10:30:00,49.24,49.25,49.23,49.24,23748.0,40.2168,40.225,40.2086,40.2168,23748.0
2019-06-14 11:00:00,49.24,49.25,49.23,49.25,10540.0,40.2168,40.225,40.2086,40.225,10540.0
2019-06-14 11:30:00,49.25,49.25,49.23,49.24,7605.0,40.225,40.225,40.2086,40.2168,7605.0
2019-06-14 12:00:00,49.25,49.25,49.23,49.23,13977.0,40.225,40.225,40.2086,40.2086,13977.0
2019-06-14 12:30:00,49.23,49.25,49.23,49.24,17492.0,40.2086,40.225,40.2086,40.2168,17492.0
2019-06-14 13:00:00,49.25,49.25,49.23,49.23,71210.0,40.225,40.225,40.2086,40.2086,71210.0
2019-06-14 13:30:00,49.23,49.23,49.22,49.23,14615.0,40.2086,40.2086,40.2005,40.2086,14615.0
2019-06-14 14:00:00,49.23,49.23,49.21,49.22,18644.0,40.2086,40.2086,40.1923,40.2005,18644.0
2019-06-14 14:30:00,49.21,49.22,49.2,49.21,26339.0,40.1923,40.2005,40.1841,40.1923,26339.0
2019-06-14 15:00:00,49.2,49.22,49.2,49.21,17253.0,40.1841,40.2005,40.1841,40.1923,17253.0
2019-06-14 15:30:00,49.21,49.23,49.2,49.23,26180.0,40.1923,40.2086,40.1841,40.2086,26180.0
2019-06-17 09:30:00,49.02,49.02,48.98,48.99,332634.0,40.0371,40.0371,40.0045,40.0126,332634.0
2019-06-17 10:00:00,48.98,49.0,48.98,49.0,29082.0,40.0045,40.0208,40.0045,40.0208,29082.0
2019-06-17 10:30:00,49.0,49.02,48.99,49.02,152398.0,40.0208,40.0371,40.0126,40.0371,152398.0
2019-06-17 11:00:00,49.02,49.02,49.01,49.02,12951.0,40.0371,40.0371,40.029,40.0371,12951.0
2019-06-17 11:30:00,49.02,49.03,49.01,49.02,27081.0,40.0371,40.0453,40.029,40.0371,27081.0
2019-06-17 12:00:00,49.02,49.03,49.01,49.02,6172.0,40.0371,40.0453,40.029,40.0371,6172.0
2019-06-17 12:30:00,49.02,49.03,49.01,49.02,23435.0,40.0371,40.0453,40.029,40.0371,23435.0
2019-06-17 13:00:00,49.02,49.02,49.01,49.02,12728.0,40.0371,40.0371,40.029,40.0371,12728.0
2019-06-17 13:30:00,49.02,49.02,49.01,49.02,21835.0,40.0371,40.0371,40.029,40.0371,21835.0
2019-06-17 14:00:00,49.02,49.02,49.0,49.01,22235.0,40.0371,40.0371,40.0208,40.029,22235.0
2019-06-17 14:30:00,49.01,49.01,48.99,49.0,39538.0,40.029,40.029,40.0126,40.0208,39538.0
2019-06-17 15:00:00,49.0,49.0,48.99,49.0,23985.0,40.0208,40.0208,40.0126,40.0208,23985.0
2019-06-17 15:30:00,49.0,49.0,48.99,49.0,40309.0,40.0208,40.0208,40.0126,40.0208,40309.0
2019-06-18 09:30:00,49.12,49.13,49.08,49.09,67286.0,40.1188,40.127,40.0861,40.0943,67286.0
2019-06-18 10:00:00,49.08,49.1,49.07,49.09,23338.0,40.0861,40.1025,40.078,40.0943,23338.0
2019-06-18 10:30:00,49.09,49.11,49.08,49.1,22343.0,40.0943,40.1106,40.0861,40.1025,22343.0
2019-06-18 11:00:00,49.11,49.14,49.1,49.12,21284.0,40.1106,40.1351,40.1025,40.1188,21284.0
2019-06-18 11:30:00,49.12,49.12,49.09,49.09,15267.0,40.1188,40.1188,40.0943,40.0943,15267.0
2019-06-18 12:00:00,49.09,49.11,49.09,49.09,7754.0,40.0943,40.1106,40.0943,40.0943,7754.0
2019-06-18 12:30:00,49.09,49.09,49.07,49.08,11881.0,40.0943,40.0943,40.078,40.0861,11881.0
2019-06-18 13:00:00,49.07,49.08,49.06,49.07,3804.0,40.078,40.0861,40.0698,40.078,3804.0
2019-06-18 13:30:00,49.07,49.08,49.06,49.07,13343.0,40.078,40.0861,40.0698,40.078,13343.0
2019-06-18 14:00:00,49.07,49.08,49.06,49.07,11478.0,40.078,40.0861,40.0698,40.078,11478.0
2019-06-18 14:30:00,49.07,49.08,49.06,49.07,25614.0,40.078,40.0861,40.0698,40.078,25614.0
2019-06-18 15:00:00,49.07,49.08,49.06,49.07,17374.0,40.078,40.0861,40.0698,40.078,17374.0
2019-06-18 15:30:00,49.07,49.09,49.06,49.08,28872.0,40.078,40.0943,40.0698,40.0861,28872.0
2019-06-19 09:30:00,49.05,49.05,49.04,49.05,13412.0,40.0616,40.0616,40.0535,40.0616,13412.0
2019-06-19 10:00:00,49.05,49.05,49.03,49.05,28461.0,40.0616,40.0616,40.0453,40.0616,28461.0
2019-06-19 10:30:00,49.05,49.07,49.04,49.06,36528.0,40.0616,40.078,40.0535,40.0698,36528.0
2019-06-19 11:00:00,49.06,49.06,49.04,49.05,51997.0,40.0698,40.0698,40.0535,40.0616,51997.0
2019-06-19 11:30:00,49.06,49.06,49.05,49.06,11358.0,40.0698,40.0698,40.0616,40.0698,11358.0
2019-06-19 12:00:00,49.05,49.07,49.05,49.06,16820.0,40.0616,40.078,40.0616,40.0698,16820.0
2019-06-19 12:30:00,49.07,49.07,49.05,49.06,8370.0,40.078,40.078,40.0616,40.0698,8370.0
2019-06-19 13:00:00,49.05,49.07,49.04,49.05,19894.0,40.0616,40.078,40.0535,40.0616,19894.0
2019-06-19 13:30:00,49.04,49.05,49.03,49.04,18196.0,40.0535,40.0616,40.0453,40.0535,18196.0
2019-06-19 14:00:00,49.06,49.18,49.06,49.18,17490.0,40.0698,40.1678,40.0698,40.1678,17490.0
2019-06-19 14:30:00,49.18,49.22,49.17,49.21,21620.0,40.1678,40.2005,40.1596,40.1923,21620.0
2019-06-19 15:00:00,49.21,49.22,49.2,49.21,11052.0,40.1923,40.2005,40.1841,40.1923,11052.0
2019-06-19 15:30:00,49.22,49.23,49.2,49.23,41182.0,40.2005,40.2086,40.1841,40.2086,41182.0
2019-06-20 09:30:00,49.34,49.35,49.33,49.34,37603.0,40.2985,40.3067,40.2903,40.2985,37603.0
2019-06-20 10:00:00,49.33,49.34,49.32,49.32,16956.0,40.2903,40.2985,40.2822,40.2822,16956.0
2019-06-20 10:30:00,49.33,49.36,49.32,49.35,16106.0,40.2903,40.3148,40.2822,40.3067,16106.0
2019-06-20 11:00:00,49.35,49.37,49.34,49.35,79581.0,40.3067,40.323,40.2985,40.3067,79581.0
2019-06-20 11:30:00,49.36,49.36,49.34,49.35,10884.0,40.3148,40.3148,40.2985,40.3067,10884.0
2019-06-20 12:00:00,49.35,49.36,49.33,49.34,15760.0,40.3067,40.3148,40.2903,40.2985,15760.0
2019-06-20 12:30:00,49.34,49.36,49.33,49.36,123929.0,40.2985,40.3148,40.2903,40.3148,123929.0
2019-06-20 13:00:00,49.35,49.36,49.34,49.35,12054.0,40.3067,40.3148,40.2985,40.3067,12054.0
2019-06-20 13:30:00,49.35,49.36,49.34,49.35,31603.0,40.3067,40.3148,40.2985,40.3067,31603.0
2019-06-20 14:00:00,49.34,49.36,49.34,49.35,17645.0,40.2985,40.3148,40.2985,40.3067,17645.0
2019-06-20 14:30:00,49.36,49.37,49.35,49.37,19743.0,40.3148,40.323,40.3067,40.323,19743.0
2019-06-20 15:00:00,49.37,49.38,49.36,49.37,9287.0,40.323,40.3312,40.3148,40.323,9287.0
2019-06-20 15:30:00,49.36,49.37,49.34,49.34,35597.0,40.3148,40.323,40.2985,40.2985,35597.0
2019-06-21 09:30:00,49.32,49.32,49.29,49.29,26577.0,40.2822,40.2822,40.2576,40.2576,26577.0
2019-06-21 10:00:00,49.29,49.31,49.29,49.29,59470.0,40.2576,40.274,40.2576,40.2576,59470.0
2019-06-21 10:30:00,49.29,49.3,49.28,49.29,33071.0,40.2576,40.2658,40.2495,40.2576,33071.0
2019-06-21 11:00:00,49.29,49.29,49.27,49.29,38942.0,40.2576,40.2576,40.2413,40.2576,38942.0
2019-06-21 11:30:00,49.29,49.3,49.28,49.28,18137.0,40.2576,40.2658,40.2495,40.2495,18137.0
2019-06-21 12:00:00,49.29,49.29,49.27,49.28,88864.0,40.2576,40.2576,40.2413,40.2495,88864.0
2019-06-21 12:30:00,49.28,49.28,49.27,49.27,52084.0,40.2495,40.2495,40.2413,40.2413,52084.0
2019-06-21 13:00:00,49.27,49.28,49.26,49.27,26489.0,40.2413,40.2495,40.2331,40.2413,26489.0
2019-06-21 13:30:00,49.27,49.29,49.27,49.28,35463.0,40.2413,40.2576,40.2413,40.2495,35463.0
2019-06-21 14:00:00,49.28,49.29,49.27,49.29,64820.0,40.2495,40.2576,40.2413,40.2576,64820.0
2019-06-21 14:30:00,49.29,49.3,49.27,49.29,58711.0,40.2576,40.2658,40.2413,40.2576,58711.0
2019-06-21 15:00:00,49.29,49.29,49.28,49.29,28464.0,40.2576,40.2576,40.2495,40.2576,28464.0
2019-06-21 15:30:00,49.29,49.29,49.28,49.28,72169.0,40.2576,40.2576,40.2495,40.2495,72169.0
2019-06-24 09:30:00,49.29,49.31,49.28,49.29,36885.0,40.2576,40.274,40.2495,40.2576,36885.0
2019-06-24 10:00:00,49.3,49.3,49.28,49.29,49455.0,40.2658,40.2658,40.2495,40.2576,49455.0
2019-06-24 10:30:00,49.29,49.3,49.28,49.29,33991.0,40.2576,40.2658,40.2495,40.2576,33991.0
2019-06-24 11:00:00,49.3,49.31,49.29,49.29,1269244.0,40.2658,40.274,40.2576,40.2576,1269244.0
2019-06-24 11:30:00,49.3,49.3,49.29,49.3,43621.0,40.2658,40.2658,40.2576,40.2658,43621.0
2019-06-24 12:00:00,49.29,49.3,49.28,49.29,19809.0,40.2576,40.2658,40.2495,40.2576,19809.0
2019-06-24 12:30:00,49.29,49.29,49.28,49.29,15384.0,40.2576,40.2576,40.2495,40.2576,15384.0
2019-06-24 13:00:00,49.29,49.29,49.28,49.29,46563.0,40.2576,40.2576,40.2495,40.2576,46563.0
2019-06-24 13:30:00,49.29,49.29,49.28,49.28,36639.0,40.2576,40.2576,40.2495,40.2495,36639.0
2019-06-24 14:00:00,49.28,49.29,49.27,49.27,49519.0,40.2495,40.2576,40.2413,40.2413,49519.0
2019-06-24 14:30:00,49.28,49.29,49.27,49.29,117644.0,40.2495,40.2576,40.2413,40.2576,117644.0
2019-06-24 15:00:00,49.29,49.29,49.28,49.29,18760.0,40.2576,40.2576,40.2495,40.2576,18760.0
2019-06-24 15:30:00,49.29,49.3,49.28,49.29,51191.0,40.2576,40.2658,40.2495,40.2576,51191.0
2019-06-25 09:30:00,49.29,49.3,49.28,49.29,52724.0,40.2576,40.2658,40.2495,40.2576,52724.0
2019-06-25 10:00:00,49.29,49.32,49.28,49.3,57296.0,40.2576,40.2822,40.2495,40.2658,57296.0
2019-06-25 10:30:00,49.31,49.31,49.29,49.3,32284.0,40.274,40.274,40.2576,40.2658,32284.0
2019-06-25 11:00:00,49.3,49.31,49.29,49.3,42484.0,40.2658,40.274,40.2576,40.2658,42484.0
2019-06-25 11:30:00,49.3,49.31,49.29,49.3,29320.0,40.2658,40.274,40.2576,40.2658,29320.0
2019-06-25 12:00:00,49.3,49.31,49.29,49.31,24570.0,40.2658,40.274,40.2576,40.274,24570.0
2019-06-25 12:30:00,49.3,49.32,49.27,49.27,49834.0,40.2658,40.2822,40.2413,40.2413,49834.0
2019-06-25 13:00:00,49.27,49.28,49.24,49.25,30306.0,40.2413,40.2495,40.2168,40.225,30306.0
2019-06-25 13:30:00,49.25,49.28,49.24,49.27,34889.0,40.225,40.2495,40.2168,40.2413,34889.0
2019-06-25 14:00:00,49.27,49.28,49.26,49.28,37232.0,40.2413,40.2495,40.2331,40.2495,37232.0
2019-06-25 14:30:00,49.28,49.28,49.26,49.26,31110.0,40.2495,40.2495,40.2331,40.2331,31110.0
2019-06-25 15:00:00,49.27,49.27,49.25,49.26,25087.0,40.2413,40.2413,40.225,40.2331,25087.0
2019-06-25 15:30:00,49.27,49.27,49.25,49.25,41305.0,40.2413,40.2413,40.225,40.225,41305.0
2019-06-26 09:30:00,49.27,49.27,49.25,49.25,105542.0,40.2413,40.2413,40.225,40.225,105542.0
2019-06-26 10:00:00,49.26,49.27,49.25,49.26,24687.0,40.2331,40.2413,40.225,40.2331,24687.0
2019-06-26 10:30:00,49.26,49.28,49.26,49.27,5322.0,40.2331,40.2495,40.2331,40.2413,5322.0
2019-06-26 11:00:00,49.27,49.28,49.26,49.27,15517.0,40.2413,40.2495,40.2331,40.2413,15517.0
2019-06-26 11:30:00,49.27,49.28,49.27,49.27,9622.0,40.2413,40.2495,40.2413,40.2413,9622.0
2019-06-26 12:00:00,49.27,49.28,49.27,49.28,12631.0,40.2413,40.2495,40.2413,40.2495,12631.0
2019-06-26 12:30:00,49.27,49.27,49.25,49.26,163289.0,40.2413,40.2413,40.225,40.2331,163289.0
2019-06-26 13:00:00,49.25,49.26,49.25,49.26,156117.0,40.225,40.2331,40.225,40.2331,156117.0
2019-06-26 13:30:00,49.25,49.26,49.24,49.26,190940.0,40.225,40.2331,40.2168,40.2331,190940.0
2019-06-26 14:00:00,49.26,49.26,49.24,49.26,72179.0,40.2331,40.2331,40.2168,40.2331,72179.0
2019-06-26 14:30:00,49.25,49.26,49.24,49.24,72334.0,40.225,40.2331,40.2168,40.2168,72334.0
2019-06-26 15:00:00,49.24,49.25,49.23,49.23,52485.0,40.2168,40.225,40.2086,40.2086,52485.0
2019-06-26 15:30:00,49.23,49.26,49.23,49.25,95550.0,40.2086,40.2331,40.2086,40.225,95550.0
2019-06-27 09:30:00,49.26,49.26,49.23,49.23,66583.0,40.2331,40.2331,40.2086,40.2086,66583.0
2019-06-27 10:00:00,49.24,49.27,49.23,49.26,76183.0,40.2168,40.2413,40.2086,40.2331,76183.0
2019-06-27 10:30:00,49.26,49.27,49.25,49.27,51726.0,40.2331,40.2413,40.225,40.2413,51726.0
2019-06-27 11:00:00,49.27,49.27,49.26,49.27,54633.0,40.2413,40.2413,40.2331,40.2413,54633.0
2019-06-27 11:30:00,49.27,49.28,49.26,49.28,54670.0,40.2413,40.2495,40.2331,40.2495,54670.0
2019-06-27 12:00:00,49.28,49.3,49.27,49.28,83922.0,40.2495,40.2658,40.2413,40.2495,83922.0
2019-06-27 12:30:00,49.28,49.29,49.27,49.28,50121.0,40.2495,40.2576,40.2413,40.2495,50121.0
2019-06-27 13:00:00,49.28,49.29,49.27,49.29,49290.0,40.2495,40.2576,40.2413,40.2576,49290.0
2019-06-27 13:30:00,49.28,49.29,49.27,49.28,60082.0,40.2495,40.2576,40.2413,40.2495,60082.0
2019-06-27 14:00:00,49.28,49.28,49.27,49.28,44641.0,40.2495,40.2495,40.2413,40.2495,44641.0
2019-06-27 14:30:00,49.27,49.29,49.27,49.29,135651.0,40.2413,40.2576,40.2413,40.2576,135651.0
2019-06-27 15:00:00,49.29,49.29,49.27,49.27,59240.0,40.2576,40.2576,40.2413,40.2413,59240.0
2019-06-27 15:30:00,49.27,49.28,49.27,49.28,73307.0,40.2413,40.2495,40.2413,40.2495,73307.0
2019-06-28 09:30:00,49.3,49.31,49.29,49.3,12413.0,40.2658,40.274,40.2576,40.2658,12413.0
2019-06-28 10:00:00,49.31,49.32,49.3,49.32,14739.0,40.274,40.2822,40.2658,40.2822,14739.0
2019-06-28 10:30:00,49.32,49.33,49.31,49.31,32517.0,40.2822,40.2903,40.274,40.274,32517.0
2019-06-28 11:00:00,49.31,49.32,49.3,49.3,6019.0,40.274,40.2822,40.2658,40.2658,6019.0
2019-06-28 11:30:00,49.31,49.31,49.3,49.3,100045.0,40.274,40.274,40.2658,40.2658,100045.0
2019-06-28 12:00:00,49.3,49.31,49.3,49.3,8793.0,40.2658,40.274,40.2658,40.2658,8793.0
2019-06-28 12:30:00,49.31,49.32,49.3,49.31,6723.0,40.274,40.2822,40.2658,40.274,6723.0
2019-06-28 13:00:00,49.31,49.32,49.31,49.32,9423.0,40.274,40.2822,40.274,40.2822,9423.0
2019-06-28 13:30:00,49.32,49.33,49.31,49.32,11399.0,40.2822,40.2903,40.274,40.2822,11399.0
2019-06-28 14:00:00,49.32,49.33,49.31,49.32,18097.0,40.2822,40.2903,40.274,40.2822,18097.0
2019-06-28 14:30:00,49.32,49.32,49.31,49.32,57391.0,40.2822,40.2822,40.274,40.2822,57391.0
2019-06-28 15:00:00,49.32,49.32,49.31,49.32,18657.0,40.2822,40.2822,40.274,40.2822,18657.0
2019-06-28 15:30:00,49.32,49.32,49.31,49.32,42825.0,40.2822,40.2822,40.274,40.2822,42825.0
2019-07-01 09:30:00,49.34,49.35,49.33,49.34,20109.0,40.2985,40.3067,40.2903,40.2985,20109.0
2019-07-01 10:00:00,49.33,49.33,49.31,49.32,39000.0,40.2903,40.2903,40.274,40.2822,39000.0
2019-07-01 10:30:00,49.33,49.33,49.31,49.33,31693.0,40.2903,40.2903,40.274,40.2903,31693.0
2019-07-01 11:00:00,49.33,49.33,49.31,49.32,21298.0,40.2903,40.2903,40.274,40.2822,21298.0
2019-07-01 11:30:00,49.31,49.32,49.29,49.3,6481.0,40.274,40.2822,40.2576,40.2658,6481.0
2019-07-01 12:00:00,49.29,49.3,49.27,49.28,20896.0,40.2576,40.2658,40.2413,40.2495,20896.0
2019-07-01 12:30:00,49.28,49.28,49.26,49.27,21840.0,40.2495,40.2495,40.2331,40.2413,21840.0
2019-07-01 13:00:00,49.26,49.28,49.26,49.28,11801.0,40.2331,40.2495,40.2331,40.2495,11801.0
2019-07-01 13:30:00,49.28,49.28,49.26,49.26,23052.0,40.2495,40.2495,40.2331,40.2331,23052.0
2019-07-01 14:00:00,49.26,49.28,49.26,49.27,15383.0,40.2331,40.2495,40.2331,40.2413,15383.0
2019-07-01 14:30:00,49.27,49.28,49.26,49.27,28419.0,40.2413,40.2495,40.2331,40.2413,28419.0
2019-07-01 15:00:00,49.27,49.28,49.27,49.28,11213.0,40.2413,40.2495,40.2413,40.2495,11213.0
2019-07-01 15:30:00,49.28,49.29,49.27,49.29,20323.0,40.2495,40.2576,40.2413,40.2576,20323.0
2019-07-02 09:30:00,49.28,49.28,49.25,49.28,13522.0,40.2495,40.2495,40.225,40.2495,13522.0
2019-07-02 10:00:00,49.28,49.28,49.26,49.26,31312.0,40.2495,40.2495,40.2331,40.2331,31312.0
2019-07-02 10:30:00,49.26,49.29,49.26,49.28,14241.0,40.2331,40.2576,40.2331,40.2495,14241.0
2019-07-02 11:00:00,49.28,49.29,49.27,49.27,51793.0,40.2495,40.2576,40.2413,40.2413,51793.0
2019-07-02 11:30:00,49.28,49.29,49.27,49.28,30206.0,40.2495,40.2576,40.2413,40.2495,30206.0
2019-07-02 12:00:00,49.28,49.3,49.27,49.29,47200.0,40.2495,40.2658,40.2413,40.2576,47200.0
2019-07-02 12:30:00,49.3,49.3,49.29,49.3,19589.0,40.2658,40.2658,40.2576,40.2658,19589.0
2019-07-02 13:00:00,49.29,49.3,49.29,49.3,39825.0,40.2576,40.2658,40.2576,40.2658,39825.0
2019-07-02 13:30:00,49.3,49.3,49.29,49.29,7152.0,40.2658,40.2658,40.2576,40.2576,7152.0
2019-07-02 14:00:00,49.29,49.3,49.29,49.3,28184.0,40.2576,40.2658,40.2576,40.2658,28184.0
2019-07-02 14:30:00,49.3,49.3,49.28,49.29,42393.0,40.2658,40.2658,40.2495,40.2576,42393.0
2019-07-02 15:00:00,49.29,49.29,49.27,49.27,17046.0,40.2576,40.2576,40.2413,40.2413,17046.0
2019-07-02 15:30:00,49.27,49.28,49.27,49.28,52584.0,40.2413,40.2495,40.2413,40.2495,52584.0
2019-07-03 09:30:00,49.31,49.33,49.31,49.33,46240.0,40.274,40.2903,40.274,40.2903,46240.0
2019-07-03 10:00:00,49.32,49.34,49.32,49.33,31266.0,40.2822,40.2985,40.2822,40.2903,31266.0
2019-07-03 10:30:00,49.33,49.34,49.32,49.32,37837.0,40.2903,40.2985,40.2822,40.2822,37837.0
2019-07-03 11:00:00,49.33,49.33,49.3,49.32,237845.0,40.2903,40.2903,40.2658,40.2822,237845.0
2019-07-03 11:30:00,49.32,49.33,49.31,49.32,28080.0,40.2822,40.2903,40.274,40.2822,28080.0
2019-07-03 12:00:00,49.32,49.33,49.31,49.33,116221.0,40.2822,40.2903,40.274,40.2903,116221.0
2019-07-03 12:30:00,49.33,49.33,49.32,49.33,50923.0,40.2903,40.2903,40.2822,40.2903,50923.0
2019-07-05 09:30:00,49.23,49.23,49.19,49.19,60994.0,40.2086,40.2086,40.176,40.176,60994.0
2019-07-05 10:00:00,49.19,49.21,49.19,49.2,39116.0,40.176,40.1923,40.176,40.1841,39116.0
2019-07-05 10:30:00,49.21,49.23,49.18,49.23,47917.0,40.1923,40.2086,40.1678,40.2086,47917.0
2019-07-05 11:00:00,49.23,49.23,49.2,49.21,42017.0,40.2086,40.2086,40.1841,40.1923,42017.0
2019-07-05 11:30:00,49.21,49.23,49.2,49.22,27634.0,40.1923,40.2086,40.1841,40.2005,27634.0
2019-07-05 12:00:00,49.22,49.23,49.21,49.22,25074.0,40.2005,40.2086,40.1923,40.2005,25074.0
2019-07-05 12:30:00,49.23,49.23,49.21,49.22,9414.0,40.2086,40.2086,40.1923,40.2005,9414.0
2019-07-05 13:00:00,49.23,49.24,49.22,49.23,16935.0,40.2086,40.2168,40.2005,40.2086,16935.0
2019-07-05 13:30:00,49.23,49.24,49.22,49.23,14529.0,40.2086,40.2168,40.2005,40.2086,14529.0
2019-07-05 14:00:00,49.23,49.24,49.22,49.24,18969.0,40.2086,40.2168,40.2005,40.2168,18969.0
2019-07-05 14:30:00,49.23,49.24,49.23,49.23,8820.0,40.2086,40.2168,40.2086,40.2086,8820.0
2019-07-05 15:00:00,49.23,49.24,49.23,49.23,18862.0,40.2086,40.2168,40.2086,40.2086,18862.0
2019-07-05 15:30:00,49.24,49.25,49.23,49.25,60065.0,40.2168,40.225,40.2086,40.225,60065.0
2019-07-08 09:30:00,49.25,49.26,49.24,49.25,32175.0,40.225,40.2331,40.2168,40.225,32175.0
2019-07-08 10:00:00,49.25,49.26,49.24,49.24,33357.0,40.225,40.2331,40.2168,40.2168,33357.0
2019-07-08 10:30:00,49.24,49.25,49.22,49.22,101156.0,40.2168,40.225,40.2005,40.2005,101156.0
2019-07-08 11:00:00,49.22,49.23,49.22,49.23,36232.0,40.2005,40.2086,40.2005,40.2086,36232.0
2019-07-08 11:30:00,49.23,49.23,49.21,49.22,16929.0,40.2086,40.2086,40.1923,40.2005,16929.0
2019-07-08 12:00:00,49.22,49.22,49.21,49.22,18906.0,40.2005,40.2005,40.1923,40.2005,18906.0
2019-07-08 12:30:00,49.22,49.23,49.21,49.22,39491.0,40.2005,40.2086,40.1923,40.2005,39491.0
2019-07-08 13:00:00,49.22,49.23,49.21,49.23,12200.0,40.2005,40.2086,40.1923,40.2086,12200.0
2019-07-08 13:30:00,49.23,49.24,49.22,49.24,12206.0,40.2086,40.2168,40.2005,40.2168,12206.0
2019-07-08 14:00:00,49.23,49.24,49.22,49.23,22863.0,40.2086,40.2168,40.2005,40.2086,22863.0
2019-07-08 14:30:00,49.23,49.24,49.22,49.22,15240.0,40.2086,40.2168,40.2005,40.2005,15240.0
2019-07-08 15:00:00,49.22,49.22,49.2,49.22,22436.0,40.2005,40.2005,40.1841,40.2005,22436.0
2019-07-08 15:30:00,49.21,49.22,49.2,49.21,50431.0,40.1923,40.2005,40.1841,40.1923,50431.0
2019-07-09 09:30:00,49.23,49.23,49.2,49.2,30455.0,40.2086,40.2086,40.1841,40.1841,30455.0
2019-07-09 10:00:00,49.21,49.22,49.2,49.22,35855.0,40.1923,40.2005,40.1841,40.2005,35855.0
2019-07-09 10:30:00,49.21,49.24,49.21,49.22,53677.0,40.1923,40.2168,40.1923,40.2005,53677.0
2019-07-09 11:00:00,49.23,49.24,49.23,49.23,22627.0,40.2086,40.2168,40.2086,40.2086,22627.0
2019-07-09 11:30:00,49.24,49.25,49.23,49.24,47371.0,40.2168,40.225,40.2086,40.2168,47371.0
2019-07-09 12:00:00,49.24,49.24,49.22,49.23,8060.0,40.2168,40.2168,40.2005,40.2086,8060.0
2019-07-09 12:30:00,49.23,49.24,49.23,49.23,16462.0,40.2086,40.2168,40.2086,40.2086,16462.0
2019-07-09 13:00:00,49.24,49.24,49.22,49.22,6772.0,40.2168,40.2168,40.2005,40.2005,6772.0
2019-07-09 13:30:00,49.23,49.23,49.22,49.22,19364.0,40.2086,40.2086,40.2005,40.2005,19364.0
2019-07-09 14:00:00,49.22,49.23,49.21,49.23,681778.0,40.2005,40.2086,40.1923,40.2086,681778.0
2019-07-09 14:30:00,49.23,49.23,49.22,49.22,13405.0,40.2086,40.2086,40.2005,40.2005,13405.0
2019-07-09 15:00:00,49.22,49.22,49.21,49.22,15827.0,40.2005,40.2005,40.1923,40.2005,15827.0
2019-07-09 15:30:00,49.22,49.22,49.2,49.22,47566.0,40.2005,40.2005,40.1841,40.2005,47566.0
2019-07-10 09:30:00,49.27,49.3,49.26,49.27,82608.0,40.2413,40.2658,40.2331,40.2413,82608.0
2019-07-10 10:00:00,49.27,49.3,49.26,49.29,41864.0,40.2413,40.2658,40.2331,40.2576,41864.0
2019-07-10 10:30:00,49.3,49.32,49.29,49.32,20820.0,40.2658,40.2822,40.2576,40.2822,20820.0
2019-07-10 11:00:00,49.32,49.33,49.31,49.33,25844.0,40.2822,40.2903,40.274,40.2903,25844.0
2019-07-10 11:30:00,49.33,49.33,49.3,49.32,62236.0,40.2903,40.2903,40.2658,40.2822,62236.0
2019-07-10 12:00:00,49.32,49.32,49.31,49.32,14797.0,40.2822,40.2822,40.274,40.2822,14797.0
2019-07-10 12:30:00,49.31,49.32,49.31,49.31,5422.0,40.274,40.2822,40.274,40.274,5422.0
2019-07-10 13:00:00,49.31,49.32,49.3,49.3,12489.0,40.274,40.2822,40.2658,40.2658,12489.0
2019-07-10 13:30:00,49.3,49.31,49.3,49.3,15563.0,40.2658,40.274,40.2658,40.2658,15563.0
2019-07-10 14:00:00,49.31,49.32,49.3,49.32,11491.0,40.274,40.2822,40.2658,40.2822,11491.0
2019-07-10 14:30:00,49.31,49.32,49.31,49.32,26507.0,40.274,40.2822,40.274,40.2822,26507.0
2019-07-10 15:00:00,49.33,49.33,49.32,49.33,4743.0,40.2903,40.2903,40.2822,40.2903,4743.0
2019-07-10 15:30:00,49.32,49.33,49.32,49.32,31276.0,40.2822,40.2903,40.2822,40.2822,31276.0
2019-07-11 09:30:00,49.37,49.38,49.37,49.38,44326.0,40.323,40.3312,40.323,40.3312,44326.0
2019-07-11 10:00:00,49.38,49.39,49.36,49.37,56838.0,40.3312,40.3393,40.3148,40.323,56838.0
2019-07-11 10:30:00,49.38,49.38,49.35,49.37,18959.0,40.3312,40.3312,40.3067,40.323,18959.0
2019-07-11 11:00:00,49.37,49.37,49.35,49.36,36471.0,40.323,40.323,40.3067,40.3148,36471.0
2019-07-11 11:30:00,49.36,49.36,49.34,49.35,24043.0,40.3148,40.3148,40.2985,40.3067,24043.0
2019-07-11 12:00:00,49.36,49.36,49.34,49.35,10320.0,40.3148,40.3148,40.2985,40.3067,10320.0
2019-07-11 12:30:00,49.34,49.35,49.33,49.34,17212.0,40.2985,40.3067,40.2903,40.2985,17212.0
2019-07-11 13:00:00,49.34,49.35,49.32,49.33,31790.0,40.2985,40.3067,40.2822,40.2903,31790.0
2019-07-11 13:30:00,49.33,49.35,49.32,49.34,17519.0,40.2903,40.3067,40.2822,40.2985,17519.0
2019-07-11 14:00:00,49.34,49.35,49.33,49.34,13085.0,40.2985,40.3067,40.2903,40.2985,13085.0
2019-07-11 14:30:00,49.33,49.35,49.33,49.33,23612.0,40.2903,40.3067,40.2903,40.2903,23612.0
2019-07-11 15:00:00,49.33,49.34,49.32,49.33,19031.0,40.2903,40.2985,40.2822,40.2903,19031.0
2019-07-11 15:30:00,49.33,49.34,49.32,49.33,41622.0,40.2903,40.2985,40.2822,40.2903,41622.0
2019-07-12 09:30:00,49.32,49.34,49.31,49.33,13154.0,40.2822,40.2985,40.274,40.2903,13154.0
2019-07-12 10:00:00,49.33,49.34,49.33,49.34,100736.0,40.2903,40.2985,40.2903,40.2985,100736.0
2019-07-12 10:30:00,49.34,49.36,49.33,49.36,11672.0,40.2985,40.3148,40.2903,40.3148,11672.0
2019-07-12 11:00:00,49.36,49.36,49.35,49.36,13022.0,40.3148,40.3148,40.3067,40.3148,13022.0
2019-07-12 11:30:00,49.35,49.36,49.35,49.35,20167.0,40.3067,40.3148,40.3067,40.3067,20167.0
2019-07-12 12:00:00,49.35,49.36,49.35,49.35,23378.0,40.3067,40.3148,40.3067,40.3067,23378.0
2019-07-12 12:30:00,49.35,49.37,49.35,49.37,29464.0,40.3067,40.323,40.3067,40.323,29464.0
2019-07-12 13:00:00,49.36,49.37,49.36,49.37,10381.0,40.3148,40.323,40.3148,40.323,10381.0
2019-07-12 13:30:00,49.37,49.37,49.36,49.37,17524.0,40.323,40.323,40.3148,40.323,17524.0
2019-07-12 14:00:00,49.36,49.37,49.36,49.37,17363.0,40.3148,40.323,40.3148,40.323,17363.0
2019-07-12 14:30:00,49.37,49.38,49.36,49.37,30406.0,40.323,40.3312,40.3148,40.323,30406.0
2019-07-12 15:00:00,49.37,49.37,49.36,49.36,7859.0,40.323,40.323,40.3148,40.3148,7859.0
2019-07-12 15:30:00,49.36,49.37,49.36,49.36,33287.0,40.3148,40.323,40.3148,40.3148,33287.0
2019-07-15 09:30:00,49.35,49.36,49.35,49.36,24882.0,40.3067,40.3148,40.3067,40.3148,24882.0
2019-07-15 10:00:00,49.35,49.36,49.34,49.36,44374.0,40.3067,40.3148,40.2985,40.3148,44374.0
2019-07-15 10:30:00,49.35,49.36,49.34,49.34,24416.0,40.3067,40.3148,40.2985,40.2985,24416.0
2019-07-15 11:00:00,49.35,49.37,49.34,49.36,23589.0,40.3067,40.323,40.2985,40.3148,23589.0
2019-07-15 11:30:00,49.36,49.36,49.35,49.36,8408.0,40.3148,40.3148,40.3067,40.3148,8408.0
2019-07-15 12:00:00,49.36,49.36,49.35,49.36,9042.0,40.3148,40.3148,40.3067,40.3148,9042.0
2019-07-15 12:30:00,49.36,49.36,49.35,49.36,7049.0,40.3148,40.3148,40.3067,40.3148,7049.0
2019-07-15 13:00:00,49.36,49.36,49.35,49.36,9672.0,40.3148,40.3148,40.3067,40.3148,9672.0
2019-07-15 13:30:00,49.36,49.37,49.35,49.36,13747.0,40.3148,40.323,40.3067,40.3148,13747.0
2019-07-15 14:00:00,49.36,49.37,49.36,49.36,8006.0,40.3148,40.323,40.3148,40.3148,8006.0
2019-07-15 14:30:00,49.36,49.37,49.35,49.37,26513.0,40.3148,40.323,40.3067,40.323,26513.0
2019-07-15 15:00:00,49.37,49.38,49.36,49.37,11322.0,40.323,40.3312,40.3148,40.323,11322.0
2019-07-15 15:30:00,49.37,49.39,49.36,49.38,23426.0,40.323,40.3393,40.3148,40.3312,23426.0
2019-07-16 09:30:00,49.36,49.37,49.35,49.36,23767.0,40.3148,40.323,40.3067,40.3148,23767.0
2019-07-16 10:00:00,49.36,49.36,49.35,49.35,41948.0,40.3148,40.3148,40.3067,40.3067,41948.0
2019-07-16 10:30:00,49.35,49.36,49.35,49.35,9449.0,40.3067,40.3148,40.3067,40.3067,9449.0
2019-07-16 11:00:00,49.36,49.36,49.34,49.35,20653.0,40.3148,40.3148,40.2985,40.3067,20653.0
2019-07-16 11:30:00,49.35,49.36,49.34,49.35,14776.0,40.3067,40.3148,40.2985,40.3067,14776.0
2019-07-16 12:00:00,49.34,49.36,49.34,49.36,11872.0,40.2985,40.3148,40.2985,40.3148,11872.0
2019-07-16 12:30:00,49.35,49.36,49.34,49.35,16210.0,40.3067,40.3148,40.2985,40.3067,16210.0
2019-07-16 13:00:00,49.35,49.36,49.33,49.34,15584.0,40.3067,40.3148,40.2903,40.2985,15584.0
2019-07-16 13:30:00,49.33,49.35,49.33,49.34,16274.0,40.2903,40.3067,40.2903,40.2985,16274.0
2019-07-16 14:00:00,49.34,49.34,49.33,49.34,23527.0,40.2985,40.2985,40.2903,40.2985,23527.0
2019-07-16 14:30:00,49.34,49.34,49.33,49.33,13625.0,40.2985,40.2985,40.2903,40.2903,13625.0
2019-07-16 15:00:00,49.34,49.34,49.33,49.34,27375.0,40.2985,40.2985,40.2903,40.2985,27375.0
2019-07-16 15:30:00,49.34,49.34,49.33,49.33,43394.0,40.2985,40.2985,40.2903,40.2903,43394.0
2019-07-17 09:30:00,49.36,49.37,49.36,49.37,16774.0,40.3148,40.323,40.3148,40.323,16774.0
2019-07-17 10:00:00,49.37,49.37,49.35,49.37,16517.0,40.323,40.323,40.3067,40.323,16517.0
2019-07-17 10:30:00,49.37,49.37,49.35,49.37,7170.0,40.323,40.323,40.3067,40.323,7170.0
2019-07-17 11:00:00,49.36,49.37,49.35,49.37,130464.0,40.3148,40.323,40.3067,40.323,130464.0
2019-07-17 11:30:00,49.37,49.37,49.36,49.36,7079.0,40.323,40.323,40.3148,40.3148,7079.0
2019-07-17 12:00:00,49.36,49.37,49.35,49.37,14869.0,40.3148,40.323,40.3067,40.323,14869.0
2019-07-17 12:30:00,49.37,49.37,49.36,49.37,21054.0,40.323,40.323,40.3148,40.323,21054.0
2019-07-17 13:00:00,49.37,49.37,49.36,49.37,17039.0,40.323,40.323,40.3148,40.323,17039.0
2019-07-17 13:30:00,49.37,49.37,49.36,49.37,56349.0,40.323,40.323,40.3148,40.323,56349.0
2019-07-17 14:00:00,49.36,49.37,49.36,49.37,19128.0,40.3148,40.323,40.3148,40.323,19128.0
2019-07-17 14:30:00,49.37,49.37,49.36,49.36,27361.0,40.323,40.323,40.3148,40.3148,27361.0
2019-07-17 15:00:00,49.37,49.37,49.35,49.35,14474.0,40.323,40.323,40.3067,40.3067,14474.0
2019-07-17 15:30:00,49.35,49.37,49.35,49.36,29007.0,40.3067,40.323,40.3067,40.3148,29007.0
2019-07-18 09:30:00,49.36,49.38,49.36,49.36,17222.0,40.3148,40.3312,40.3148,40.3148,17222.0
2019-07-18 10:00:00,49.37,49.37,49.35,49.37,47648.0,40.323,40.323,40.3067,40.323,47648.0
2019-07-18 10:30:00,49.37,49.37,49.35,49.37,9780.0,40.323,40.323,40.3067,40.323,9780.0
2019-07-18 11:00:00,49.36,49.37,49.35,49.37,7644.0,40.3148,40.323,40.3067,40.323,7644.0
2019-07-18 11:30:00,49.37,49.37,49.34,49.35,16962.0,40.323,40.323,40.2985,40.3067,16962.0
2019-07-18 12:00:00,49.36,49.36,49.34,49.36,10280.0,40.3148,40.3148,40.2985,40.3148,10280.0
2019-07-18 12:30:00,49.36,49.36,49.34,49.35,23851.0,40.3148,40.3148,40.2985,40.3067,23851.0
2019-07-18 13:00:00,49.35,49.36,49.34,49.34,2651.0,40.3067,40.3148,40.2985,40.2985,2651.0
2019-07-18 13:30:00,49.34,49.36,49.34,49.35,10661.0,40.2985,40.3148,40.2985,40.3067,10661.0
2019-07-18 14:00:00,49.35,49.39,49.34,49.39,25142.0,40.3067,40.3393,40.2985,40.3393,25142.0
2019-07-18 14:30:00,49.38,49.4,49.38,49.39,39967.0,40.3312,40.3475,40.3312,40.3393,39967.0
2019-07-18 15:00:00,49.4,49.43,49.39,49.41,72609.0,40.3475,40.372,40.3393,40.3557,72609.0
2019-07-18 15:30:00,49.41,49.45,49.41,49.45,77021.0,40.3557,40.3883,40.3557,40.3883,77021.0
2019-07-19 09:30:00,49.39,49.41,49.39,49.41,11370.0,40.3393,40.3557,40.3393,40.3557,11370.0
2019-07-19 10:00:00,49.4,49.41,49.4,49.41,13135.0,40.3475,40.3557,40.3475,40.3557,13135.0
2019-07-19 10:30:00,49.41,49.42,49.39,49.41,14284.0,40.3557,40.3638,40.3393,40.3557,14284.0
2019-07-19 11:00:00,49.41,49.42,49.4,49.42,588874.0,40.3557,40.3638,40.3475,40.3638,588874.0
2019-07-19 11:30:00,49.42,49.43,49.41,49.42,11494.0,40.3638,40.372,40.3557,40.3638,11494.0
2019-07-19 12:00:00,49.41,49.42,49.41,49.42,17562.0,40.3557,40.3638,40.3557,40.3638,17562.0
2019-07-19 12:30:00,49.41,49.42,49.4,49.41,26385.0,40.3557,40.3638,40.3475,40.3557,26385.0
2019-07-19 13:00:00,49.41,49.41,49.4,49.4,5711.0,40.3557,40.3557,40.3475,40.3475,5711.0
2019-07-19 13:30:00,49.41,49.41,49.4,49.41,5396.0,40.3557,40.3557,40.3475,40.3557,5396.0
2019-07-19 14:00:00,49.4,49.42,49.39,49.39,68501.0,40.3475,40.3638,40.3393,40.3393,68501.0
2019-07-19 14:30:00,49.39,49.41,49.39,49.4,18762.0,40.3393,40.3557,40.3393,40.3475,18762.0
2019-07-19 15:00:00,49.4,49.41,49.39,49.39,9765.0,40.3475,40.3557,40.3393,40.3393,9765.0
2019-07-19 15:30:00,49.4,49.41,49.38,49.39,28864.0,40.3475,40.3557,40.3312,40.3393,28864.0
2019-07-22 09:30:00,49.39,49.4,49.38,49.39,19530.0,40.3393,40.3475,40.3312,40.3393,19530.0
2019-07-22 10:00:00,49.38,49.39,49.37,49.38,39587.0,40.3312,40.3393,40.323,40.3312,39587.0
2019-07-22 10:30:00,49.38,49.39,49.37,49.39,27367.0,40.3312,40.3393,40.323,40.3393,27367.0
2019-07-22 11:00:00,49.39,49.39,49.38,49.39,6128.0,40.3393,40.3393,40.3312,40.3393,6128.0
2019-07-22 11:30:00,49.39,49.39,49.38,49.39,15293.0,40.3393,40.3393,40.3312,40.3393,15293.0
2019-07-22 12:00:00,49.39,49.39,49.38,49.38,23152.0,40.3393,40.3393,40.3312,40.3312,23152.0
2019-07-22 12:30:00,49.39,49.39,49.38,49.39,19274.0,40.3393,40.3393,40.3312,40.3393,19274.0
2019-07-22 13:00:00,49.39,49.39,49.38,49.39,16175.0,40.3393,40.3393,40.3312,40.3393,16175.0
2019-07-22 13:30:00,49.39,49.39,49.38,49.39,7475.0,40.3393,40.3393,40.3312,40.3393,7475.0
2019-07-22 14:00:00,49.38,49.4,49.38,49.4,37002.0,40.3312,40.3475,40.3312,40.3475,37002.0
2019-07-22 14:30:00,49.39,49.4,49.38,49.39,28447.0,40.3393,40.3475,40.3312,40.3393,28447.0
2019-07-22 15:00:00,49.4,49.4,49.38,49.38,9456.0,40.3475,40.3475,40.3312,40.3312,9456.0
2019-07-22 15:30:00,49.39,49.39,49.38,49.39,29223.0,40.3393,40.3393,40.3312,40.3393,29223.0
2019-07-23 09:30:00,49.37,49.38,49.37,49.38,36122.0,40.323,40.3312,40.323,40.3312,36122.0
2019-07-23 10:00:00,49.38,49.39,49.37,49.39,32992.0,40.3312,40.3393,40.323,40.3393,32992.0
2019-07-23 10:30:00,49.39,49.39,49.38,49.39,6308.0,40.3393,40.3393,40.3312,40.3393,6308.0
2019-07-23 11:00:00,49.38,49.4,49.38,49.38,14679.0,40.3312,40.3475,40.3312,40.3312,14679.0
2019-07-23 11:30:00,49.39,49.39,49.37,49.39,3701.0,40.3393,40.3393,40.323,40.3393,3701.0
2019-07-23 12:00:00,49.39,49.39,49.38,49.38,7290.0,40.3393,40.3393,40.3312,40.3312,7290.0
2019-07-23 12:30:00,49.39,49.39,49.37,49.39,13142.0,40.3393,40.3393,40.323,40.3393,13142.0
2019-07-23 13:00:00,49.39,49.39,49.37,49.37,13433.0,40.3393,40.3393,40.323,40.323,13433.0
2019-07-23 13:30:00,49.38,49.38,49.36,49.36,57109.0,40.3312,40.3312,40.3148,40.3148,57109.0
2019-07-23 14:00:00,49.36,49.39,49.36,49.39,189121.0,40.3148,40.3393,40.3148,40.3393,189121.0
2019-07-23 14:30:00,49.38,49.39,49.38,49.38,78461.0,40.3312,40.3393,40.3312,40.3312,78461.0
2019-07-23 15:00:00,49.38,49.39,49.38,49.39,18395.0,40.3312,40.3393,40.3312,40.3393,18395.0
2019-07-23 15:30:00,49.39,49.39,49.38,49.38,51300.0,40.3393,40.3393,40.3312,40.3312,51300.0
2019-07-24 09:30:00,49.4,49.42,49.39,49.41,24126.0,40.3475,40.3638,40.3393,40.3557,24126.0
2019-07-24 10:00:00,49.41,49.42,49.39,49.4,57412.0,40.3557,40.3638,40.3393,40.3475,57412.0
2019-07-24 10:30:00,49.41,49.42,49.4,49.41,11101.0,40.3557,40.3638,40.3475,40.3557,11101.0
2019-07-24 11:00:00,49.41,49.41,49.4,49.41,11275.0,40.3557,40.3557,40.3475,40.3557,11275.0
2019-07-24 11:30:00,49.41,49.41,49.39,49.41,47139.0,40.3557,40.3557,40.3393,40.3557,47139.0
2019-07-24 12:00:00,49.4,49.41,49.4,49.41,19632.0,40.3475,40.3557,40.3475,40.3557,19632.0
2019-07-24 12:30:00,49.41,49.41,49.39,49.39,9369.0,40.3557,40.3557,40.3393,40.3393,9369.0
2019-07-24 13:00:00,49.4,49.4,49.38,49.39,18741.0,40.3475,40.3475,40.3312,40.3393,18741.0
2019-07-24 13:30:00,49.4,49.4,49.39,49.39,4756.0,40.3475,40.3475,40.3393,40.3393,4756.0
2019-07-24 14:00:00,49.39,49.4,49.37,49.38,29224.0,40.3393,40.3475,40.323,40.3312,29224.0
2019-07-24 14:30:00,49.38,49.38,49.37,49.37,10857.0,40.3312,40.3312,40.323,40.323,10857.0
2019-07-24 15:00:00,49.38,49.38,49.37,49.38,14494.0,40.3312,40.3312,40.323,40.3312,14494.0
2019-07-24 15:30:00,49.38,49.39,49.37,49.39,39889.0,40.3312,40.3393,40.323,40.3393,39889.0
2019-07-25 09:30:00,49.38,49.39,49.35,49.36,93994.0,40.3312,40.3393,40.3067,40.3148,93994.0
2019-07-25 10:00:00,49.36,49.37,49.35,49.37,39758.0,40.3148,40.323,40.3067,40.323,39758.0
2019-07-25 10:30:00,49.37,49.38,49.36,49.36,42487.0,40.323,40.3312,40.3148,40.3148,42487.0
2019-07-25 11:00:00,49.36,49.38,49.36,49.36,36367.0,40.3148,40.3312,40.3148,40.3148,36367.0
2019-07-25 11:30:00,49.37,49.37,49.35,49.36,11374.0,40.323,40.323,40.3067,40.3148,11374.0
2019-07-25 12:00:00,49.35,49.36,49.34,49.34,25301.0,40.3067,40.3148,40.2985,40.2985,25301.0
2019-07-25 12:30:00,49.34,49.36,49.34,49.36,15917.0,40.2985,40.3148,40.2985,40.3148,15917.0
2019-07-25 13:00:00,49.36,49.37,49.34,49.36,15164.0,40.3148,40.323,40.2985,40.3148,15164.0
2019-07-25 13:30:00,49.36,49.37,49.35,49.37,13683.0,40.3148,40.323,40.3067,40.323,13683.0
2019-07-25 14:00:00,49.36,49.37,49.36,49.36,17336.0,40.3148,40.323,40.3148,40.3148,17336.0
2019-07-25 14:30:00,49.36,49.37,49.35,49.35,17744.0,40.3148,40.323,40.3067,40.3067,17744.0
2019-07-25 15:00:00,49.34,49.36,49.34,49.35,20423.0,40.2985,40.3148,40.2985,40.3067,20423.0
2019-07-25 15:30:00,49.35,49.36,49.35,49.36,38803.0,40.3067,40.3148,40.3067,40.3148,38803.0
2019-07-26 09:30:00,49.35,49.35,49.33,49.33,26204.0,40.3067,40.3067,40.2903,40.2903,26204.0
2019-07-26 10:00:00,49.32,49.33,49.31,49.32,14634.0,40.2822,40.2903,40.274,40.2822,14634.0
2019-07-26 10:30:00,49.31,49.33,49.31,49.32,12417.0,40.274,40.2903,40.274,40.2822,12417.0
2019-07-26 11:00:00,49.32,49.33,49.32,49.32,20728.0,40.2822,40.2903,40.2822,40.2822,20728.0
2019-07-26 11:30:00,49.32,49.33,49.31,49.32,5548.0,40.2822,40.2903,40.274,40.2822,5548.0
2019-07-26 12:00:00,49.33,49.34,49.32,49.32,12417.0,40.2903,40.2985,40.2822,40.2822,12417.0
2019-07-26 12:30:00,49.33,49.33,49.32,49.33,18132.0,40.2903,40.2903,40.2822,40.2903,18132.0
2019-07-26 13:00:00,49.33,49.33,49.32,49.33,7195.0,40.2903,40.2903,40.2822,40.2903,7195.0
2019-07-26 13:30:00,49.32,49.33,49.32,49.32,17228.0,40.2822,40.2903,40.2822,40.2822,17228.0
2019-07-26 14:00:00,49.33,49.33,49.31,49.32,21069.0,40.2903,40.2903,40.274,40.2822,21069.0
2019-07-26 14:30:00,49.32,49.32,49.31,49.32,49131.0,40.2822,40.2822,40.274,40.2822,49131.0
2019-07-26 15:00:00,49.32,49.33,49.31,49.33,21757.0,40.2822,40.2903,40.274,40.2903,21757.0
2019-07-26 15:30:00,49.32,49.33,49.32,49.33,41825.0,40.2822,40.2903,40.2822,40.2903,41825.0
2019-07-29 09:30:00,49.32,49.34,49.32,49.34,29723.0,40.2822,40.2985,40.2822,40.2985,29723.0
2019-07-29 10:00:00,49.34,49.34,49.33,49.34,22318.0,40.2985,40.2985,40.2903,40.2985,22318.0
2019-07-29 10:30:00,49.33,49.33,49.32,49.33,8609.0,40.2903,40.2903,40.2822,40.2903,8609.0
2019-07-29 11:00:00,49.32,49.33,49.31,49.32,6071.0,40.2822,40.2903,40.274,40.2822,6071.0
2019-07-29 11:30:00,49.32,49.33,49.32,49.33,33960.0,40.2822,40.2903,40.2822,40.2903,33960.0
2019-07-29 12:00:00,49.32,49.33,49.32,49.32,11383.0,40.2822,40.2903,40.2822,40.2822,11383.0
2019-07-29 12:30:00,49.32,49.33,49.31,49.32,43240.0,40.2822,40.2903,40.274,40.2822,43240.0
2019-07-29 13:00:00,49.32,49.33,49.31,49.33,16615.0,40.2822,40.2903,40.274,40.2903,16615.0
2019-07-29 13:30:00,49.32,49.33,49.31,49.33,10510.0,40.2822,40.2903,40.274,40.2903,10510.0
2019-07-29 14:00:00,49.33,49.33,49.32,49.32,29449.0,40.2903,40.2903,40.2822,40.2822,29449.0
2019-07-29 14:30:00,49.32,49.33,49.32,49.33,9082.0,40.2822,40.2903,40.2822,40.2903,9082.0
2019-07-29 15:00:00,49.33,49.34,49.32,49.34,35628.0,40.2903,40.2985,40.2822,40.2985,35628.0
2019-07-29 15:30:00,49.34,49.34,49.32,49.34,58143.0,40.2985,40.2985,40.2822,40.2985,58143.0
2019-07-30 09:30:00,49.34,49.35,49.34,49.35,18982.0,40.2985,40.3067,40.2985,40.3067,18982.0
2019-07-30 10:00:00,49.34,49.35,49.33,49.35,106252.0,40.2985,40.3067,40.2903,40.3067,106252.0
2019-07-30 10:30:00,49.35,49.36,49.34,49.35,9040.0,40.3067,40.3148,40.2985,40.3067,9040.0
2019-07-30 11:00:00,49.35,49.36,49.33,49.34,14360.0,40.3067,40.3148,40.2903,40.2985,14360.0
2019-07-30 11:30:00,49.34,49.35,49.34,49.34,9820.0,40.2985,40.3067,40.2985,40.2985,9820.0
2019-07-30 12:00:00,49.34,49.35,49.34,49.34,39147.0,40.2985,40.3067,40.2985,40.2985,39147.0
2019-07-30 12:30:00,49.35,49.35,49.33,49.34,36710.0,40.3067,40.3067,40.2903,40.2985,36710.0
2019-07-30 13:00:00,49.34,49.35,49.33,49.35,9750.0,40.2985,40.3067,40.2903,40.3067,9750.0
2019-07-30 13:30:00,49.35,49.35,49.34,49.35,44562.0,40.3067,40.3067,40.2985,40.3067,44562.0
2019-07-30 14:00:00,49.34,49.36,49.34,49.35,272394.0,40.2985,40.3148,40.2985,40.3067,272394.0
2019-07-30 14:30:00,49.34,49.35,49.34,49.35,166014.0,40.2985,40.3067,40.2985,40.3067,166014.0
2019-07-30 15:00:00,49.34,49.36,49.34,49.36,12505.0,40.2985,40.3148,40.2985,40.3148,12505.0
2019-07-30 15:30:00,49.36,49.36,49.34,49.34,54958.0,40.3148,40.3148,40.2985,40.2985,54958.0
2019-07-31 09:30:00,49.35,49.38,49.35,49.37,25017.0,40.3067,40.3312,40.3067,40.323,25017.0
2019-07-31 10:00:00,49.37,49.39,49.36,49.38,27875.0,40.323,40.3393,40.3148,40.3312,27875.0
2019-07-31 10:30:00,49.38,49.4,49.38,49.4,18783.0,40.3312,40.3475,40.3312,40.3475,18783.0
2019-07-31 11:00:00,49.4,49.4,49.38,49.39,39136.0,40.3475,40.3475,40.3312,40.3393,39136.0
2019-07-31 11:30:00,49.39,49.4,49.39,49.4,23613.0,40.3393,40.3475,40.3393,40.3475,23613.0
2019-07-31 12:00:00,49.4,49.4,49.39,49.4,19225.0,40.3475,40.3475,40.3393,40.3475,19225.0
2019-07-31 12:30:00,49.39,49.39,49.38,49.38,13208.0,40.3393,40.3393,40.3312,40.3312,13208.0
2019-07-31 13:00:00,49.4,49.4,49.39,49.4,9771.0,40.3475,40.3475,40.3393,40.3475,9771.0
2019-07-31 13:30:00,49.39,49.42,49.39,49.41,37418.0,40.3393,40.3638,40.3393,40.3557,37418.0
2019-07-31 14:00:00,49.4,49.43,49.36,49.41,85753.0,40.3475,40.372,40.3148,40.3557,85753.0
2019-07-31 14:30:00,49.4,49.41,49.26,49.32,36161.0,40.3475,40.3557,40.2331,40.2822,36161.0
2019-07-31 15:00:00,49.33,49.34,49.31,49.32,16895.0,40.2903,40.2985,40.274,40.2822,16895.0
2019-07-31 15:30:00,49.32,49.33,49.31,49.33,40651.0,40.2822,40.2903,40.274,40.2903,40651.0
2019-08-01 09:30:00,49.3,49.3,49.27,49.28,20622.0,40.2658,40.2658,40.2413,40.2495,20622.0
2019-08-01 10:00:00,49.29,49.3,49.29,49.29,29156.0,40.2576,40.2658,40.2576,40.2576,29156.0
2019-08-01 10:30:00,49.3,49.33,49.29,49.33,8293.0,40.2658,40.2903,40.2576,40.2903,8293.0
2019-08-01 11:00:00,49.32,49.34,49.32,49.34,55430.0,40.2822,40.2985,40.2822,40.2985,55430.0
2019-08-01 11:30:00,49.34,49.34,49.32,49.33,17394.0,40.2985,40.2985,40.2822,40.2903,17394.0
2019-08-01 12:00:00,49.33,49.34,49.32,49.33,20609.0,40.2903,40.2985,40.2822,40.2903,20609.0
2019-08-01 12:30:00,49.33,49.34,49.32,49.33,14289.0,40.2903,40.2985,40.2822,40.2903,14289.0
2019-08-01 13:00:00,49.33,49.37,49.32,49.37,55184.0,40.2903,40.323,40.2822,40.323,55184.0
2019-08-01 13:30:00,49.4,49.44,49.37,49.41,31770.0,40.3475,40.3802,40.323,40.3557,31770.0
2019-08-01 14:00:00,49.41,49.44,49.4,49.44,21772.0,40.3557,40.3802,40.3475,40.3802,21772.0
2019-08-01 14:30:00,49.44,49.45,49.41,49.42,33661.0,40.3802,40.3883,40.3557,40.3638,33661.0
2019-08-01 15:00:00,49.43,49.44,49.41,49.43,22458.0,40.372,40.3802,40.3557,40.372,22458.0
2019-08-01 15:30:00,49.42,49.43,49.41,49.43,44177.0,40.3638,40.372,40.3557,40.372,44177.0
2019-08-02 09:30:00,49.42,49.43,49.4,49.41,37567.0,40.3638,40.372,40.3475,40.3557,37567.0
2019-08-02 10:00:00,49.41,49.42,49.41,49.42,21107.0,40.3557,40.3638,40.3557,40.3638,21107.0
2019-08-02 10:30:00,49.41,49.42,49.38,49.41,54256.0,40.3557,40.3638,40.3312,40.3557,54256.0
2019-08-02 11:00:00,49.4,49.41,49.36,49.4,25383.0,40.3475,40.3557,40.3148,40.3475,25383.0
2019-08-02 11:30:00,49.4,49.4,49.38,49.39,15419.0,40.3475,40.3475,40.3312,40.3393,15419.0
2019-08-02 12:00:00,49.39,49.4,49.37,49.38,20313.0,40.3393,40.3475,40.323,40.3312,20313.0
2019-08-02 12:30:00,49.38,49.4,49.37,49.39,21996.0,40.3312,40.3475,40.323,40.3393,21996.0
2019-08-02 13:00:00,49.39,49.4,49.38,49.38,12472.0,40.3393,40.3475,40.3312,40.3312,12472.0
2019-08-02 13:30:00,49.39,49.4,49.37,49.39,32460.0,40.3393,40.3475,40.323,40.3393,32460.0
2019-08-02 14:00:00,49.38,49.39,49.37,49.38,21822.0,40.3312,40.3393,40.323,40.3312,21822.0
2019-08-02 14:30:00,49.38,49.4,49.36,49.39,23906.0,40.3312,40.3475,40.3148,40.3393,23906.0
2019-08-02 15:00:00,49.39,49.4,49.38,49.4,15270.0,40.3393,40.3475,40.3312,40.3475,15270.0
2019-08-02 15:30:00,49.4,49.41,49.38,49.4,30028.0,40.3475,40.3557,40.3312,40.3475,30028.0
2019-08-05 09:30:00,49.42,49.44,49.41,49.42,21051.0,40.3638,40.3802,40.3557,40.3638,21051.0
2019-08-05 10:00:00,49.43,49.44,49.42,49.42,31174.0,40.372,40.3802,40.3638,40.3638,31174.0
2019-08-05 10:30:00,49.43,49.45,49.42,49.43,48108.0,40.372,40.3883,40.3638,40.372,48108.0
2019-08-05 11:00:00,49.42,49.44,49.42,49.44,17398.0,40.3638,40.3802,40.3638,40.3802,17398.0
2019-08-05 11:30:00,49.44,49.46,49.43,49.46,15497.0,40.3802,40.3965,40.372,40.3965,15497.0
2019-08-05 12:00:00,49.46,49.47,49.45,49.46,29511.0,40.3965,40.4047,40.3883,40.3965,29511.0
2019-08-05 12:30:00,49.46,49.48,49.46,49.48,18874.0,40.3965,40.4128,40.3965,40.4128,18874.0
2019-08-05 13:00:00,49.48,49.48,49.46,49.46,12831.0,40.4128,40.4128,40.3965,40.3965,12831.0
2019-08-05 13:30:00,49.47,49.49,49.47,49.48,30347.0,40.4047,40.421,40.4047,40.4128,30347.0
2019-08-05 14:00:00,49.47,49.48,49.46,49.47,46598.0,40.4047,40.4128,40.3965,40.4047,46598.0
2019-08-05 14:30:00,49.46,49.47,49.44,49.45,28852.0,40.3965,40.4047,40.3802,40.3883,28852.0
2019-08-05 15:00:00,49.47,49.47,49.44,49.45,16831.0,40.4047,40.4047,40.3802,40.3883,16831.0
2019-08-05 15:30:00,49.45,49.46,49.44,49.46,361669.0,40.3883,40.3965,40.3802,40.3965,361669.0
2019-08-06 09:30:00,49.46,49.46,49.44,49.45,20937.0,40.3965,40.3965,40.3802,40.3883,20937.0
2019-08-06 10:00:00,49.44,49.48,49.44,49.48,25527.0,40.3802,40.4128,40.3802,40.4128,25527.0
2019-08-06 10:30:00,49.47,49.49,49.46,49.48,9588.0,40.4047,40.421,40.3965,40.4128,9588.0
2019-08-06 11:00:00,49.48,49.48,49.46,49.47,9036.0,40.4128,40.4128,40.3965,40.4047,9036.0
2019-08-06 11:30:00,49.47,49.48,49.45,49.46,53021.0,40.4047,40.4128,40.3883,40.3965,53021.0
2019-08-06 12:00:00,49.46,49.48,49.46,49.47,11141.0,40.3965,40.4128,40.3965,40.4047,11141.0
2019-08-06 12:30:00,49.47,49.48,49.45,49.46,18683.0,40.4047,40.4128,40.3883,40.3965,18683.0
2019-08-06 13:00:00,49.46,49.48,49.46,49.46,7281.0,40.3965,40.4128,40.3965,40.3965,7281.0
2019-08-06 13:30:00,49.46,49.48,49.46,49.47,8405.0,40.3965,40.4128,40.3965,40.4047,8405.0
2019-08-06 14:00:00,49.47,49.48,49.46,49.47,10365.0,40.4047,40.4128,40.3965,40.4047,10365.0
2019-08-06 14:30:00,49.46,49.47,49.46,49.46,66604.0,40.3965,40.4047,40.3965,40.3965,66604.0
2019-08-06 15:00:00,49.47,49.48,49.46,49.47,23480.0,40.4047,40.4128,40.3965,40.4047,23480.0
2019-08-06 15:30:00,49.48,49.49,49.47,49.48,17190.0,40.4128,40.421,40.4047,40.4128,17190.0
2019-08-07 09:30:00,49.57,49.58,49.54,49.54,42395.0,40.4863,40.4945,40.4618,40.4618,42395.0
2019-08-07 10:00:00,49.55,49.56,49.52,49.55,37679.0,40.47,40.4782,40.4455,40.47,37679.0
2019-08-07 10:30:00,49.55,49.56,49.5,49.52,126505.0,40.47,40.4782,40.4292,40.4455,126505.0
2019-08-07 11:00:00,49.52,49.53,49.5,49.52,24008.0,40.4455,40.4537,40.4292,40.4455,24008.0
2019-08-07 11:30:00,49.51,49.52,49.49,49.5,43437.0,40.4373,40.4455,40.421,40.4292,43437.0
2019-08-07 12:00:00,49.5,49.53,49.49,49.52,48139.0,40.4292,40.4537,40.421,40.4455,48139.0
2019-08-07 12:30:00,49.51,49.53,49.49,49.5,41742.0,40.4373,40.4537,40.421,40.4292,41742.0
2019-08-07 13:00:00,49.5,49.51,49.48,49.51,13917.0,40.4292,40.4373,40.4128,40.4373,13917.0
2019-08-07 13:30:00,49.51,49.51,49.48,49.5,17648.0,40.4373,40.4373,40.4128,40.4292,17648.0
2019-08-07 14:00:00,49.5,49.51,49.48,49.5,94850.0,40.4292,40.4373,40.4128,40.4292,94850.0
2019-08-07 14:30:00,49.5,49.51,49.48,49.5,62590.0,40.4292,40.4373,40.4128,40.4292,62590.0
2019-08-07 15:00:00,49.5,49.5,49.46,49.47,34090.0,40.4292,40.4292,40.3965,40.4047,34090.0
2019-08-07 15:30:00,49.46,49.5,49.45,49.48,39278.0,40.3965,40.4292,40.3883,40.4128,39278.0
2019-08-08 09:30:00,49.48,49.48,49.45,49.47,16368.0,40.4128,40.4128,40.3883,40.4047,16368.0
2019-08-08 10:00:00,49.47,49.48,49.46,49.48,14001.0,40.4047,40.4128,40.3965,40.4128,14001.0
2019-08-08 10:30:00,49.48,49.5,49.47,49.5,18095.0,40.4128,40.4292,40.4047,40.4292,18095.0
2019-08-08 11:00:00,49.5,49.51,49.49,49.51,41868.0,40.4292,40.4373,40.421,40.4373,41868.0
2019-08-08 11:30:00,49.51,49.51,49.5,49.5,20437.0,40.4373,40.4373,40.4292,40.4292,20437.0
2019-08-08 12:00:00,49.51,49.51,49.49,49.5,18650.0,40.4373,40.4373,40.421,40.4292,18650.0
2019-08-08 12:30:00,49.5,49.5,49.48,49.49,17587.0,40.4292,40.4292,40.4128,40.421,17587.0
2019-08-08 13:00:00,49.49,49.51,49.49,49.5,18360.0,40.421,40.4373,40.421,40.4292,18360.0
2019-08-08 13:30:00,49.5,49.51,49.49,49.51,11844.0,40.4292,40.4373,40.421,40.4373,11844.0
2019-08-08 14:00:00,49.51,49.52,49.5,49.51,75111.0,40.4373,40.4455,40.4292,40.4373,75111.0
2019-08-08 14:30:00,49.51,49.55,49.5,49.53,151023.0,40.4373,40.47,40.4292,40.4537,151023.0
2019-08-08 15:00:00,49.53,49.54,49.52,49.52,28478.0,40.4537,40.4618,40.4455,40.4455,28478.0
2019-08-08 15:30:00,49.53,49.54,49.52,49.54,59507.0,40.4537,40.4618,40.4455,40.4618,59507.0
2019-08-09 09:30:00,49.54,49.56,49.54,49.55,21850.0,40.4618,40.4782,40.4618,40.47,21850.0
2019-08-09 10:00:00,49.55,49.57,49.53,49.56,18207.0,40.47,40.4863,40.4537,40.4782,18207.0
2019-08-09 10:30:00,49.57,49.57,49.52,49.54,10770.0,40.4863,40.4863,40.4455,40.4618,10770.0
2019-08-09 11:00:00,49.54,49.55,49.52,49.54,26109.0,40.4618,40.47,40.4455,40.4618,26109.0
2019-08-09 11:30:00,49.56,49.56,49.51,49.53,31224.0,40.4782,40.4782,40.4373,40.4537,31224.0
2019-08-09 12:00:00,49.54,49.54,49.52,49.53,21863.0,40.4618,40.4618,40.4455,40.4537,21863.0
2019-08-09 12:30:00,49.54,49.54,49.51,49.54,29511.0,40.4618,40.4618,40.4373,40.4618,29511.0
2019-08-09 13:00:00,49.54,49.54,49.51,49.52,19127.0,40.4618,40.4618,40.4373,40.4455,19127.0
2019-08-09 13:30:00,49.52,49.53,49.52,49.52,5117.0,40.4455,40.4537,40.4455,40.4455,5117.0
2019-08-09 14:00:00,49.52,49.53,49.52,49.52,40359.0,40.4455,40.4537,40.4455,40.4455,40359.0
2019-08-09 14:30:00,49.52,49.53,49.51,49.51,22295.0,40.4455,40.4537,40.4373,40.4373,22295.0
2019-08-09 15:00:00,49.52,49.52,49.49,49.5,50753.0,40.4455,40.4455,40.421,40.4292,50753.0
2019-08-09 15:30:00,49.5,49.51,49.49,49.51,37991.0,40.4292,40.4373,40.421,40.4373,37991.0
2019-08-12 09:30:00,49.52,49.54,49.52,49.54,21852.0,40.4455,40.4618,40.4455,40.4618,21852.0
2019-08-12 10:00:00,49.53,49.54,49.51,49.52,32191.0,40.4537,40.4618,40.4373,40.4455,32191.0
2019-08-12 10:30:00,49.53,49.54,49.52,49.52,13187.0,40.4537,40.4618,40.4455,40.4455,13187.0
2019-08-12 11:00:00,49.53,49.54,49.52,49.53,11336.0,40.4537,40.4618,40.4455,40.4537,11336.0
2019-08-12 11:30:00,49.53,49.53,49.52,49.52,13342.0,40.4537,40.4537,40.4455,40.4455,13342.0
2019-08-12 12:00:00,49.52,49.53,49.52,49.52,22411.0,40.4455,40.4537,40.4455,40.4455,22411.0
2019-08-12 12:30:00,49.53,49.54,49.52,49.54,25503.0,40.4537,40.4618,40.4455,40.4618,25503.0
2019-08-12 13:00:00,49.53,49.54,49.53,49.53,8927.0,40.4537,40.4618,40.4537,40.4537,8927.0
2019-08-12 13:30:00,49.53,49.54,49.52,49.53,16958.0,40.4537,40.4618,40.4455,40.4537,16958.0
2019-08-12 14:00:00,49.53,49.54,49.52,49.53,27135.0,40.4537,40.4618,40.4455,40.4537,27135.0
2019-08-12 14:30:00,49.54,49.56,49.53,49.55,32704.0,40.4618,40.4782,40.4537,40.47,32704.0
2019-08-12 15:00:00,49.55,49.55,49.53,49.54,17854.0,40.47,40.47,40.4537,40.4618,17854.0
2019-08-12 15:30:00,49.54,49.54,49.52,49.54,26699.0,40.4618,40.4618,40.4455,40.4618,26699.0
2019-08-13 09:30:00,49.57,49.57,49.49,49.49,34426.0,40.4863,40.4863,40.421,40.421,34426.0
2019-08-13 10:00:00,49.52,49.54,49.49,49.52,39304.0,40.4455,40.4618,40.421,40.4455,39304.0
2019-08-13 10:30:00,49.51,49.53,49.5,49.51,8864.0,40.4373,40.4537,40.4292,40.4373,8864.0
2019-08-13 11:00:00,49.52,49.55,49.51,49.52,34555.0,40.4455,40.47,40.4373,40.4455,34555.0
2019-08-13 11:30:00,49.53,49.53,49.51,49.51,19423.0,40.4537,40.4537,40.4373,40.4373,19423.0
2019-08-13 12:00:00,49.52,49.54,49.51,49.52,13455.0,40.4455,40.4618,40.4373,40.4455,13455.0
2019-08-13 12:30:00,49.52,49.54,49.51,49.51,24483.0,40.4455,40.4618,40.4373,40.4373,24483.0
2019-08-13 13:00:00,49.52,49.54,49.51,49.53,23300.0,40.4455,40.4618,40.4373,40.4537,23300.0
2019-08-13 13:30:00,49.52,49.53,49.5,49.51,28513.0,40.4455,40.4537,40.4292,40.4373,28513.0
2019-08-13 14:00:00,49.51,49.52,49.5,49.51,10313.0,40.4373,40.4455,40.4292,40.4373,10313.0
2019-08-13 14:30:00,49.51,49.53,49.5,49.53,30428.0,40.4373,40.4537,40.4292,40.4537,30428.0
2019-08-13 15:00:00,49.53,49.53,49.51,49.51,26703.0,40.4537,40.4537,40.4373,40.4373,26703.0
2019-08-13 15:30:00,49.52,49.52,49.5,49.52,32777.0,40.4455,40.4455,40.4292,40.4455,32777.0
2019-08-14 09:30:00,49.53,49.53,49.5,49.51,17344.0,40.4537,40.4537,40.4292,40.4373,17344.0
2019-08-14 10:00:00,49.51,49.54,49.5,49.52,31179.0,40.4373,40.4618,40.4292,40.4455,31179.0
2019-08-14 10:30:00,49.52,49.52,49.51,49.52,6473.0,40.4455,40.4455,40.4373,40.4455,6473.0
2019-08-14 11:00:00,49.53,49.53,49.5,49.51,7774.0,40.4537,40.4537,40.4292,40.4373,7774.0
2019-08-14 11:30:00,49.5,49.51,49.49,49.5,14591.0,40.4292,40.4373,40.421,40.4292,14591.0
2019-08-14 12:00:00,49.5,49.52,49.49,49.5,26255.0,40.4292,40.4455,40.421,40.4292,26255.0
2019-08-14 12:30:00,49.5,49.5,49.49,49.49,44360.0,40.4292,40.4292,40.421,40.421,44360.0
2019-08-14 13:00:00,49.49,49.5,49.48,49.48,76747.0,40.421,40.4292,40.4128,40.4128,76747.0
2019-08-14 13:30:00,49.48,49.49,49.48,49.48,27951.0,40.4128,40.421,40.4128,40.4128,27951.0
2019-08-14 14:00:00,49.48,49.5,49.48,49.49,17062.0,40.4128,40.4292,40.4128,40.421,17062.0
2019-08-14 14:30:00,49.49,49.5,49.48,49.49,57431.0,40.421,40.4292,40.4128,40.421,57431.0
2019-08-14 15:00:00,49.5,49.5,49.46,49.47,31870.0,40.4292,40.4292,40.3965,40.4047,31870.0
2019-08-14 15:30:00,49.47,49.49,49.46,49.49,43176.0,40.4047,40.421,40.3965,40.421,43176.0
2019-08-15 09:30:00,49.51,49.53,49.5,49.5,34490.0,40.4373,40.4537,40.4292,40.4292,34490.0
2019-08-15 10:00:00,49.51,49.51,49.49,49.5,20858.0,40.4373,40.4373,40.421,40.4292,20858.0
2019-08-15 10:30:00,49.51,49.53,49.5,49.53,163476.0,40.4373,40.4537,40.4292,40.4537,163476.0
2019-08-15 11:00:00,49.53,49.55,49.52,49.55,29862.0,40.4537,40.47,40.4455,40.47,29862.0
2019-08-15 11:30:00,49.55,49.57,49.54,49.56,39724.0,40.47,40.4863,40.4618,40.4782,39724.0
2019-08-15 12:00:00,49.56,49.58,49.56,49.58,60510.0,40.4782,40.4945,40.4782,40.4945,60510.0
2019-08-15 12:30:00,49.58,49.58,49.56,49.56,31518.0,40.4945,40.4945,40.4782,40.4782,31518.0
2019-08-15 13:00:00,49.57,49.57,49.56,49.56,15608.0,40.4863,40.4863,40.4782,40.4782,15608.0
2019-08-15 13:30:00,49.56,49.59,49.54,49.56,16977.0,40.4782,40.5027,40.4618,40.4782,16977.0
2019-08-15 14:00:00,49.55,49.57,49.54,49.55,17206.0,40.47,40.4863,40.4618,40.47,17206.0
2019-08-15 14:30:00,49.55,49.57,49.53,49.55,44402.0,40.47,40.4863,40.4537,40.47,44402.0
2019-08-15 15:00:00,49.54,49.56,49.53,49.55,5888.0,40.4618,40.4782,40.4537,40.47,5888.0
2019-08-15 15:30:00,49.55,49.59,49.54,49.59,151688.0,40.47,40.5027,40.4618,40.5027,151688.0
2019-08-16 09:30:00,49.54,49.56,49.54,49.55,15168.0,40.4618,40.4782,40.4618,40.47,15168.0
2019-08-16 10:00:00,49.56,49.57,49.53,49.54,40309.0,40.4782,40.4863,40.4537,40.4618,40309.0
2019-08-16 10:30:00,49.54,49.55,49.51,49.53,16210.0,40.4618,40.47,40.4373,40.4537,16210.0
2019-08-16 11:00:00,49.54,49.56,49.53,49.55,12180.0,40.4618,40.4782,40.4537,40.47,12180.0
2019-08-16 11:30:00,49.55,49.56,49.54,49.55,12721.0,40.47,40.4782,40.4618,40.47,12721.0
2019-08-16 12:00:00,49.55,49.56,49.54,49.56,27517.0,40.47,40.4782,40.4618,40.4782,27517.0
2019-08-16 12:30:00,49.55,49.57,49.55,49.56,38354.0,40.47,40.4863,40.47,40.4782,38354.0
2019-08-16 13:00:00,49.56,49.57,49.55,49.56,13458.0,40.4782,40.4863,40.47,40.4782,13458.0
2019-08-16 13:30:00,49.56,49.57,49.55,49.56,28878.0,40.4782,40.4863,40.47,40.4782,28878.0
2019-08-16 14:00:00,49.56,49.57,49.56,49.57,10917.0,40.4782,40.4863,40.4782,40.4863,10917.0
2019-08-16 14:30:00,49.56,49.58,49.56,49.58,18084.0,40.4782,40.4945,40.4782,40.4945,18084.0
2019-08-16 15:00:00,49.58,49.58,49.56,49.56,16822.0,40.4945,40.4945,40.4782,40.4782,16822.0
2019-08-16 15:30:00,49.57,49.58,49.55,49.58,32541.0,40.4863,40.4945,40.47,40.4945,32541.0
2019-08-19 09:30:00,49.51,49.56,49.5,49.54,10112916.0,40.4373,40.4782,40.4292,40.4618,10112916.0
2019-08-19 10:00:00,49.55,49.55,49.53,49.54,31571.0,40.47,40.47,40.4537,40.4618,31571.0
2019-08-19 10:30:00,49.54,49.55,49.53,49.53,17825.0,40.4618,40.47,40.4537,40.4537,17825.0
2019-08-19 11:00:00,49.53,49.55,49.52,49.54,20014.0,40.4537,40.47,40.4455,40.4618,20014.0
2019-08-19 11:30:00,49.54,49.55,49.53,49.54,9581.0,40.4618,40.47,40.4537,40.4618,9581.0
2019-08-19 12:00:00,49.55,49.55,49.53,49.53,11928.0,40.47,40.47,40.4537,40.4537,11928.0
2019-08-19 12:30:00,49.54,49.54,49.53,49.53,8538.0,40.4618,40.4618,40.4537,40.4537,8538.0
2019-08-19 13:00:00,49.53,49.54,49.53,49.54,40746.0,40.4537,40.4618,40.4537,40.4618,40746.0
2019-08-19 13:30:00,49.54,49.55,49.53,49.55,18697.0,40.4618,40.47,40.4537,40.47,18697.0
2019-08-19 14:00:00,49.54,49.54,49.53,49.54,8142.0,40.4618,40.4618,40.4537,40.4618,8142.0
2019-08-19 14:30:00,49.54,49.54,49.53,49.53,51402.0,40.4618,40.4618,40.4537,40.4537,51402.0
2019-08-19 15:00:00,49.53,49.54,49.53,49.54,22919.0,40.4537,40.4618,40.4537,40.4618,22919.0
2019-08-19 15:30:00,49.53,49.54,49.5,49.5,44109.0,40.4537,40.4618,40.4292,40.4292,44109.0
2019-08-20 09:30:00,49.55,49.57,49.54,49.55,10976.0,40.47,40.4863,40.4618,40.47,10976.0
2019-08-20 10:00:00,49.54,49.55,49.53,49.54,28738.0,40.4618,40.47,40.4537,40.4618,28738.0
2019-08-20 10:30:00,49.54,49.56,49.54,49.55,15911.0,40.4618,40.4782,40.4618,40.47,15911.0
2019-08-20 11:00:00,49.55,49.57,49.55,49.56,8391.0,40.47,40.4863,40.47,40.4782,8391.0
2019-08-20 11:30:00,49.56,49.57,49.55,49.55,21278.0,40.4782,40.4863,40.47,40.47,21278.0
2019-08-20 12:00:00,49.56,49.57,49.55,49.56,28915.0,40.4782,40.4863,40.47,40.4782,28915.0
2019-08-20 12:30:00,49.56,49.56,49.55,49.55,22678.0,40.4782,40.4782,40.47,40.47,22678.0
2019-08-20 13:00:00,49.56,49.56,49.55,49.55,8049.0,40.4782,40.4782,40.47,40.47,8049.0
2019-08-20 13:30:00,49.56,49.56,49.54,49.54,41276.0,40.4782,40.4782,40.4618,40.4618,41276.0
2019-08-20 14:00:00,49.55,49.55,49.54,49.54,10669.0,40.47,40.47,40.4618,40.4618,10669.0
2019-08-20 14:30:00,49.55,49.55,49.53,49.53,28131.0,40.47,40.47,40.4537,40.4537,28131.0
2019-08-20 15:00:00,49.54,49.55,49.53,49.54,8746.0,40.4618,40.47,40.4537,40.4618,8746.0
2019-08-20 15:30:00,49.55,49.55,49.53,49.55,29149.0,40.47,40.47,40.4537,40.47,29149.0
2019-08-21 09:30:00,49.54,49.55,49.52,49.54,22338.0,40.4618,40.47,40.4455,40.4618,22338.0
2019-08-21 10:00:00,49.55,49.55,49.54,49.54,15620.0,40.47,40.47,40.4618,40.4618,15620.0
2019-08-21 10:30:00,49.54,49.55,49.53,49.53,10409.0,40.4618,40.47,40.4537,40.4537,10409.0
2019-08-21 11:00:00,49.53,49.55,49.53,49.54,21820.0,40.4537,40.47,40.4537,40.4618,21820.0
2019-08-21 11:30:00,49.54,49.56,49.53,49.53,40968.0,40.4618,40.4782,40.4537,40.4537,40968.0
2019-08-21 12:00:00,49.54,49.55,49.53,49.54,22341.0,40.4618,40.47,40.4537,40.4618,22341.0
2019-08-21 12:30:00,49.54,49.56,49.53,49.55,32533.0,40.4618,40.4782,40.4537,40.47,32533.0
2019-08-21 13:00:00,49.56,49.57,49.55,49.55,11523.0,40.4782,40.4863,40.47,40.47,11523.0
2019-08-21 13:30:00,49.56,49.56,49.55,49.55,7408.0,40.4782,40.4782,40.47,40.47,7408.0
2019-08-21 14:00:00,49.56,49.58,49.54,49.55,10600.0,40.4782,40.4945,40.4618,40.47,10600.0
2019-08-21 14:30:00,49.55,49.55,49.52,49.52,29019.0,40.47,40.47,40.4455,40.4455,29019.0
2019-08-21 15:00:00,49.53,49.53,49.51,49.52,29898.0,40.4537,40.4537,40.4373,40.4455,29898.0
2019-08-21 15:30:00,49.51,49.52,49.5,49.51,48828.0,40.4373,40.4455,40.4292,40.4373,48828.0
2019-08-22 09:30:00,49.49,49.53,49.48,49.52,22310.0,40.421,40.4537,40.4128,40.4455,22310.0
2019-08-22 10:00:00,49.52,49.53,49.47,49.48,91863.0,40.4455,40.4537,40.4047,40.4128,91863.0
2019-08-22 10:30:00,49.49,49.5,49.46,49.48,18731.0,40.421,40.4292,40.3965,40.4128,18731.0
2019-08-22 11:00:00,49.48,49.49,49.47,49.48,12530.0,40.4128,40.421,40.4047,40.4128,12530.0
2019-08-22 11:30:00,49.47,49.48,49.46,49.48,17932.0,40.4047,40.4128,40.3965,40.4128,17932.0
2019-08-22 12:00:00,49.48,49.48,49.45,49.46,28786.0,40.4128,40.4128,40.3883,40.3965,28786.0
2019-08-22 12:30:00,49.46,49.46,49.44,49.45,34146.0,40.3965,40.3965,40.3802,40.3883,34146.0
2019-08-22 13:00:00,49.45,49.5,49.44,49.49,33049.0,40.3883,40.4292,40.3802,40.421,33049.0
2019-08-22 13:30:00,49.48,49.49,49.47,49.48,16591.0,40.4128,40.421,40.4047,40.4128,16591.0
2019-08-22 14:00:00,49.48,49.5,49.47,49.49,36292.0,40.4128,40.4292,40.4047,40.421,36292.0
2019-08-22 14:30:00,49.49,49.49,49.47,49.48,14082.0,40.421,40.421,40.4047,40.4128,14082.0
2019-08-22 15:00:00,49.48,49.49,49.47,49.48,24605.0,40.4128,40.421,40.4047,40.4128,24605.0
2019-08-22 15:30:00,49.48,49.5,49.47,49.5,49754.0,40.4128,40.4292,40.4047,40.4292,49754.0
2019-08-23 09:30:00,49.49,49.49,49.48,49.48,31100.0,40.421,40.421,40.4128,40.4128,31100.0
2019-08-23 10:00:00,49.48,49.52,49.47,49.52,18757.0,40.4128,40.4455,40.4047,40.4455,18757.0
2019-08-23 10:30:00,49.51,49.55,49.51,49.55,10413.0,40.4373,40.47,40.4373,40.47,10413.0
2019-08-23 11:00:00,49.55,49.58,49.53,49.56,20710.0,40.47,40.4945,40.4537,40.4782,20710.0
2019-08-23 11:30:00,49.57,49.57,49.54,49.56,20080.0,40.4863,40.4863,40.4618,40.4782,20080.0
2019-08-23 12:00:00,49.57,49.58,49.54,49.55,32130.0,40.4863,40.4945,40.4618,40.47,32130.0
2019-08-23 12:30:00,49.54,49.58,49.54,49.58,13978.0,40.4618,40.4945,40.4618,40.4945,13978.0
2019-08-23 13:00:00,49.57,49.6,49.57,49.6,56987.0,40.4863,40.5108,40.4863,40.5108,56987.0
2019-08-23 13:30:00,49.58,49.6,49.58,49.59,9111.0,40.4945,40.5108,40.4945,40.5027,9111.0
2019-08-23 14:00:00,49.59,49.59,49.57,49.57,11230.0,40.5027,40.5027,40.4863,40.4863,11230.0
2019-08-23 14:30:00,49.58,49.58,49.56,49.56,54188.0,40.4945,40.4945,40.4782,40.4782,54188.0
2019-08-23 15:00:00,49.56,49.58,49.55,49.57,22417.0,40.4782,40.4945,40.47,40.4863,22417.0
2019-08-23 15:30:00,49.57,49.58,49.56,49.58,28844.0,40.4863,40.4945,40.4782,40.4945,28844.0
2019-08-26 09:30:00,49.58,49.6,49.57,49.59,40275.0,40.4945,40.5108,40.4863,40.5027,40275.0
2019-08-26 10:00:00,49.59,49.61,49.58,49.6,65757.0,40.5027,40.519,40.4945,40.5108,65757.0
2019-08-26 10:30:00,49.61,49.61,49.58,49.59,49241.0,40.519,40.519,40.4945,40.5027,49241.0
2019-08-26 11:00:00,49.6,49.61,49.58,49.59,77248.0,40.5108,40.519,40.4945,40.5027,77248.0
2019-08-26 11:30:00,49.6,49.6,49.57,49.58,25110.0,40.5108,40.5108,40.4863,40.4945,25110.0
2019-08-26 12:00:00,49.58,49.59,49.56,49.57,8998.0,40.4945,40.5027,40.4782,40.4863,8998.0
2019-08-26 12:30:00,49.56,49.58,49.55,49.56,8797.0,40.4782,40.4945,40.47,40.4782,8797.0
2019-08-26 13:00:00,49.57,49.57,49.55,49.55,10125.0,40.4863,40.4863,40.47,40.47,10125.0
2019-08-26 13:30:00,49.55,49.56,49.55,49.56,15552.0,40.47,40.4782,40.47,40.4782,15552.0
2019-08-26 14:00:00,49.55,49.56,49.52,49.54,902126.0,40.47,40.4782,40.4455,40.4618,902126.0
2019-08-26 14:30:00,49.55,49.55,49.52,49.53,19312.0,40.47,40.47,40.4455,40.4537,19312.0
2019-08-26 15:00:00,49.53,49.54,49.53,49.54,14864.0,40.4537,40.4618,40.4537,40.4618,14864.0
2019-08-26 15:30:00,49.54,49.55,49.53,49.53,82929.0,40.4618,40.47,40.4537,40.4537,82929.0
2019-08-27 09:30:00,49.55,49.57,49.55,49.57,22116.0,40.47,40.4863,40.47,40.4863,22116.0
2019-08-27 10:00:00,49.58,49.59,49.57,49.58,30341.0,40.4945,40.5027,40.4863,40.4945,30341.0
2019-08-27 10:30:00,49.59,49.61,49.58,49.6,28434.0,40.5027,40.519,40.4945,40.5108,28434.0
2019-08-27 11:00:00,49.6,49.61,49.59,49.59,32630.0,40.5108,40.519,40.5027,40.5027,32630.0
2019-08-27 11:30:00,49.59,49.6,49.58,49.59,28578.0,40.5027,40.5108,40.4945,40.5027,28578.0
2019-08-27 12:00:00,49.59,49.59,49.58,49.59,56661.0,40.5027,40.5027,40.4945,40.5027,56661.0
2019-08-27 12:30:00,49.59,49.59,49.57,49.58,298482.0,40.5027,40.5027,40.4863,40.4945,298482.0
2019-08-27 13:00:00,49.58,49.59,49.57,49.57,56364.0,40.4945,40.5027,40.4863,40.4863,56364.0
2019-08-27 13:30:00,49.57,49.58,49.56,49.56,50557.0,40.4863,40.4945,40.4782,40.4782,50557.0
2019-08-27 14:00:00,49.57,49.57,49.56,49.57,47436.0,40.4863,40.4863,40.4782,40.4863,47436.0
2019-08-27 14:30:00,49.57,49.57,49.56,49.57,65095.0,40.4863,40.4863,40.4782,40.4863,65095.0
2019-08-27 15:00:00,49.57,49.58,49.56,49.58,50975.0,40.4863,40.4945,40.4782,40.4945,50975.0
2019-08-27 15:30:00,49.58,49.59,49.57,49.58,62323.0,40.4945,40.5027,40.4863,40.4945,62323.0
2019-08-28 09:30:00,49.62,49.64,49.62,49.62,17609.0,40.5272,40.5435,40.5272,40.5272,17609.0
2019-08-28 10:00:00,49.63,49.63,49.62,49.62,18997.0,40.5353,40.5353,40.5272,40.5272,18997.0
2019-08-28 10:30:00,49.63,49.63,49.62,49.63,12066.0,40.5353,40.5353,40.5272,40.5353,12066.0
2019-08-28 11:00:00,49.63,49.63,49.62,49.62,29530.0,40.5353,40.5353,40.5272,40.5272,29530.0
2019-08-28 11:30:00,49.62,49.63,49.61,49.63,18415.0,40.5272,40.5353,40.519,40.5353,18415.0
2019-08-28 12:00:00,49.63,49.63,49.62,49.63,181475.0,40.5353,40.5353,40.5272,40.5353,181475.0
2019-08-28 12:30:00,49.63,49.63,49.62,49.63,30747.0,40.5353,40.5353,40.5272,40.5353,30747.0
2019-08-28 13:00:00,49.62,49.65,49.61,49.63,78527.0,40.5272,40.5517,40.519,40.5353,78527.0
2019-08-28 13:30:00,49.64,49.64,49.63,49.63,15123.0,40.5435,40.5435,40.5353,40.5353,15123.0
2019-08-28 14:00:00,49.63,49.64,49.62,49.63,13363.0,40.5353,40.5435,40.5272,40.5353,13363.0
2019-08-28 14:30:00,49.64,49.64,49.61,49.62,31667.0,40.5435,40.5435,40.519,40.5272,31667.0
2019-08-28 15:00:00,49.61,49.62,49.6,49.6,25679.0,40.519,40.5272,40.5108,40.5108,25679.0
2019-08-28 15:30:00,49.62,49.62,49.6,49.61,42824.0,40.5272,40.5272,40.5108,40.519,42824.0
2019-08-29 09:30:00,49.62,49.63,49.61,49.62,14261.0,40.5272,40.5353,40.519,40.5272,14261.0
2019-08-29 10:00:00,49.61,49.63,49.61,49.62,1150575.0,40.519,40.5353,40.519,40.5272,1150575.0
2019-08-29 10:30:00,49.63,49.63,49.61,49.62,15881.0,40.5353,40.5353,40.519,40.5272,15881.0
2019-08-29 11:00:00,49.62,49.62,49.61,49.62,25183.0,40.5272,40.5272,40.519,40.5272,25183.0
2019-08-29 11:30:00,49.62,49.63,49.6,49.62,11195.0,40.5272,40.5353,40.5108,40.5272,11195.0
2019-08-29 12:00:00,49.62,49.62,49.61,49.62,28451.0,40.5272,40.5272,40.519,40.5272,28451.0
2019-08-29 12:30:00,49.62,49.62,49.61,49.61,21920.0,40.5272,40.5272,40.519,40.519,21920.0
2019-08-29 13:00:00,49.61,49.61,49.59,49.61,64121.0,40.519,40.519,40.5027,40.519,64121.0
2019-08-29 13:30:00,49.6,49.62,49.6,49.62,10959.0,40.5108,40.5272,40.5108,40.5272,10959.0
2019-08-29 14:00:00,49.61,49.63,49.61,49.62,52601.0,40.519,40.5353,40.519,40.5272,52601.0
2019-08-29 14:30:00,49.62,49.63,49.6,49.62,31753.0,40.5272,40.5353,40.5108,40.5272,31753.0
2019-08-29 15:00:00,49.62,49.62,49.61,49.61,21243.0,40.5272,40.5272,40.519,40.519,21243.0
2019-08-29 15:30:00,49.62,49.63,49.61,49.61,29540.0,40.5272,40.5353,40.519,40.519,29540.0
2019-08-30 09:30:00,49.61,49.62,49.6,49.61,19268.0,40.519,40.5272,40.5108,40.519,19268.0
2019-08-30 10:00:00,49.62,49.62,49.6,49.61,25837.0,40.5272,40.5272,40.5108,40.519,25837.0
2019-08-30 10:30:00,49.61,49.62,49.59,49.59,29219.0,40.519,40.5272,40.5027,40.5027,29219.0
2019-08-30 11:00:00,49.59,49.6,49.58,49.59,18598.0,40.5027,40.5108,40.4945,40.5027,18598.0
2019-08-30 11:30:00,49.58,49.59,49.57,49.58,35252.0,40.4945,40.5027,40.4863,40.4945,35252.0
2019-08-30 12:00:00,49.58,49.58,49.56,49.58,14452.0,40.4945,40.4945,40.4782,40.4945,14452.0
2019-08-30 12:30:00,49.57,49.59,49.56,49.57,22104.0,40.4863,40.5027,40.4782,40.4863,22104.0
2019-08-30 13:00:00,49.57,49.58,49.56,49.57,24820.0,40.4863,40.4945,40.4782,40.4863,24820.0
2019-08-30 13:30:00,49.58,49.58,49.56,49.57,17776.0,40.4945,40.4945,40.4782,40.4863,17776.0
2019-08-30 14:00:00,49.57,49.58,49.56,49.58,20222.0,40.4863,40.4945,40.4782,40.4945,20222.0
2019-08-30 14:30:00,49.58,49.59,49.56,49.57,31955.0,40.4945,40.5027,40.4782,40.4863,31955.0
2019-08-30 15:00:00,49.57,49.57,49.55,49.56,19698.0,40.4863,40.4863,40.47,40.4782,19698.0
2019-08-30 15:30:00,49.56,49.57,49.55,49.55,44175.0,40.4782,40.4863,40.47,40.47,44175.0
2019-09-03 09:30:00,49.55,49.55,49.51,49.52,20183.0,40.47,40.47,40.4373,40.4455,20183.0
2019-09-03 10:00:00,49.52,49.61,49.52,49.59,61112.0,40.4455,40.519,40.4455,40.5027,61112.0
2019-09-03 10:30:00,49.58,49.59,49.57,49.58,22467.0,40.4945,40.5027,40.4863,40.4945,22467.0
2019-09-03 11:00:00,49.58,49.6,49.56,49.58,30846.0,40.4945,40.5108,40.4782,40.4945,30846.0
2019-09-03 11:30:00,49.58,49.6,49.57,49.59,35555.0,40.4945,40.5108,40.4863,40.5027,35555.0
2019-09-03 12:00:00,49.58,49.59,49.56,49.57,23416.0,40.4945,40.5027,40.4782,40.4863,23416.0
2019-09-03 12:30:00,49.57,49.58,49.56,49.57,18418.0,40.4863,40.4945,40.4782,40.4863,18418.0
2019-09-03 13:00:00,49.56,49.57,49.55,49.56,17077.0,40.4782,40.4863,40.47,40.4782,17077.0
2019-09-03 13:30:00,49.56,49.56,49.55,49.55,16043.0,40.4782,40.4782,40.47,40.47,16043.0
2019-09-03 14:00:00,49.56,49.56,49.54,49.55,35013.0,40.4782,40.4782,40.4618,40.47,35013.0
2019-09-03 14:30:00,49.55,49.57,49.54,49.55,208748.0,40.47,40.4863,40.4618,40.47,208748.0
2019-09-03 15:00:00,49.55,49.56,49.53,49.54,54195.0,40.47,40.4782,40.4537,40.4618,54195.0
2019-09-03 15:30:00,49.54,49.56,49.53,49.54,57014.0,40.4618,40.4782,40.4537,40.4618,57014.0
2019-09-04 09:30:00,49.6,49.62,49.59,49.61,20866.0,40.5108,40.5272,40.5027,40.519,20866.0
2019-09-04 10:00:00,49.61,49.62,49.6,49.61,59066.0,40.519,40.5272,40.5108,40.519,59066.0
2019-09-04 10:30:00,49.61,49.62,49.6,49.62,19245.0,40.519,40.5272,40.5108,40.5272,19245.0
2019-09-04 11:00:00,49.61,49.62,49.6,49.62,32101.0,40.519,40.5272,40.5108,40.5272,32101.0
2019-09-04 11:30:00,49.62,49.62,49.61,49.62,34482.0,40.5272,40.5272,40.519,40.5272,34482.0
2019-09-04 12:00:00,49.62,49.62,49.61,49.61,39888.0,40.5272,40.5272,40.519,40.519,39888.0
2019-09-04 12:30:00,49.61,49.62,49.61,49.62,24853.0,40.519,40.5272,40.519,40.5272,24853.0
2019-09-04 13:00:00,49.61,49.62,49.61,49.62,11821.0,40.519,40.5272,40.519,40.5272,11821.0
2019-09-04 13:30:00,49.62,49.62,49.61,49.62,19928.0,40.5272,40.5272,40.519,40.5272,19928.0
2019-09-04 14:00:00,49.61,49.62,49.6,49.61,44075.0,40.519,40.5272,40.5108,40.519,44075.0
2019-09-04 14:30:00,49.61,49.63,49.6,49.63,27883.0,40.519,40.5353,40.5108,40.5353,27883.0
2019-09-04 15:00:00,49.63,49.63,49.61,49.62,29033.0,40.5353,40.5353,40.519,40.5272,29033.0
2019-09-04 15:30:00,49.62,49.64,49.61,49.63,53613.0,40.5272,40.5435,40.519,40.5353,53613.0
2019-09-05 09:30:00,49.58,49.58,49.57,49.57,15980.0,40.4945,40.4945,40.4863,40.4863,15980.0
2019-09-05 10:00:00,49.57,49.57,49.52,49.54,27913.0,40.4863,40.4863,40.4455,40.4618,27913.0
2019-09-05 10:30:00,49.54,49.55,49.53,49.53,47029.0,40.4618,40.47,40.4537,40.4537,47029.0
2019-09-05 11:00:00,49.53,49.55,49.53,49.55,46930.0,40.4537,40.47,40.4537,40.47,46930.0
2019-09-05 11:30:00,49.55,49.55,49.53,49.55,33847.0,40.47,40.47,40.4537,40.47,33847.0
2019-09-05 12:00:00,49.55,49.56,49.54,49.54,25437.0,40.47,40.4782,40.4618,40.4618,25437.0
2019-09-05 12:30:00,49.55,49.56,49.54,49.55,21097.0,40.47,40.4782,40.4618,40.47,21097.0
2019-09-05 13:00:00,49.55,49.57,49.55,49.55,23383.0,40.47,40.4863,40.47,40.47,23383.0
2019-09-05 13:30:00,49.55,49.57,49.55,49.57,19944.0,40.47,40.4863,40.47,40.4863,19944.0
2019-09-05 14:00:00,49.56,49.58,49.56,49.57,27407.0,40.4782,40.4945,40.4782,40.4863,27407.0
2019-09-05 14:30:00,49.57,49.57,49.54,49.55,48373.0,40.4863,40.4863,40.4618,40.47,48373.0
2019-09-05 15:00:00,49.55,49.56,49.54,49.55,22580.0,40.47,40.4782,40.4618,40.47,22580.0
2019-09-05 15:30:00,49.55,49.56,49.54,49.55,43307.0,40.47,40.4782,40.4618,40.47,43307.0
2019-09-06 09:30:00,49.54,49.56,49.53,49.55,12678.0,40.4618,40.4782,40.4537,40.47,12678.0
2019-09-06 10:00:00,49.54,49.55,49.53,49.55,57895.0,40.4618,40.47,40.4537,40.47,57895.0
2019-09-06 10:30:00,49.55,49.56,49.54,49.55,99157.0,40.47,40.4782,40.4618,40.47,99157.0
2019-09-06 11:00:00,49.56,49.58,49.55,49.58,52752.0,40.4782,40.4945,40.47,40.4945,52752.0
2019-09-06 11:30:00,49.58,49.58,49.56,49.58,60626.0,40.4945,40.4945,40.4782,40.4945,60626.0
2019-09-06 12:00:00,49.57,49.62,49.57,49.62,187747.0,40.4863,40.5272,40.4863,40.5272,187747.0
2019-09-06 12:30:00,49.61,49.62,49.59,49.59,42167.0,40.519,40.5272,40.5027,40.5027,42167.0
2019-09-06 13:00:00,49.59,49.59,49.57,49.58,13766.0,40.5027,40.5027,40.4863,40.4945,13766.0
2019-09-06 13:30:00,49.57,49.6,49.57,49.6,24284.0,40.4863,40.5108,40.4863,40.5108,24284.0
2019-09-06 14:00:00,49.59,49.6,49.58,49.59,35056.0,40.5027,40.5108,40.4945,40.5027,35056.0
2019-09-06 14:30:00,49.6,49.6,49.58,49.59,52234.0,40.5108,40.5108,40.4945,40.5027,52234.0
2019-09-06 15:00:00,49.59,49.59,49.58,49.58,30587.0,40.5027,40.5027,40.4945,40.4945,30587.0
2019-09-06 15:30:00,49.58,49.59,49.58,49.59,62812.0,40.4945,40.5027,40.4945,40.5027,62812.0
2019-09-09 09:30:00,49.57,49.57,49.56,49.57,23633.0,40.4863,40.4863,40.4782,40.4863,23633.0
2019-09-09 10:00:00,49.57,49.57,49.55,49.55,20570.0,40.4863,40.4863,40.47,40.47,20570.0
2019-09-09 10:30:00,49.55,49.56,49.54,49.54,51891.0,40.47,40.4782,40.4618,40.4618,51891.0
2019-09-09 11:00:00,49.54,49.56,49.54,49.55,22964.0,40.4618,40.4782,40.4618,40.47,22964.0
2019-09-09 11:30:00,49.55,49.57,49.54,49.56,74637.0,40.47,40.4863,40.4618,40.4782,74637.0
2019-09-09 12:00:00,49.57,49.57,49.55,49.55,25245.0,40.4863,40.4863,40.47,40.47,25245.0
2019-09-09 12:30:00,49.55,49.58,49.55,49.56,28015.0,40.47,40.4945,40.47,40.4782,28015.0
2019-09-09 13:00:00,49.55,49.56,49.55,49.55,14242.0,40.47,40.4782,40.47,40.47,14242.0
2019-09-09 13:30:00,49.55,49.56,49.55,49.56,18688.0,40.47,40.4782,40.47,40.4782,18688.0
2019-09-09 14:00:00,49.55,49.57,49.55,49.56,29671.0,40.47,40.4863,40.47,40.4782,29671.0
2019-09-09 14:30:00,49.56,49.57,49.55,49.55,20945.0,40.4782,40.4863,40.47,40.47,20945.0
2019-09-09 15:00:00,49.55,49.56,49.54,49.55,81989.0,40.47,40.4782,40.4618,40.47,81989.0
2019-09-09 15:30:00,49.55,49.56,49.53,49.55,123061.0,40.47,40.4782,40.4537,40.47,123061.0
2019-09-10 09:30:00,49.55,49.56,49.54,49.56,30877.0,40.47,40.4782,40.4618,40.4782,30877.0
2019-09-10 10:00:00,49.55,49.56,49.52,49.53,24947.0,40.47,40.4782,40.4455,40.4537,24947.0
2019-09-10 10:30:00,49.53,49.53,49.51,49.53,19996.0,40.4537,40.4537,40.4373,40.4537,19996.0
2019-09-10 11:00:00,49.53,49.54,49.52,49.54,26951.0,40.4537,40.4618,40.4455,40.4618,26951.0
2019-09-10 11:30:00,49.54,49.54,49.51,49.53,25917.0,40.4618,40.4618,40.4373,40.4537,25917.0
2019-09-10 12:00:00,49.53,49.53,49.5,49.52,55451.0,40.4537,40.4537,40.4292,40.4455,55451.0
2019-09-10 12:30:00,49.51,49.52,49.5,49.51,22495.0,40.4373,40.4455,40.4292,40.4373,22495.0
2019-09-10 13:00:00,49.51,49.52,49.5,49.5,20744.0,40.4373,40.4455,40.4292,40.4292,20744.0
2019-09-10 13:30:00,49.51,49.51,49.5,49.51,15766.0,40.4373,40.4373,40.4292,40.4373,15766.0
2019-09-10 14:00:00,49.5,49.51,49.5,49.51,20295.0,40.4292,40.4373,40.4292,40.4373,20295.0
2019-09-10 14:30:00,49.5,49.51,49.5,49.5,46185.0,40.4292,40.4373,40.4292,40.4292,46185.0
2019-09-10 15:00:00,49.5,49.51,49.46,49.47,17495.0,40.4292,40.4373,40.3965,40.4047,17495.0
2019-09-10 15:30:00,49.48,49.49,49.47,49.48,51066.0,40.4128,40.421,40.4047,40.4128,51066.0
2019-09-11 09:30:00,49.48,49.5,49.47,49.49,23010.0,40.4128,40.4292,40.4047,40.421,23010.0
2019-09-11 10:00:00,49.48,49.51,49.48,49.5,27879.0,40.4128,40.4373,40.4128,40.4292,27879.0
2019-09-11 10:30:00,49.5,49.51,49.49,49.5,32744.0,40.4292,40.4373,40.421,40.4292,32744.0
2019-09-11 11:00:00,49.5,49.5,49.48,49.5,40804.0,40.4292,40.4292,40.4128,40.4292,40804.0
2019-09-11 11:30:00,49.5,49.5,49.47,49.47,34807.0,40.4292,40.4292,40.4047,40.4047,34807.0
2019-09-11 12:00:00,49.48,49.48,49.46,49.47,10777.0,40.4128,40.4128,40.3965,40.4047,10777.0
2019-09-11 12:30:00,49.47,49.48,49.46,49.48,23924.0,40.4047,40.4128,40.3965,40.4128,23924.0
2019-09-11 13:00:00,49.48,49.48,49.46,49.47,19690.0,40.4128,40.4128,40.3965,40.4047,19690.0
2019-09-11 13:30:00,49.46,49.47,49.45,49.47,13810.0,40.3965,40.4047,40.3883,40.4047,13810.0
2019-09-11 14:00:00,49.46,49.47,49.45,49.46,16641.0,40.3965,40.4047,40.3883,40.3965,16641.0
2019-09-11 14:30:00,49.46,49.47,49.45,49.46,38072.0,40.3965,40.4047,40.3883,40.3965,38072.0
2019-09-11 15:00:00,49.46,49.47,49.45,49.45,21691.0,40.3965,40.4047,40.3883,40.3883,21691.0
2019-09-11 15:30:00,49.46,49.46,49.45,49.46,50819.0,40.3965,40.3965,40.3883,40.3965,50819.0
2019-09-12 09:30:00,49.5,49.51,49.47,49.48,125494.0,40.4292,40.4373,40.4047,40.4128,125494.0
2019-09-12 10:00:00,49.48,49.5,49.45,49.46,104879.0,40.4128,40.4292,40.3883,40.3965,104879.0
2019-09-12 10:30:00,49.46,49.48,49.44,49.47,14665.0,40.3965,40.4128,40.3802,40.4047,14665.0
2019-09-12 11:00:00,49.48,49.48,49.44,49.45,12547.0,40.4128,40.4128,40.3802,40.3883,12547.0
2019-09-12 11:30:00,49.45,49.45,49.42,49.44,39471.0,40.3883,40.3883,40.3638,40.3802,39471.0
2019-09-12 12:00:00,49.44,49.45,49.42,49.44,20472.0,40.3802,40.3883,40.3638,40.3802,20472.0
2019-09-12 12:30:00,49.43,49.44,49.41,49.44,17268.0,40.372,40.3802,40.3557,40.3802,17268.0
2019-09-12 13:00:00,49.44,49.45,49.42,49.45,10764.0,40.3802,40.3883,40.3638,40.3883,10764.0
2019-09-12 13:30:00,49.45,49.46,49.43,49.44,18721.0,40.3883,40.3965,40.372,40.3802,18721.0
2019-09-12 14:00:00,49.44,49.44,49.42,49.44,19164.0,40.3802,40.3802,40.3638,40.3802,19164.0
2019-09-12 14:30:00,49.43,49.45,49.43,49.44,100675.0,40.372,40.3883,40.372,40.3802,100675.0
2019-09-12 15:00:00,49.44,49.44,49.43,49.44,17727.0,40.3802,40.3802,40.372,40.3802,17727.0
2019-09-12 15:30:00,49.44,49.46,49.43,49.45,31865.0,40.3802,40.3965,40.372,40.3883,31865.0
2019-09-13 09:30:00,49.4,49.44,49.4,49.43,30245.0,40.3475,40.3802,40.3475,40.372,30245.0
2019-09-13 10:00:00,49.42,49.43,49.4,49.41,49168.0,40.3638,40.372,40.3475,40.3557,49168.0
2019-09-13 10:30:00,49.41,49.42,49.39,49.4,18074.0,40.3557,40.3638,40.3393,40.3475,18074.0
2019-09-13 11:00:00,49.4,49.41,49.39,49.41,122772.0,40.3475,40.3557,40.3393,40.3557,122772.0
2019-09-13 11:30:00,49.4,49.41,49.38,49.39,77477.0,40.3475,40.3557,40.3312,40.3393,77477.0
2019-09-13 12:00:00,49.39,49.4,49.38,49.39,9311.0,40.3393,40.3475,40.3312,40.3393,9311.0
2019-09-13 12:30:00,49.39,49.39,49.37,49.38,16896.0,40.3393,40.3393,40.323,40.3312,16896.0
2019-09-13 13:00:00,49.39,49.4,49.37,49.39,10053.0,40.3393,40.3475,40.323,40.3393,10053.0
2019-09-13 13:30:00,49.39,49.4,49.36,49.39,47082.0,40.3393,40.3475,40.3148,40.3393,47082.0
2019-09-13 14:00:00,49.39,49.39,49.37,49.37,56525.0,40.3393,40.3393,40.323,40.323,56525.0
2019-09-13 14:30:00,49.37,49.38,49.36,49.36,33269.0,40.323,40.3312,40.3148,40.3148,33269.0
2019-09-13 15:00:00,49.37,49.38,49.36,49.37,13964.0,40.323,40.3312,40.3148,40.323,13964.0
2019-09-13 15:30:00,49.37,49.38,49.36,49.37,43237.0,40.323,40.3312,40.3148,40.323,43237.0
2019-09-16 09:30:00,49.5,49.5,49.48,49.48,43316.0,40.4292,40.4292,40.4128,40.4128,43316.0
2019-09-16 10:00:00,49.49,49.49,49.47,49.49,31559.0,40.421,40.421,40.4047,40.421,31559.0
2019-09-16 10:30:00,49.5,49.51,49.49,49.51,14680.0,40.4292,40.4373,40.421,40.4373,14680.0
2019-09-16 11:00:00,49.5,49.51,49.49,49.49,28736.0,40.4292,40.4373,40.421,40.421,28736.0
2019-09-16 11:30:00,49.48,49.51,49.48,49.5,37241.0,40.4128,40.4373,40.4128,40.4292,37241.0
2019-09-16 12:00:00,49.5,49.51,49.49,49.5,18509.0,40.4292,40.4373,40.421,40.4292,18509.0
2019-09-16 12:30:00,49.5,49.51,49.49,49.51,30070.0,40.4292,40.4373,40.421,40.4373,30070.0
2019-09-16 13:00:00,49.5,49.52,49.5,49.51,27760.0,40.4292,40.4455,40.4292,40.4373,27760.0
2019-09-16 13:30:00,49.51,49.52,49.5,49.52,5919.0,40.4373,40.4455,40.4292,40.4455,5919.0
2019-09-16 14:00:00,49.51,49.52,49.49,49.5,18103.0,40.4373,40.4455,40.421,40.4292,18103.0
2019-09-16 14:30:00,49.5,49.52,49.49,49.51,30313.0,40.4292,40.4455,40.421,40.4373,30313.0
2019-09-16 15:00:00,49.51,49.51,49.5,49.51,36964.0,40.4373,40.4373,40.4292,40.4373,36964.0
2019-09-16 15:30:00,49.5,49.51,49.49,49.5,63449.0,40.4292,40.4373,40.421,40.4292,63449.0
2019-09-17 09:30:00,49.49,49.49,49.45,49.48,23726.0,40.421,40.421,40.3883,40.4128,23726.0
2019-09-17 10:00:00,49.48,49.48,49.46,49.47,32744.0,40.4128,40.4128,40.3965,40.4047,32744.0
2019-09-17 10:30:00,49.46,49.46,49.45,49.46,10494.0,40.3965,40.3965,40.3883,40.3965,10494.0
2019-09-17 11:00:00,49.45,49.49,49.45,49.48,40432.0,40.3883,40.421,40.3883,40.4128,40432.0
2019-09-17 11:30:00,49.48,49.49,49.46,49.49,42191.0,40.4128,40.421,40.3965,40.421,42191.0
2019-09-17 12:00:00,49.49,49.5,49.49,49.5,147452.0,40.421,40.4292,40.421,40.4292,147452.0
2019-09-17 12:30:00,49.5,49.51,49.49,49.51,15101.0,40.4292,40.4373,40.421,40.4373,15101.0
2019-09-17 13:00:00,49.51,49.51,49.49,49.5,30660.0,40.4373,40.4373,40.421,40.4292,30660.0
2019-09-17 13:30:00,49.5,49.51,49.47,49.48,73118.0,40.4292,40.4373,40.4047,40.4128,73118.0
2019-09-17 14:00:00,49.47,49.49,49.46,49.48,21072.0,40.4047,40.421,40.3965,40.4128,21072.0
2019-09-17 14:30:00,49.48,49.49,49.47,49.48,83868.0,40.4128,40.421,40.4047,40.4128,83868.0
2019-09-17 15:00:00,49.47,49.49,49.47,49.48,17525.0,40.4047,40.421,40.4047,40.4128,17525.0
2019-09-17 15:30:00,49.48,49.49,49.47,49.49,40873.0,40.4128,40.421,40.4047,40.421,40873.0
2019-09-18 09:30:00,49.5,49.52,49.49,49.51,19541.0,40.4292,40.4455,40.421,40.4373,19541.0
2019-09-18 10:00:00,49.5,49.51,49.49,49.51,30701.0,40.4292,40.4373,40.421,40.4373,30701.0
2019-09-18 10:30:00,49.51,49.51,49.49,49.51,9470.0,40.4373,40.4373,40.421,40.4373,9470.0
2019-09-18 11:00:00,49.51,49.51,49.5,49.51,26551.0,40.4373,40.4373,40.4292,40.4373,26551.0
2019-09-18 11:30:00,49.51,49.53,49.5,49.52,58069.0,40.4373,40.4537,40.4292,40.4455,58069.0
2019-09-18 12:00:00,49.53,49.53,49.51,49.52,14175.0,40.4537,40.4537,40.4373,40.4455,14175.0
2019-09-18 12:30:00,49.52,49.52,49.51,49.52,21836.0,40.4455,40.4455,40.4373,40.4455,21836.0
2019-09-18 13:00:00,49.51,49.52,49.49,49.5,26365.0,40.4373,40.4455,40.421,40.4292,26365.0
2019-09-18 13:30:00,49.49,49.52,49.49,49.52,28244.0,40.421,40.4455,40.421,40.4455,28244.0
2019-09-18 14:00:00,49.51,49.51,49.43,49.47,27053.0,40.4373,40.4373,40.372,40.4047,27053.0
2019-09-18 14:30:00,49.46,49.47,49.4,49.43,82841.0,40.3965,40.4047,40.3475,40.372,82841.0
2019-09-18 15:00:00,49.42,49.43,49.38,49.38,25705.0,40.3638,40.372,40.3312,40.3312,25705.0
2019-09-18 15:30:00,49.39,49.42,49.38,49.42,47613.0,40.3393,40.3638,40.3312,40.3638,47613.0
2019-09-19 09:30:00,49.45,49.46,49.44,49.45,19461.0,40.3883,40.3965,40.3802,40.3883,19461.0
2019-09-19 10:00:00,49.44,49.46,49.44,49.45,19310.0,40.3802,40.3965,40.3802,40.3883,19310.0
2019-09-19 10:30:00,49.45,49.46,49.43,49.44,31953.0,40.3883,40.3965,40.372,40.3802,31953.0
2019-09-19 11:00:00,49.44,49.45,49.43,49.44,15887.0,40.3802,40.3883,40.372,40.3802,15887.0
2019-09-19 11:30:00,49.44,49.45,49.43,49.44,61976.0,40.3802,40.3883,40.372,40.3802,61976.0
2019-09-19 12:00:00,49.45,49.45,49.44,49.45,9759.0,40.3883,40.3883,40.3802,40.3883,9759.0
2019-09-19 12:30:00,49.45,49.46,49.44,49.45,19449.0,40.3883,40.3965,40.3802,40.3883,19449.0
2019-09-19 13:00:00,49.45,49.46,49.44,49.45,12348.0,40.3883,40.3965,40.3802,40.3883,12348.0
2019-09-19 13:30:00,49.45,49.46,49.44,49.45,14029.0,40.3883,40.3965,40.3802,40.3883,14029.0
2019-09-19 14:00:00,49.45,49.46,49.44,49.44,36408.0,40.3883,40.3965,40.3802,40.3802,36408.0
2019-09-19 14:30:00,49.44,49.46,49.44,49.46,36438.0,40.3802,40.3965,40.3802,40.3965,36438.0
2019-09-19 15:00:00,49.45,49.46,49.44,49.44,13483.0,40.3883,40.3965,40.3802,40.3802,13483.0
2019-09-19 15:30:00,49.45,49.46,49.44,49.46,33091.0,40.3883,40.3965,40.3802,40.3965,33091.0
2019-09-20 09:30:00,49.46,49.48,49.45,49.47,17725.0,40.3965,40.4128,40.3883,40.4047,17725.0
2019-09-20 10:00:00,49.47,49.48,49.46,49.48,31014.0,40.4047,40.4128,40.3965,40.4128,31014.0
2019-09-20 10:30:00,49.48,49.49,49.47,49.49,7556.0,40.4128,40.421,40.4047,40.421,7556.0
2019-09-20 11:00:00,49.49,49.5,49.48,49.49,21481.0,40.421,40.4292,40.4128,40.421,21481.0
2019-09-20 11:30:00,49.49,49.5,49.48,49.5,28830.0,40.421,40.4292,40.4128,40.4292,28830.0
2019-09-20 12:00:00,49.5,49.5,49.49,49.5,23864.0,40.4292,40.4292,40.421,40.4292,23864.0
2019-09-20 12:30:00,49.5,49.52,49.49,49.51,21903.0,40.4292,40.4455,40.421,40.4373,21903.0
2019-09-20 13:00:00,49.51,49.53,49.49,49.52,11906.0,40.4373,40.4537,40.421,40.4455,11906.0
2019-09-20 13:30:00,49.51,49.51,49.5,49.5,10424.0,40.4373,40.4373,40.4292,40.4292,10424.0
2019-09-20 14:00:00,49.51,49.51,49.5,49.51,20157.0,40.4373,40.4373,40.4292,40.4373,20157.0
2019-09-20 14:30:00,49.5,49.51,49.49,49.5,23744.0,40.4292,40.4373,40.421,40.4292,23744.0
2019-09-20 15:00:00,49.51,49.52,49.5,49.52,12474.0,40.4373,40.4455,40.4292,40.4455,12474.0
2019-09-20 15:30:00,49.51,49.53,49.51,49.52,15012.0,40.4373,40.4537,40.4373,40.4455,15012.0
2019-09-23 09:30:00,49.52,49.57,49.52,49.57,44629.0,40.4455,40.4863,40.4455,40.4863,44629.0
2019-09-23 10:00:00,49.58,49.58,49.56,49.58,70632.0,40.4945,40.4945,40.4782,40.4945,70632.0
2019-09-23 10:30:00,49.58,49.58,49.57,49.58,17870.0,40.4945,40.4945,40.4863,40.4945,17870.0
2019-09-23 11:00:00,49.57,49.58,49.56,49.57,28988.0,40.4863,40.4945,40.4782,40.4863,28988.0
2019-09-23 11:30:00,49.57,49.57,49.55,49.56,1241219.0,40.4863,40.4863,40.47,40.4782,1241219.0
2019-09-23 12:00:00,49.55,49.57,49.55,49.56,32087.0,40.47,40.4863,40.47,40.4782,32087.0
2019-09-23 12:30:00,49.57,49.57,49.55,49.55,23493.0,40.4863,40.4863,40.47,40.47,23493.0
2019-09-23 13:00:00,49.56,49.57,49.55,49.56,23851.0,40.4782,40.4863,40.47,40.4782,23851.0
2019-09-23 13:30:00,49.56,49.57,49.55,49.55,32237.0,40.4782,40.4863,40.47,40.47,32237.0
2019-09-23 14:00:00,49.55,49.56,49.55,49.55,17293.0,40.47,40.4782,40.47,40.47,17293.0
2019-09-23 14:30:00,49.55,49.57,49.54,49.55,29099.0,40.47,40.4863,40.4618,40.47,29099.0
2019-09-23 15:00:00,49.54,49.55,49.53,49.54,36239.0,40.4618,40.47,40.4537,40.4618,36239.0
2019-09-23 15:30:00,49.55,49.57,49.54,49.56,47790.0,40.47,40.4863,40.4618,40.4782,47790.0
2019-09-24 09:30:00,49.12,49.13,49.11,49.13,29815.0,40.4775,40.4858,40.4693,40.4858,29815.0
2019-09-24 10:00:00,49.15,49.16,49.12,49.13,72170.0,40.5023,40.5105,40.4775,40.4858,72170.0
2019-09-24 10:30:00,49.13,49.14,49.1,49.12,50432.0,40.4858,40.494,40.4611,40.4775,50432.0
2019-09-24 11:00:00,49.12,49.13,49.11,49.13,1146685.0,40.4775,40.4858,40.4693,40.4858,1146685.0
2019-09-24 11:30:00,49.13,49.14,49.12,49.14,49872.0,40.4858,40.494,40.4775,40.494,49872.0
2019-09-24 12:00:00,49.13,49.15,49.13,49.15,15961.0,40.4858,40.5023,40.4858,40.5023,15961.0
2019-09-24 12:30:00,49.15,49.15,49.12,49.13,15154.0,40.5023,40.5023,40.4775,40.4858,15154.0
2019-09-24 13:00:00,49.12,49.14,49.12,49.13,14589.0,40.4775,40.494,40.4775,40.4858,14589.0
2019-09-24 13:30:00,49.13,49.13,49.12,49.13,12805.0,40.4858,40.4858,40.4775,40.4858,12805.0
2019-09-24 14:00:00,49.13,49.14,49.1,49.13,30621.0,40.4858,40.494,40.4611,40.4858,30621.0
2019-09-24 14:30:00,49.12,49.15,49.12,49.15,54005.0,40.4775,40.5023,40.4775,40.5023,54005.0
2019-09-24 15:00:00,49.15,49.16,49.13,49.14,31377.0,40.5023,40.5105,40.4858,40.494,31377.0
2019-09-24 15:30:00,49.13,49.15,49.12,49.13,33678.0,40.4858,40.5023,40.4775,40.4858,33678.0
2019-09-25 09:30:00,49.09,49.1,49.07,49.07,20451.0,40.4528,40.4611,40.4363,40.4363,20451.0
2019-09-25 10:00:00,49.07,49.09,49.05,49.07,43300.0,40.4363,40.4528,40.4199,40.4363,43300.0
2019-09-25 10:30:00,49.07,49.07,49.03,49.05,20722.0,40.4363,40.4363,40.4034,40.4199,20722.0
2019-09-25 11:00:00,49.06,49.08,49.06,49.07,23669.0,40.4281,40.4446,40.4281,40.4363,23669.0
2019-09-25 11:30:00,49.07,49.08,49.05,49.06,20219.0,40.4363,40.4446,40.4199,40.4281,20219.0
2019-09-25 12:00:00,49.06,49.06,49.04,49.05,25235.0,40.4281,40.4281,40.4116,40.4199,25235.0
2019-09-25 12:30:00,49.05,49.06,49.04,49.05,38021.0,40.4199,40.4281,40.4116,40.4199,38021.0
2019-09-25 13:00:00,49.04,49.05,49.03,49.04,166208.0,40.4116,40.4199,40.4034,40.4116,166208.0
2019-09-25 13:30:00,49.04,49.05,49.03,49.04,8497.0,40.4116,40.4199,40.4034,40.4116,8497.0
2019-09-25 14:00:00,49.04,49.06,49.04,49.06,29273.0,40.4116,40.4281,40.4116,40.4281,29273.0
2019-09-25 14:30:00,49.05,49.06,49.04,49.05,47723.0,40.4199,40.4281,40.4116,40.4199,47723.0
2019-09-25 15:00:00,49.05,49.06,49.05,49.06,20944.0,40.4199,40.4281,40.4199,40.4281,20944.0
2019-09-25 15:30:00,49.06,49.07,49.05,49.07,41297.0,40.4281,40.4363,40.4199,40.4363,41297.0
2019-09-26 09:30:00,49.08,49.1,49.07,49.07,189295.0,40.4446,40.4611,40.4363,40.4363,189295.0
2019-09-26 10:00:00,49.06,49.09,49.05,49.08,65243.0,40.4281,40.4528,40.4199,40.4446,65243.0
2019-09-26 10:30:00,49.07,49.08,49.06,49.08,31496.0,40.4363,40.4446,40.4281,40.4446,31496.0
2019-09-26 11:00:00,49.08,49.08,49.07,49.08,15831.0,40.4446,40.4446,40.4363,40.4446,15831.0
2019-09-26 11:30:00,49.08,49.08,49.07,49.08,11494.0,40.4446,40.4446,40.4363,40.4446,11494.0
2019-09-26 12:00:00,49.08,49.08,49.06,49.08,23650.0,40.4446,40.4446,40.4281,40.4446,23650.0
2019-09-26 12:30:00,49.07,49.08,49.06,49.07,54361.0,40.4363,40.4446,40.4281,40.4363,54361.0
2019-09-26 13:00:00,49.07,49.08,49.06,49.08,45164.0,40.4363,40.4446,40.4281,40.4446,45164.0
2019-09-26 13:30:00,49.08,49.08,49.06,49.07,30686.0,40.4446,40.4446,40.4281,40.4363,30686.0
2019-09-26 14:00:00,49.07,49.08,49.06,49.07,9479.0,40.4363,40.4446,40.4281,40.4363,9479.0
2019-09-26 14:30:00,49.08,49.08,49.07,49.07,26377.0,40.4446,40.4446,40.4363,40.4363,26377.0
2019-09-26 15:00:00,49.08,49.08,49.06,49.07,67147.0,40.4446,40.4446,40.4281,40.4363,67147.0
2019-09-26 15:30:00,49.07,49.08,49.06,49.08,87624.0,40.4363,40.4446,40.4281,40.4446,87624.0
2019-09-27 09:30:00,49.07,49.07,49.05,49.07,484790.0,40.4363,40.4363,40.4199,40.4363,484790.0
2019-09-27 10:00:00,49.06,49.07,49.05,49.05,22327.0,40.4281,40.4363,40.4199,40.4199,22327.0
2019-09-27 10:30:00,49.05,49.06,49.05,49.05,10247.0,40.4199,40.4281,40.4199,40.4199,10247.0
2019-09-27 11:00:00,49.06,49.08,49.05,49.08,41652.0,40.4281,40.4446,40.4199,40.4446,41652.0
2019-09-27 11:30:00,49.07,49.1,49.06,49.07,50497.0,40.4363,40.4611,40.4281,40.4363,50497.0
2019-09-27 12:00:00,49.07,49.09,49.06,49.08,10594.0,40.4363,40.4528,40.4281,40.4446,10594.0
2019-09-27 12:30:00,49.08,49.09,49.07,49.08,27124.0,40.4446,40.4528,40.4363,40.4446,27124.0
2019-09-27 13:00:00,49.08,49.08,49.06,49.08,6388.0,40.4446,40.4446,40.4281,40.4446,6388.0
2019-09-27 13:30:00,49.07,49.08,49.06,49.07,85537.0,40.4363,40.4446,40.4281,40.4363,85537.0
2019-09-27 14:00:00,49.06,49.07,49.06,49.07,16361.0,40.4281,40.4363,40.4281,40.4363,16361.0
2019-09-27 14:30:00,49.07,49.08,49.06,49.08,20121.0,40.4363,40.4446,40.4281,40.4446,20121.0
2019-09-27 15:00:00,49.08,49.08,49.06,49.06,37546.0,40.4446,40.4446,40.4281,40.4281,37546.0
2019-09-27 15:30:00,49.07,49.07,49.05,49.06,45596.0,40.4363,40.4363,40.4199,40.4281,45596.0
2019-09-30 09:30:00,49.04,49.07,49.02,49.05,19810.0,40.4116,40.4363,40.3951,40.4199,19810.0
2019-09-30 10:00:00,49.06,49.06,49.04,49.06,77774.0,40.4281,40.4281,40.4116,40.4281,77774.0
2019-09-30 10:30:00,49.05,49.06,49.04,49.04,24531.0,40.4199,40.4281,40.4116,40.4116,24531.0
2019-09-30 11:00:00,49.05,49.06,49.04,49.05,25480.0,40.4199,40.4281,40.4116,40.4199,25480.0
2019-09-30 11:30:00,49.05,49.05,49.04,49.05,56808.0,40.4199,40.4199,40.4116,40.4199,56808.0
2019-09-30 12:00:00,49.05,49.06,49.04,49.06,24237.0,40.4199,40.4281,40.4116,40.4281,24237.0
2019-09-30 12:30:00,49.05,49.05,49.04,49.04,11091.0,40.4199,40.4199,40.4116,40.4116,11091.0
2019-09-30 13:00:00,49.05,49.05,49.04,49.04,14464.0,40.4199,40.4199,40.4116,40.4116,14464.0
2019-09-30 13:30:00,49.04,49.04,49.02,49.02,72736.0,40.4116,40.4116,40.3951,40.3951,72736.0
2019-09-30 14:00:00,49.02,49.03,49.01,49.01,64328.0,40.3951,40.4034,40.3869,40.3869,64328.0
2019-09-30 14:30:00,49.02,49.04,49.01,49.04,49921.0,40.3951,40.4116,40.3869,40.4116,49921.0
2019-09-30 15:00:00,49.04,49.05,49.03,49.04,31696.0,40.4116,40.4199,40.4034,40.4116,31696.0
2019-09-30 15:30:00,49.05,49.07,49.04,49.07,74340.0,40.4199,40.4363,40.4116,40.4363,74340.0
2019-10-01 09:30:00,49.0,49.02,48.99,49.01,285447.0,40.3786,40.3951,40.3704,40.3869,285447.0
2019-10-01 10:00:00,49.01,49.1,49.01,49.03,297784.0,40.3869,40.4611,40.3869,40.4034,297784.0
2019-10-01 10:30:00,49.04,49.07,49.04,49.07,48247.0,40.4116,40.4363,40.4116,40.4363,48247.0
2019-10-01 11:00:00,49.07,49.08,49.06,49.07,21189.0,40.4363,40.4446,40.4281,40.4363,21189.0
2019-10-01 11:30:00,49.07,49.08,49.05,49.08,28032.0,40.4363,40.4446,40.4199,40.4446,28032.0
2019-10-01 12:00:00,49.07,49.07,49.05,49.07,23319.0,40.4363,40.4363,40.4199,40.4363,23319.0
2019-10-01 12:30:00,49.07,49.08,49.05,49.07,28063.0,40.4363,40.4446,40.4199,40.4363,28063.0
2019-10-01 13:00:00,49.07,49.07,49.06,49.06,16492.0,40.4363,40.4363,40.4281,40.4281,16492.0
2019-10-01 13:30:00,49.08,49.08,49.07,49.08,5619.0,40.4446,40.4446,40.4363,40.4446,5619.0
2019-10-01 14:00:00,49.08,49.08,49.06,49.08,24929.0,40.4446,40.4446,40.4281,40.4446,24929.0
2019-10-01 14:30:00,49.08,49.09,49.06,49.09,23154.0,40.4446,40.4528,40.4281,40.4528,23154.0
2019-10-01 15:00:00,49.09,49.09,49.07,49.08,18241.0,40.4528,40.4528,40.4363,40.4446,18241.0
2019-10-01 15:30:00,49.07,49.1,49.07,49.1,65900.0,40.4363,40.4611,40.4363,40.4611,65900.0
2019-10-02 09:30:00,49.1,49.12,49.1,49.11,24211.0,40.4611,40.4775,40.4611,40.4693,24211.0
2019-10-02 10:00:00,49.11,49.12,49.09,49.11,28753.0,40.4693,40.4775,40.4528,40.4693,28753.0
2019-10-02 10:30:00,49.12,49.13,49.11,49.13,13264.0,40.4775,40.4858,40.4693,40.4858,13264.0
2019-10-02 11:00:00,49.13,49.13,49.11,49.12,57529.0,40.4858,40.4858,40.4693,40.4775,57529.0
2019-10-02 11:30:00,49.13,49.14,49.11,49.12,33021.0,40.4858,40.494,40.4693,40.4775,33021.0
2019-10-02 12:00:00,49.13,49.14,49.12,49.14,35972.0,40.4858,40.494,40.4775,40.494,35972.0
2019-10-02 12:30:00,49.14,49.14,49.12,49.14,14289.0,40.494,40.494,40.4775,40.494,14289.0
2019-10-02 13:00:00,49.14,49.14,49.11,49.12,14762.0,40.494,40.494,40.4693,40.4775,14762.0
2019-10-02 13:30:00,49.13,49.14,49.13,49.14,18861.0,40.4858,40.494,40.4858,40.494,18861.0
2019-10-02 14:00:00,49.13,49.15,49.13,49.15,22746.0,40.4858,40.5023,40.4858,40.5023,22746.0
2019-10-02 14:30:00,49.14,49.15,49.12,49.13,18087.0,40.494,40.5023,40.4775,40.4858,18087.0
2019-10-02 15:00:00,49.13,49.13,49.12,49.13,13570.0,40.4858,40.4858,40.4775,40.4858,13570.0
2019-10-02 15:30:00,49.13,49.13,49.11,49.13,30284.0,40.4858,40.4858,40.4693,40.4858,30284.0
2019-10-03 09:30:00,49.14,49.16,49.14,49.16,11793.0,40.494,40.5105,40.494,40.5105,11793.0
2019-10-03 10:00:00,49.17,49.25,49.16,49.2,37119.0,40.5187,40.5847,40.5105,40.5435,37119.0
2019-10-03 10:30:00,49.2,49.22,49.18,49.19,18025.0,40.5435,40.5599,40.527,40.5352,18025.0
2019-10-03 11:00:00,49.19,49.2,49.17,49.19,21333.0,40.5352,40.5435,40.5187,40.5352,21333.0
2019-10-03 11:30:00,49.2,49.21,49.19,49.2,16100.0,40.5435,40.5517,40.5352,40.5435,16100.0
2019-10-03 12:00:00,49.21,49.21,49.19,49.21,14117.0,40.5517,40.5517,40.5352,40.5517,14117.0
2019-10-03 12:30:00,49.21,49.21,49.19,49.21,19821.0,40.5517,40.5517,40.5352,40.5517,19821.0
2019-10-03 13:00:00,49.2,49.22,49.19,49.2,21594.0,40.5435,40.5599,40.5352,40.5435,21594.0
2019-10-03 13:30:00,49.2,49.21,49.19,49.21,9334.0,40.5435,40.5517,40.5352,40.5517,9334.0
2019-10-03 14:00:00,49.2,49.21,49.2,49.2,22920.0,40.5435,40.5517,40.5435,40.5435,22920.0
2019-10-03 14:30:00,49.21,49.21,49.2,49.21,20324.0,40.5517,40.5517,40.5435,40.5517,20324.0
2019-10-03 15:00:00,49.21,49.21,49.2,49.21,14885.0,40.5517,40.5517,40.5435,40.5517,14885.0
2019-10-03 15:30:00,49.21,49.21,49.2,49.2,58076.0,40.5517,40.5517,40.5435,40.5435,58076.0
2019-10-04 09:30:00,49.19,49.2,49.17,49.19,10879.0,40.5352,40.5435,40.5187,40.5352,10879.0
2019-10-04 10:00:00,49.2,49.22,49.18,49.22,24082.0,40.5435,40.5599,40.527,40.5599,24082.0
2019-10-04 10:30:00,49.22,49.23,49.21,49.22,50212.0,40.5599,40.5682,40.5517,40.5599,50212.0
2019-10-04 11:00:00,49.22,49.22,49.2,49.21,33758.0,40.5599,40.5599,40.5435,40.5517,33758.0
2019-10-04 11:30:00,49.2,49.21,49.19,49.21,35619.0,40.5435,40.5517,40.5352,40.5517,35619.0
2019-10-04 12:00:00,49.2,49.22,49.2,49.21,21501.0,40.5435,40.5599,40.5435,40.5517,21501.0
2019-10-04 12:30:00,49.2,49.21,49.19,49.2,16084.0,40.5435,40.5517,40.5352,40.5435,16084.0
2019-10-04 13:00:00,49.21,49.21,49.2,49.21,21600.0,40.5517,40.5517,40.5435,40.5517,21600.0
2019-10-04 13:30:00,49.2,49.22,49.2,49.22,16585.0,40.5435,40.5599,40.5435,40.5599,16585.0
2019-10-04 14:00:00,49.21,49.22,49.19,49.22,19423.0,40.5517,40.5599,40.5352,40.5599,19423.0
2019-10-04 14:30:00,49.22,49.23,49.21,49.23,21386.0,40.5599,40.5682,40.5517,40.5682,21386.0
2019-10-04 15:00:00,49.23,49.24,49.21,49.22,24150.0,40.5682,40.5764,40.5517,40.5599,24150.0
2019-10-04 15:30:00,49.22,49.22,49.21,49.22,48085.0,40.5599,40.5599,40.5517,40.5599,48085.0
2019-10-07 09:30:00,49.18,49.2,49.18,49.2,12436.0,40.527,40.5435,40.527,40.5435,12436.0
2019-10-07 10:00:00,49.2,49.2,49.18,49.19,23614.0,40.5435,40.5435,40.527,40.5352,23614.0
2019-10-07 10:30:00,49.19,49.21,49.19,49.2,6881.0,40.5352,40.5517,40.5352,40.5435,6881.0
2019-10-07 11:00:00,49.21,49.21,49.17,49.19,30691.0,40.5517,40.5517,40.5187,40.5352,30691.0
2019-10-07 11:30:00,49.19,49.19,49.17,49.18,21115.0,40.5352,40.5352,40.5187,40.527,21115.0
2019-10-07 12:00:00,49.18,49.18,49.16,49.17,21859.0,40.527,40.527,40.5105,40.5187,21859.0
2019-10-07 12:30:00,49.17,49.18,49.16,49.18,12176.0,40.5187,40.527,40.5105,40.527,12176.0
2019-10-07 13:00:00,49.18,49.18,49.17,49.18,10653.0,40.527,40.527,40.5187,40.527,10653.0
2019-10-07 13:30:00,49.18,49.18,49.16,49.17,30350.0,40.527,40.527,40.5105,40.5187,30350.0
2019-10-07 14:00:00,49.17,49.18,49.16,49.16,21670.0,40.5187,40.527,40.5105,40.5105,21670.0
2019-10-07 14:30:00,49.17,49.17,49.15,49.16,48088.0,40.5187,40.5187,40.5023,40.5105,48088.0
2019-10-07 15:00:00,49.16,49.17,49.15,49.17,31992.0,40.5105,40.5187,40.5023,40.5187,31992.0
2019-10-07 15:30:00,49.16,49.17,49.16,49.16,39675.0,40.5105,40.5187,40.5105,40.5105,39675.0
2019-10-08 09:30:00,49.19,49.19,49.16,49.18,39366.0,40.5352,40.5352,40.5105,40.527,39366.0
2019-10-08 10:00:00,49.17,49.18,49.16,49.18,14626.0,40.5187,40.527,40.5105,40.527,14626.0
2019-10-08 10:30:00,49.18,49.19,49.16,49.16,63943.0,40.527,40.5352,40.5105,40.5105,63943.0
2019-10-08 11:00:00,49.17,49.18,49.16,49.17,17131.0,40.5187,40.527,40.5105,40.5187,17131.0
2019-10-08 11:30:00,49.17,49.17,49.15,49.16,46510.0,40.5187,40.5187,40.5023,40.5105,46510.0
2019-10-08 12:00:00,49.16,49.17,49.15,49.16,23250.0,40.5105,40.5187,40.5023,40.5105,23250.0
2019-10-08 12:30:00,49.16,49.16,49.15,49.16,43382.0,40.5105,40.5105,40.5023,40.5105,43382.0
2019-10-08 13:00:00,49.15,49.16,49.14,49.15,21996.0,40.5023,40.5105,40.494,40.5023,21996.0
2019-10-08 13:30:00,49.15,49.16,49.14,49.15,29674.0,40.5023,40.5105,40.494,40.5023,29674.0
2019-10-08 14:00:00,49.15,49.16,49.14,49.15,12061.0,40.5023,40.5105,40.494,40.5023,12061.0
2019-10-08 14:30:00,49.15,49.19,49.14,49.18,75136.0,40.5023,40.5352,40.494,40.527,75136.0
2019-10-08 15:00:00,49.19,49.2,49.16,49.17,22771.0,40.5352,40.5435,40.5105,40.5187,22771.0
2019-10-08 15:30:00,49.17,49.18,49.15,49.15,105410.0,40.5187,40.527,40.5023,40.5023,105410.0
2019-10-09 09:30:00,49.15,49.16,49.15,49.15,14284.0,40.5023,40.5105,40.5023,40.5023,14284.0
2019-10-09 10:00:00,49.16,49.17,49.15,49.16,19942.0,40.5105,40.5187,40.5023,40.5105,19942.0
2019-10-09 10:30:00,49.16,49.16,49.15,49.16,20652.0,40.5105,40.5105,40.5023,40.5105,20652.0
2019-10-09 11:00:00,49.15,49.17,49.14,49.16,24123.0,40.5023,40.5187,40.494,40.5105,24123.0
2019-10-09 11:30:00,49.16,49.17,49.14,49.16,38529.0,40.5105,40.5187,40.494,40.5105,38529.0
2019-10-09 12:00:00,49.15,49.16,49.14,49.15,13588.0,40.5023,40.5105,40.494,40.5023,13588.0
2019-10-09 12:30:00,49.15,49.15,49.13,49.14,15330.0,40.5023,40.5023,40.4858,40.494,15330.0
2019-10-09 13:00:00,49.14,49.15,49.13,49.14,22024.0,40.494,40.5023,40.4858,40.494,22024.0
2019-10-09 13:30:00,49.14,49.14,49.13,49.14,8815.0,40.494,40.494,40.4858,40.494,8815.0
2019-10-09 14:00:00,49.14,49.14,49.11,49.12,23887.0,40.494,40.494,40.4693,40.4775,23887.0
2019-10-09 14:30:00,49.11,49.13,49.11,49.11,32836.0,40.4693,40.4858,40.4693,40.4693,32836.0
2019-10-09 15:00:00,49.12,49.12,49.11,49.12,12427.0,40.4775,40.4775,40.4693,40.4775,12427.0
2019-10-09 15:30:00,49.12,49.14,49.11,49.14,76658.0,40.4775,40.494,40.4693,40.494,76658.0
2019-10-10 09:30:00,49.13,49.14,49.11,49.11,18454.0,40.4858,40.494,40.4693,40.4693,18454.0
2019-10-10 10:00:00,49.11,49.13,49.1,49.1,36650.0,40.4693,40.4858,40.4611,40.4611,36650.0
2019-10-10 10:30:00,49.1,49.11,49.09,49.1,16770.0,40.4611,40.4693,40.4528,40.4611,16770.0
2019-10-10 11:00:00,49.1,49.12,49.1,49.12,82946.0,40.4611,40.4775,40.4611,40.4775,82946.0
2019-10-10 11:30:00,49.12,49.12,49.1,49.11,83838.0,40.4775,40.4775,40.4611,40.4693,83838.0
2019-10-10 12:00:00,49.11,49.11,49.1,49.11,10850.0,40.4693,40.4693,40.4611,40.4693,10850.0
2019-10-10 12:30:00,49.1,49.11,49.1,49.11,18034.0,40.4611,40.4693,40.4611,40.4693,18034.0
2019-10-10 13:00:00,49.11,49.13,49.1,49.12,105289.0,40.4693,40.4858,40.4611,40.4775,105289.0
2019-10-10 13:30:00,49.12,49.12,49.11,49.12,20800.0,40.4775,40.4775,40.4693,40.4775,20800.0
2019-10-10 14:00:00,49.12,49.12,49.11,49.11,24408.0,40.4775,40.4775,40.4693,40.4693,24408.0
2019-10-10 14:30:00,49.12,49.12,49.11,49.11,32110.0,40.4775,40.4775,40.4693,40.4693,32110.0
2019-10-10 15:00:00,49.11,49.12,49.1,49.11,51727.0,40.4693,40.4775,40.4611,40.4693,51727.0
2019-10-10 15:30:00,49.11,49.11,49.1,49.1,39162.0,40.4693,40.4693,40.4611,40.4611,39162.0
2019-10-11 09:30:00,49.06,49.09,49.04,49.07,19463.0,40.4281,40.4528,40.4116,40.4363,19463.0
2019-10-11 10:00:00,49.07,49.08,49.05,49.06,36204.0,40.4363,40.4446,40.4199,40.4281,36204.0
2019-10-11 10:30:00,49.06,49.06,49.05,49.06,34954.0,40.4281,40.4281,40.4199,40.4281,34954.0
2019-10-11 11:00:00,49.06,49.09,49.06,49.07,29071.0,40.4281,40.4528,40.4281,40.4363,29071.0
2019-10-11 11:30:00,49.08,49.1,49.07,49.09,52396.0,40.4446,40.4611,40.4363,40.4528,52396.0
2019-10-11 12:00:00,49.09,49.11,49.08,49.09,25818.0,40.4528,40.4693,40.4446,40.4528,25818.0
2019-10-11 12:30:00,49.09,49.11,49.08,49.1,17801.0,40.4528,40.4693,40.4446,40.4611,17801.0
2019-10-11 13:00:00,49.09,49.09,49.06,49.08,39507.0,40.4528,40.4528,40.4281,40.4446,39507.0
2019-10-11 13:30:00,49.08,49.09,49.07,49.08,6509.0,40.4446,40.4528,40.4363,40.4446,6509.0
2019-10-11 14:00:00,49.07,49.09,49.07,49.07,9197.0,40.4363,40.4528,40.4363,40.4363,9197.0
2019-10-11 14:30:00,49.07,49.08,49.06,49.07,14745.0,40.4363,40.4446,40.4281,40.4363,14745.0
2019-10-11 15:00:00,49.06,49.06,49.05,49.06,28440.0,40.4281,40.4281,40.4199,40.4281,28440.0
2019-10-11 15:30:00,49.05,49.07,49.04,49.06,70795.0,40.4199,40.4363,40.4116,40.4281,70795.0
2019-10-14 09:30:00,49.08,49.11,49.05,49.07,17772.0,40.4446,40.4693,40.4199,40.4363,17772.0
2019-10-14 10:00:00,49.07,49.08,49.06,49.08,34336.0,40.4363,40.4446,40.4281,40.4446,34336.0
2019-10-14 10:30:00,49.08,49.09,49.05,49.08,82843.0,40.4446,40.4528,40.4199,40.4446,82843.0
2019-10-14 11:00:00,49.08,49.09,49.07,49.08,26269.0,40.4446,40.4528,40.4363,40.4446,26269.0
2019-10-14 11:30:00,49.09,49.09,49.08,49.09,10193.0,40.4528,40.4528,40.4446,40.4528,10193.0
2019-10-14 12:00:00,49.09,49.09,49.08,49.09,17620.0,40.4528,40.4528,40.4446,40.4528,17620.0
2019-10-14 12:30:00,49.09,49.09,49.08,49.09,12890.0,40.4528,40.4528,40.4446,40.4528,12890.0
2019-10-14 13:00:00,49.09,49.1,49.08,49.09,14191.0,40.4528,40.4611,40.4446,40.4528,14191.0
2019-10-14 13:30:00,49.09,49.1,49.09,49.09,30186.0,40.4528,40.4611,40.4528,40.4528,30186.0
2019-10-14 14:00:00,49.09,49.11,49.07,49.08,91144.0,40.4528,40.4693,40.4363,40.4446,91144.0
2019-10-14 14:30:00,49.08,49.09,49.07,49.08,13660.0,40.4446,40.4528,40.4363,40.4446,13660.0
2019-10-14 15:00:00,49.07,49.08,49.07,49.08,15776.0,40.4363,40.4446,40.4363,40.4446,15776.0
2019-10-14 15:30:00,49.07,49.08,49.07,49.08,73209.0,40.4363,40.4446,40.4363,40.4446,73209.0
2019-10-15 09:30:00,49.08,49.09,49.07,49.07,27548.0,40.4446,40.4528,40.4363,40.4363,27548.0
2019-10-15 10:00:00,49.08,49.08,49.04,49.05,36527.0,40.4446,40.4446,40.4116,40.4199,36527.0
2019-10-15 10:30:00,49.04,49.04,49.02,49.04,25505.0,40.4116,40.4116,40.3951,40.4116,25505.0
2019-10-15 11:00:00,49.03,49.05,49.02,49.04,37916.0,40.4034,40.4199,40.3951,40.4116,37916.0
2019-10-15 11:30:00,49.04,49.04,49.02,49.04,17114.0,40.4116,40.4116,40.3951,40.4116,17114.0
2019-10-15 12:00:00,49.04,49.04,49.02,49.02,32946.0,40.4116,40.4116,40.3951,40.3951,32946.0
2019-10-15 12:30:00,49.03,49.03,49.01,49.02,12658.0,40.4034,40.4034,40.3869,40.3951,12658.0
2019-10-15 13:00:00,49.02,49.03,49.01,49.03,114063.0,40.3951,40.4034,40.3869,40.4034,114063.0
2019-10-15 13:30:00,49.03,49.04,49.02,49.03,163818.0,40.4034,40.4116,40.3951,40.4034,163818.0
2019-10-15 14:00:00,49.04,49.04,49.03,49.04,31685.0,40.4116,40.4116,40.4034,40.4116,31685.0
2019-10-15 14:30:00,49.03,49.04,49.02,49.03,47491.0,40.4034,40.4116,40.3951,40.4034,47491.0
2019-10-15 15:00:00,49.02,49.03,49.02,49.03,22213.0,40.3951,40.4034,40.3951,40.4034,22213.0
2019-10-15 15:30:00,49.02,49.03,49.0,49.02,132851.0,40.3951,40.4034,40.3786,40.3951,132851.0
2019-10-16 09:30:00,49.02,49.04,49.02,49.04,8553.0,40.3951,40.4116,40.3951,40.4116,8553.0
2019-10-16 10:00:00,49.03,49.05,49.03,49.05,41570.0,40.4034,40.4199,40.4034,40.4199,41570.0
2019-10-16 10:30:00,49.05,49.08,49.04,49.07,18772.0,40.4199,40.4446,40.4116,40.4363,18772.0
2019-10-16 11:00:00,49.07,49.1,49.07,49.1,27520.0,40.4363,40.4611,40.4363,40.4611,27520.0
2019-10-16 11:30:00,49.1,49.11,49.09,49.1,16629.0,40.4611,40.4693,40.4528,40.4611,16629.0
2019-10-16 12:00:00,49.1,49.12,49.1,49.11,20195.0,40.4611,40.4775,40.4611,40.4693,20195.0
2019-10-16 12:30:00,49.12,49.12,49.11,49.11,9686.0,40.4775,40.4775,40.4693,40.4693,9686.0
2019-10-16 13:00:00,49.11,49.13,49.11,49.11,75985.0,40.4693,40.4858,40.4693,40.4693,75985.0
2019-10-16 13:30:00,49.12,49.12,49.08,49.1,88973.0,40.4775,40.4775,40.4446,40.4611,88973.0
2019-10-16 14:00:00,49.1,49.12,49.1,49.1,14179.0,40.4611,40.4775,40.4611,40.4611,14179.0
2019-10-16 14:30:00,49.11,49.11,49.09,49.1,19598.0,40.4693,40.4693,40.4528,40.4611,19598.0
2019-10-16 15:00:00,49.09,49.11,49.09,49.1,16991.0,40.4528,40.4693,40.4528,40.4611,16991.0
2019-10-16 15:30:00,49.09,49.1,49.08,49.08,42446.0,40.4528,40.4611,40.4446,40.4446,42446.0
2019-10-17 09:30:00,49.09,49.09,49.07,49.08,11683.0,40.4528,40.4528,40.4363,40.4446,11683.0
2019-10-17 10:00:00,49.07,49.09,49.07,49.08,23329.0,40.4363,40.4528,40.4363,40.4446,23329.0
2019-10-17 10:30:00,49.08,49.1,49.08,49.09,14872.0,40.4446,40.4611,40.4446,40.4528,14872.0
2019-10-17 11:00:00,49.09,49.1,49.08,49.09,20505.0,40.4528,40.4611,40.4446,40.4528,20505.0
2019-10-17 11:30:00,49.09,49.12,49.09,49.11,37970.0,40.4528,40.4775,40.4528,40.4693,37970.0
2019-10-17 12:00:00,49.11,49.11,49.1,49.11,21839.0,40.4693,40.4693,40.4611,40.4693,21839.0
2019-10-17 12:30:00,49.12,49.12,49.1,49.11,11956.0,40.4775,40.4775,40.4611,40.4693,11956.0
2019-10-17 13:00:00,49.12,49.15,49.11,49.15,16126.0,40.4775,40.5023,40.4693,40.5023,16126.0
2019-10-17 13:30:00,49.15,49.16,49.14,49.15,40931.0,40.5023,40.5105,40.494,40.5023,40931.0
2019-10-17 14:00:00,49.16,49.16,49.13,49.14,26510.0,40.5105,40.5105,40.4858,40.494,26510.0
2019-10-17 14:30:00,49.14,49.15,49.13,49.14,30425.0,40.494,40.5023,40.4858,40.494,30425.0
2019-10-17 15:00:00,49.14,49.15,49.13,49.15,32147.0,40.494,40.5023,40.4858,40.5023,32147.0
2019-10-17 15:30:00,49.14,49.15,49.13,49.14,133257.0,40.494,40.5023,40.4858,40.494,133257.0
2019-10-18 09:30:00,49.16,49.18,49.16,49.17,19322.0,40.5105,40.527,40.5105,40.5187,19322.0
2019-10-18 10:00:00,49.17,49.18,49.16,49.17,35898.0,40.5187,40.527,40.5105,40.5187,35898.0
2019-10-18 10:30:00,49.17,49.18,49.16,49.17,23139.0,40.5187,40.527,40.5105,40.5187,23139.0
2019-10-18 11:00:00,49.18,49.18,49.16,49.17,20394.0,40.527,40.527,40.5105,40.5187,20394.0
2019-10-18 11:30:00,49.17,49.19,49.16,49.17,42424.0,40.5187,40.5352,40.5105,40.5187,42424.0
2019-10-18 12:00:00,49.17,49.18,49.16,49.18,12292.0,40.5187,40.527,40.5105,40.527,12292.0
2019-10-18 12:30:00,49.18,49.18,49.16,49.16,17986.0,40.527,40.527,40.5105,40.5105,17986.0
2019-10-18 13:00:00,49.17,49.17,49.15,49.16,29007.0,40.5187,40.5187,40.5023,40.5105,29007.0
2019-10-18 13:30:00,49.16,49.17,49.15,49.16,13640.0,40.5105,40.5187,40.5023,40.5105,13640.0
2019-10-18 14:00:00,49.16,49.17,49.15,49.17,19360.0,40.5105,40.5187,40.5023,40.5187,19360.0
2019-10-18 14:30:00,49.16,49.19,49.16,49.18,32320.0,40.5105,40.5352,40.5105,40.527,32320.0
2019-10-18 15:00:00,49.17,49.18,49.17,49.18,38276.0,40.5187,40.527,40.5187,40.527,38276.0
2019-10-18 15:30:00,49.18,49.18,49.17,49.18,47278.0,40.527,40.527,40.5187,40.527,47278.0
2019-10-21 09:30:00,49.14,49.15,49.12,49.15,450899.0,40.494,40.5023,40.4775,40.5023,450899.0
2019-10-21 10:00:00,49.15,49.16,49.14,49.15,44011.0,40.5023,40.5105,40.494,40.5023,44011.0
2019-10-21 10:30:00,49.15,49.15,49.14,49.14,7595.0,40.5023,40.5023,40.494,40.494,7595.0
2019-10-21 11:00:00,49.14,49.15,49.13,49.13,28559.0,40.494,40.5023,40.4858,40.4858,28559.0
2019-10-21 11:30:00,49.13,49.13,49.12,49.12,21672.0,40.4858,40.4858,40.4775,40.4775,21672.0
2019-10-21 12:00:00,49.13,49.13,49.11,49.11,64159.0,40.4858,40.4858,40.4693,40.4693,64159.0
2019-10-21 12:30:00,49.12,49.12,49.11,49.12,6651.0,40.4775,40.4775,40.4693,40.4775,6651.0
2019-10-21 13:00:00,49.12,49.12,49.11,49.12,13553.0,40.4775,40.4775,40.4693,40.4775,13553.0
2019-10-21 13:30:00,49.11,49.12,49.11,49.12,14923.0,40.4693,40.4775,40.4693,40.4775,14923.0
2019-10-21 14:00:00,49.12,49.13,49.11,49.13,61609.0,40.4775,40.4858,40.4693,40.4858,61609.0
2019-10-21 14:30:00,49.13,49.13,49.11,49.12,22738.0,40.4858,40.4858,40.4693,40.4775,22738.0
2019-10-21 15:00:00,49.12,49.12,49.11,49.11,12468.0,40.4775,40.4775,40.4693,40.4693,12468.0
2019-10-21 15:30:00,49.12,49.12,49.11,49.12,42910.0,40.4775,40.4775,40.4693,40.4775,42910.0
2019-10-22 09:30:00,49.12,49.15,49.12,49.13,12980.0,40.4775,40.5023,40.4775,40.4858,12980.0
2019-10-22 10:00:00,49.14,49.14,49.12,49.13,34188.0,40.494,40.494,40.4775,40.4858,34188.0
2019-10-22 10:30:00,49.14,49.14,49.12,49.13,25375.0,40.494,40.494,40.4775,40.4858,25375.0
2019-10-22 11:00:00,49.13,49.15,49.13,49.13,8333.0,40.4858,40.5023,40.4858,40.4858,8333.0
2019-10-22 11:30:00,49.14,49.14,49.12,49.13,17530.0,40.494,40.494,40.4775,40.4858,17530.0
2019-10-22 12:00:00,49.13,49.14,49.12,49.13,24661.0,40.4858,40.494,40.4775,40.4858,24661.0
2019-10-22 12:30:00,49.13,49.13,49.12,49.13,9270.0,40.4858,40.4858,40.4775,40.4858,9270.0
2019-10-22 13:00:00,49.12,49.14,49.12,49.12,18625.0,40.4775,40.494,40.4775,40.4775,18625.0
2019-10-22 13:30:00,49.12,49.14,49.12,49.13,17114.0,40.4775,40.494,40.4775,40.4858,17114.0
2019-10-22 14:00:00,49.12,49.13,49.11,49.13,12273.0,40.4775,40.4858,40.4693,40.4858,12273.0
2019-10-22 14:30:00,49.13,49.15,49.12,49.14,54147.0,40.4858,40.5023,40.4775,40.494,54147.0
2019-10-22 15:00:00,49.15,49.15,49.13,49.13,21054.0,40.5023,40.5023,40.4858,40.4858,21054.0
2019-10-22 15:30:00,49.14,49.16,49.13,49.15,73884.0,40.494,40.5105,40.4858,40.5023,73884.0
2019-10-23 09:30:00,49.16,49.18,49.15,49.18,26107.0,40.5105,40.527,40.5023,40.527,26107.0
2019-10-23 10:00:00,49.17,49.19,49.17,49.18,21362.0,40.5187,40.5352,40.5187,40.527,21362.0
2019-10-23 10:30:00,49.19,49.19,49.17,49.18,51416.0,40.5352,40.5352,40.5187,40.527,51416.0
2019-10-23 11:00:00,49.18,49.19,49.17,49.18,45847.0,40.527,40.5352,40.5187,40.527,45847.0
2019-10-23 11:30:00,49.18,49.19,49.17,49.18,18010.0,40.527,40.5352,40.5187,40.527,18010.0
2019-10-23 12:00:00,49.18,49.19,49.17,49.19,74362.0,40.527,40.5352,40.5187,40.5352,74362.0
2019-10-23 12:30:00,49.18,49.19,49.17,49.19,8931.0,40.527,40.5352,40.5187,40.5352,8931.0
2019-10-23 13:00:00,49.19,49.19,49.17,49.19,11361.0,40.5352,40.5352,40.5187,40.5352,11361.0
2019-10-23 13:30:00,49.18,49.19,49.17,49.18,14276.0,40.527,40.5352,40.5187,40.527,14276.0
2019-10-23 14:00:00,49.19,49.19,49.18,49.18,13046.0,40.5352,40.5352,40.527,40.527,13046.0
2019-10-23 14:30:00,49.18,49.19,49.18,49.19,16149.0,40.527,40.5352,40.527,40.5352,16149.0
2019-10-23 15:00:00,49.18,49.19,49.18,49.19,11689.0,40.527,40.5352,40.527,40.5352,11689.0
2019-10-23 15:30:00,49.18,49.19,49.17,49.18,47380.0,40.527,40.5352,40.5187,40.527,47380.0
2019-10-24 09:30:00,49.2,49.22,49.19,49.21,18053.0,40.5435,40.5599,40.5352,40.5517,18053.0
2019-10-24 10:00:00,49.21,49.22,49.2,49.21,14321.0,40.5517,40.5599,40.5435,40.5517,14321.0
2019-10-24 10:30:00,49.21,49.22,49.2,49.22,8204.0,40.5517,40.5599,40.5435,40.5599,8204.0
2019-10-24 11:00:00,49.22,49.22,49.2,49.22,20613.0,40.5599,40.5599,40.5435,40.5599,20613.0
2019-10-24 11:30:00,49.22,49.22,49.2,49.21,26659.0,40.5599,40.5599,40.5435,40.5517,26659.0
2019-10-24 12:00:00,49.21,49.23,49.2,49.22,50249.0,40.5517,40.5682,40.5435,40.5599,50249.0
2019-10-24 12:30:00,49.22,49.22,49.2,49.21,15883.0,40.5599,40.5599,40.5435,40.5517,15883.0
2019-10-24 13:00:00,49.2,49.22,49.2,49.2,19359.0,40.5435,40.5599,40.5435,40.5435,19359.0
2019-10-24 13:30:00,49.2,49.21,49.2,49.21,18914.0,40.5435,40.5517,40.5435,40.5517,18914.0
2019-10-24 14:00:00,49.2,49.21,49.2,49.21,21217.0,40.5435,40.5517,40.5435,40.5517,21217.0
2019-10-24 14:30:00,49.21,49.21,49.2,49.21,25274.0,40.5517,40.5517,40.5435,40.5517,25274.0
2019-10-24 15:00:00,49.2,49.21,49.2,49.21,23020.0,40.5435,40.5517,40.5435,40.5517,23020.0
2019-10-24 15:30:00,49.21,49.21,49.19,49.2,70261.0,40.5517,40.5517,40.5352,40.5435,70261.0
2019-10-25 09:30:00,49.19,49.19,49.18,49.19,14885.0,40.5352,40.5352,40.527,40.5352,14885.0
2019-10-25 10:00:00,49.19,49.19,49.18,49.18,23074.0,40.5352,40.5352,40.527,40.527,23074.0
2019-10-25 10:30:00,49.18,49.2,49.18,49.18,40426.0,40.527,40.5435,40.527,40.527,40426.0
2019-10-25 11:00:00,49.19,49.2,49.18,49.2,19447.0,40.5352,40.5435,40.527,40.5435,19447.0
2019-10-25 11:30:00,49.2,49.2,49.17,49.17,29162.0,40.5435,40.5435,40.5187,40.5187,29162.0
2019-10-25 12:00:00,49.16,49.18,49.15,49.17,67867.0,40.5105,40.527,40.5023,40.5187,67867.0
2019-10-25 12:30:00,49.17,49.18,49.16,49.17,46050.0,40.5187,40.527,40.5105,40.5187,46050.0
2019-10-25 13:00:00,49.18,49.19,49.17,49.18,32335.0,40.527,40.5352,40.5187,40.527,32335.0
2019-10-25 13:30:00,49.18,49.19,49.18,49.19,8370.0,40.527,40.5352,40.527,40.5352,8370.0
2019-10-25 14:00:00,49.18,49.19,49.18,49.19,16996.0,40.527,40.5352,40.527,40.5352,16996.0
2019-10-25 14:30:00,49.18,49.19,49.18,49.19,34809.0,40.527,40.5352,40.527,40.5352,34809.0
2019-10-25 15:00:00,49.19,49.19,49.18,49.19,28426.0,40.5352,40.5352,40.527,40.5352,28426.0
2019-10-25 15:30:00,49.19,49.2,49.18,49.18,38183.0,40.5352,40.5435,40.527,40.527,38183.0
2019-10-28 09:30:00,49.15,49.16,49.14,49.14,21336.0,40.5023,40.5105,40.494,40.494,21336.0
2019-10-28 10:00:00,49.15,49.16,49.14,49.14,32640.0,40.5023,40.5105,40.494,40.494,32640.0
2019-10-28 10:30:00,49.14,49.15,49.13,49.14,26011.0,40.494,40.5023,40.4858,40.494,26011.0
2019-10-28 11:00:00,49.15,49.15,49.14,49.15,10826.0,40.5023,40.5023,40.494,40.5023,10826.0
2019-10-28 11:30:00,49.15,49.15,49.14,49.15,10690.0,40.5023,40.5023,40.494,40.5023,10690.0
2019-10-28 12:00:00,49.14,49.15,49.14,49.15,16868.0,40.494,40.5023,40.494,40.5023,16868.0
2019-10-28 12:30:00,49.14,49.16,49.14,49.15,33007.0,40.494,40.5105,40.494,40.5023,33007.0
2019-10-28 13:00:00,49.15,49.16,49.14,49.15,18517.0,40.5023,40.5105,40.494,40.5023,18517.0
2019-10-28 13:30:00,49.15,49.16,49.14,49.16,28588.0,40.5023,40.5105,40.494,40.5105,28588.0
2019-10-28 14:00:00,49.15,49.16,49.14,49.15,57184.0,40.5023,40.5105,40.494,40.5023,57184.0
2019-10-28 14:30:00,49.15,49.15,49.13,49.14,16156.0,40.5023,40.5023,40.4858,40.494,16156.0
2019-10-28 15:00:00,49.14,49.14,49.13,49.14,18576.0,40.494,40.494,40.4858,40.494,18576.0
2019-10-28 15:30:00,49.14,49.15,49.13,49.15,57491.0,40.494,40.5023,40.4858,40.5023,57491.0
2019-10-29 09:30:00,49.12,49.12,49.1,49.1,23915.0,40.4775,40.4775,40.4611,40.4611,23915.0
2019-10-29 10:00:00,49.11,49.12,49.11,49.11,22988.0,40.4693,40.4775,40.4693,40.4693,22988.0
2019-10-29 10:30:00,49.12,49.13,49.11,49.12,7603.0,40.4775,40.4858,40.4693,40.4775,7603.0
2019-10-29 11:00:00,49.11,49.13,49.11,49.13,15916.0,40.4693,40.4858,40.4693,40.4858,15916.0
2019-10-29 11:30:00,49.13,49.13,49.12,49.13,17424.0,40.4858,40.4858,40.4775,40.4858,17424.0
2019-10-29 12:00:00,49.14,49.15,49.12,49.13,32355.0,40.494,40.5023,40.4775,40.4858,32355.0
2019-10-29 12:30:00,49.13,49.13,49.11,49.11,78526.0,40.4858,40.4858,40.4693,40.4693,78526.0
2019-10-29 13:00:00,49.12,49.13,49.11,49.12,53620.0,40.4775,40.4858,40.4693,40.4775,53620.0
2019-10-29 13:30:00,49.13,49.13,49.11,49.11,20321.0,40.4858,40.4858,40.4693,40.4693,20321.0
2019-10-29 14:00:00,49.12,49.12,49.1,49.11,26374.0,40.4775,40.4775,40.4611,40.4693,26374.0
2019-10-29 14:30:00,49.11,49.11,49.1,49.11,20813.0,40.4693,40.4693,40.4611,40.4693,20813.0
2019-10-29 15:00:00,49.11,49.12,49.1,49.11,29695.0,40.4693,40.4775,40.4611,40.4693,29695.0
2019-10-29 15:30:00,49.1,49.11,49.09,49.1,53793.0,40.4611,40.4693,40.4528,40.4611,53793.0
2019-10-30 09:30:00,49.09,49.11,49.08,49.11,27016.0,40.4528,40.4693,40.4446,40.4693,27016.0
2019-10-30 10:00:00,49.11,49.12,49.1,49.11,20299.0,40.4693,40.4775,40.4611,40.4693,20299.0
2019-10-30 10:30:00,49.11,49.12,49.1,49.12,20417.0,40.4693,40.4775,40.4611,40.4775,20417.0
2019-10-30 11:00:00,49.11,49.14,49.11,49.14,48691.0,40.4693,40.494,40.4693,40.494,48691.0
2019-10-30 11:30:00,49.14,49.14,49.13,49.14,73623.0,40.494,40.494,40.4858,40.494,73623.0
2019-10-30 12:00:00,49.13,49.14,49.12,49.14,19038.0,40.4858,40.494,40.4775,40.494,19038.0
2019-10-30 12:30:00,49.13,49.14,49.12,49.14,4925.0,40.4858,40.494,40.4775,40.494,4925.0
2019-10-30 13:00:00,49.13,49.14,49.13,49.13,5023.0,40.4858,40.494,40.4858,40.4858,5023.0
2019-10-30 13:30:00,49.13,49.14,49.11,49.13,20306.0,40.4858,40.494,40.4693,40.4858,20306.0
2019-10-30 14:00:00,49.13,49.13,49.09,49.1,19636.0,40.4858,40.4858,40.4528,40.4611,19636.0
2019-10-30 14:30:00,49.09,49.1,49.06,49.07,185357.0,40.4528,40.4611,40.4281,40.4363,185357.0
2019-10-30 15:00:00,49.08,49.09,49.07,49.09,16782.0,40.4446,40.4528,40.4363,40.4528,16782.0
2019-10-30 15:30:00,49.09,49.11,49.08,49.1,78459.0,40.4528,40.4693,40.4446,40.4611,78459.0
2019-10-31 09:30:00,49.15,49.18,49.15,49.18,18717.0,40.5023,40.527,40.5023,40.527,18717.0
2019-10-31 10:00:00,49.18,49.19,49.16,49.17,25803.0,40.527,40.5352,40.5105,40.5187,25803.0
2019-10-31 10:30:00,49.16,49.17,49.14,49.14,13129.0,40.5105,40.5187,40.494,40.494,13129.0
2019-10-31 11:00:00,49.15,49.18,49.14,49.18,16474.0,40.5023,40.527,40.494,40.527,16474.0
2019-10-31 11:30:00,49.18,49.18,49.17,49.18,30368.0,40.527,40.527,40.5187,40.527,30368.0
2019-10-31 12:00:00,49.18,49.18,49.17,49.17,13073.0,40.527,40.527,40.5187,40.5187,13073.0
2019-10-31 12:30:00,49.17,49.18,49.17,49.18,28796.0,40.5187,40.527,40.5187,40.527,28796.0
2019-10-31 13:00:00,49.18,49.19,49.17,49.19,19870.0,40.527,40.5352,40.5187,40.5352,19870.0
2019-10-31 13:30:00,49.19,49.2,49.18,49.18,30859.0,40.5352,40.5435,40.527,40.527,30859.0
2019-10-31 14:00:00,49.19,49.21,49.18,49.2,94206.0,40.5352,40.5517,40.527,40.5435,94206.0
2019-10-31 14:30:00,49.2,49.21,49.17,49.18,40866.0,40.5435,40.5517,40.5187,40.527,40866.0
2019-10-31 15:00:00,49.18,49.19,49.17,49.18,20772.0,40.527,40.5352,40.5187,40.527,20772.0
2019-10-31 15:30:00,49.18,49.18,49.17,49.18,39205.0,40.527,40.527,40.5187,40.527,39205.0
2019-11-01 09:30:00,49.17,49.2,49.15,49.19,24326.0,40.5187,40.5435,40.5023,40.5352,24326.0
2019-11-01 10:00:00,49.22,49.22,49.19,49.2,29540.0,40.5599,40.5599,40.5352,40.5435,29540.0
2019-11-01 10:30:00,49.2,49.21,49.18,49.19,383451.0,40.5435,40.5517,40.527,40.5352,383451.0
2019-11-01 11:00:00,49.19,49.19,49.18,49.18,21360.0,40.5352,40.5352,40.527,40.527,21360.0
2019-11-01 11:30:00,49.19,49.2,49.17,49.19,211323.0,40.5352,40.5435,40.5187,40.5352,211323.0
2019-11-01 12:00:00,49.19,49.2,49.17,49.18,16634.0,40.5352,40.5435,40.5187,40.527,16634.0
2019-11-01 12:30:00,49.18,49.19,49.17,49.18,22534.0,40.527,40.5352,40.5187,40.527,22534.0
2019-11-01 13:00:00,49.18,49.18,49.16,49.18,18728.0,40.527,40.527,40.5105,40.527,18728.0
2019-11-01 13:30:00,49.18,49.19,49.17,49.19,12243.0,40.527,40.5352,40.5187,40.5352,12243.0
2019-11-01 14:00:00,49.19,49.2,49.18,49.19,19404.0,40.5352,40.5435,40.527,40.5352,19404.0
2019-11-01 14:30:00,49.19,49.21,49.19,49.2,20260.0,40.5352,40.5517,40.5352,40.5435,20260.0
2019-11-01 15:00:00,49.21,49.22,49.2,49.21,75941.0,40.5517,40.5599,40.5435,40.5517,75941.0
2019-11-01 15:30:00,49.21,49.22,49.2,49.22,81552.0,40.5517,40.5599,40.5435,40.5599,81552.0
2019-11-04 09:30:00,49.21,49.22,49.2,49.22,19383.0,40.5517,40.5599,40.5435,40.5599,19383.0
2019-11-04 10:00:00,49.21,49.23,49.2,49.22,61382.0,40.5517,40.5682,40.5435,40.5599,61382.0
2019-11-04 10:30:00,49.22,49.24,49.21,49.22,22156.0,40.5599,40.5764,40.5517,40.5599,22156.0
2019-11-04 11:00:00,49.23,49.23,49.22,49.23,88134.0,40.5682,40.5682,40.5599,40.5682,88134.0
2019-11-04 11:30:00,49.23,49.24,49.22,49.23,14579.0,40.5682,40.5764,40.5599,40.5682,14579.0
2019-11-04 12:00:00,49.22,49.24,49.22,49.23,31913.0,40.5599,40.5764,40.5599,40.5682,31913.0
2019-11-04 12:30:00,49.23,49.24,49.23,49.23,18257.0,40.5682,40.5764,40.5682,40.5682,18257.0
2019-11-04 13:00:00,49.23,49.24,49.23,49.23,18602.0,40.5682,40.5764,40.5682,40.5682,18602.0
2019-11-04 13:30:00,49.24,49.24,49.23,49.23,28453.0,40.5764,40.5764,40.5682,40.5682,28453.0
2019-11-04 14:00:00,49.23,49.24,49.22,49.24,19018.0,40.5682,40.5764,40.5599,40.5764,19018.0
2019-11-04 14:30:00,49.24,49.25,49.23,49.23,35770.0,40.5764,40.5847,40.5682,40.5682,35770.0
2019-11-04 15:00:00,49.23,49.25,49.23,49.24,28419.0,40.5682,40.5847,40.5682,40.5764,28419.0
2019-11-04 15:30:00,49.24,49.25,49.23,49.25,104524.0,40.5764,40.5847,40.5682,40.5847,104524.0
2019-11-05 09:30:00,49.23,49.23,49.22,49.23,16833.0,40.5682,40.5682,40.5599,40.5682,16833.0
2019-11-05 10:00:00,49.23,49.23,49.18,49.21,55074.0,40.5682,40.5682,40.527,40.5517,55074.0
2019-11-05 10:30:00,49.2,49.21,49.19,49.2,68798.0,40.5435,40.5517,40.5352,40.5435,68798.0
2019-11-05 11:00:00,49.2,49.22,49.2,49.22,27233.0,40.5435,40.5599,40.5435,40.5599,27233.0
2019-11-05 11:30:00,49.21,49.22,49.2,49.21,19511.0,40.5517,40.5599,40.5435,40.5517,19511.0
2019-11-05 12:00:00,49.21,49.21,49.2,49.21,19057.0,40.5517,40.5517,40.5435,40.5517,19057.0
2019-11-05 12:30:00,49.22,49.23,49.21,49.23,36404.0,40.5599,40.5682,40.5517,40.5682,36404.0
2019-11-05 13:00:00,49.22,49.23,49.21,49.23,17900.0,40.5599,40.5682,40.5517,40.5682,17900.0
2019-11-05 13:30:00,49.23,49.23,49.21,49.22,13869.0,40.5682,40.5682,40.5517,40.5599,13869.0
2019-11-05 14:00:00,49.23,49.23,49.22,49.23,25070.0,40.5682,40.5682,40.5599,40.5682,25070.0
2019-11-05 14:30:00,49.22,49.23,49.2,49.21,27631.0,40.5599,40.5682,40.5435,40.5517,27631.0
2019-11-05 15:00:00,49.21,49.22,49.2,49.22,8504.0,40.5517,40.5599,40.5435,40.5599,8504.0
2019-11-05 15:30:00,49.22,49.22,49.21,49.22,30811.0,40.5599,40.5599,40.5517,40.5599,30811.0
2019-11-06 09:30:00,49.21,49.23,49.19,49.21,65773.0,40.5517,40.5682,40.5352,40.5517,65773.0
2019-11-06 10:00:00,49.21,49.23,49.21,49.23,43306.0,40.5517,40.5682,40.5517,40.5682,43306.0
2019-11-06 10:30:00,49.23,49.24,49.22,49.23,23046.0,40.5682,40.5764,40.5599,40.5682,23046.0
2019-11-06 11:00:00,49.24,49.24,49.22,49.22,13774.0,40.5764,40.5764,40.5599,40.5599,13774.0
2019-11-06 11:30:00,49.23,49.24,49.22,49.23,17084.0,40.5682,40.5764,40.5599,40.5682,17084.0
2019-11-06 12:00:00,49.23,49.23,49.22,49.22,23674.0,40.5682,40.5682,40.5599,40.5599,23674.0
2019-11-06 12:30:00,49.23,49.23,49.22,49.23,51481.0,40.5682,40.5682,40.5599,40.5682,51481.0
2019-11-06 13:00:00,49.23,49.23,49.22,49.23,12301.0,40.5682,40.5682,40.5599,40.5682,12301.0
2019-11-06 13:30:00,49.22,49.23,49.22,49.22,98013.0,40.5599,40.5682,40.5599,40.5599,98013.0
2019-11-06 14:00:00,49.23,49.24,49.22,49.23,30606.0,40.5682,40.5764,40.5599,40.5682,30606.0
2019-11-06 14:30:00,49.23,49.25,49.23,49.24,47200.0,40.5682,40.5847,40.5682,40.5764,47200.0
2019-11-06 15:00:00,49.25,49.25,49.23,49.23,19081.0,40.5847,40.5847,40.5682,40.5682,19081.0
2019-11-06 15:30:00,49.23,49.25,49.23,49.25,36887.0,40.5682,40.5847,40.5682,40.5847,36887.0
2019-11-07 09:30:00,49.24,49.24,49.21,49.22,19803.0,40.5764,40.5764,40.5517,40.5599,19803.0
2019-11-07 10:00:00,49.23,49.23,49.2,49.21,14231.0,40.5682,40.5682,40.5435,40.5517,14231.0
2019-11-07 10:30:00,49.21,49.21,49.17,49.18,35878.0,40.5517,40.5517,40.5187,40.527,35878.0
2019-11-07 11:00:00,49.18,49.19,49.17,49.18,11345.0,40.527,40.5352,40.5187,40.527,11345.0
2019-11-07 11:30:00,49.18,49.18,49.17,49.17,8523.0,40.527,40.527,40.5187,40.5187,8523.0
2019-11-07 12:00:00,49.17,49.18,49.16,49.17,59060.0,40.5187,40.527,40.5105,40.5187,59060.0
2019-11-07 12:30:00,49.17,49.17,49.15,49.16,51892.0,40.5187,40.5187,40.5023,40.5105,51892.0
2019-11-07 13:00:00,49.17,49.18,49.16,49.17,19223.0,40.5187,40.527,40.5105,40.5187,19223.0
2019-11-07 13:30:00,49.18,49.19,49.16,49.16,15455.0,40.527,40.5352,40.5105,40.5105,15455.0
2019-11-07 14:00:00,49.18,49.18,49.16,49.18,39604.0,40.527,40.527,40.5105,40.527,39604.0
2019-11-07 14:30:00,49.18,49.19,49.15,49.17,66740.0,40.527,40.5352,40.5023,40.5187,66740.0
2019-11-07 15:00:00,49.18,49.19,49.15,49.18,41642.0,40.527,40.5352,40.5023,40.527,41642.0
2019-11-07 15:30:00,49.17,49.18,49.17,49.18,81752.0,40.5187,40.527,40.5187,40.527,81752.0
2019-11-08 09:30:00,49.15,49.18,49.15,49.17,16906.0,40.5023,40.527,40.5023,40.5187,16906.0
2019-11-08 10:00:00,49.18,49.19,49.15,49.15,33584.0,40.527,40.5352,40.5023,40.5023,33584.0
2019-11-08 10:30:00,49.16,49.16,49.15,49.16,11470.0,40.5105,40.5105,40.5023,40.5105,11470.0
2019-11-08 11:00:00,49.16,49.18,49.15,49.17,66758.0,40.5105,40.527,40.5023,40.5187,66758.0
2019-11-08 11:30:00,49.17,49.18,49.16,49.18,18138.0,40.5187,40.527,40.5105,40.527,18138.0
2019-11-08 12:00:00,49.18,49.19,49.17,49.18,28201.0,40.527,40.5352,40.5187,40.527,28201.0
2019-11-08 12:30:00,49.18,49.18,49.16,49.17,67256.0,40.527,40.527,40.5105,40.5187,67256.0
2019-11-08 13:00:00,49.17,49.18,49.17,49.18,6642.0,40.5187,40.527,40.5187,40.527,6642.0
2019-11-08 13:30:00,49.17,49.19,49.17,49.18,17888.0,40.5187,40.5352,40.5187,40.527,17888.0
2019-11-08 14:00:00,49.19,49.2,49.18,49.19,25039.0,40.5352,40.5435,40.527,40.5352,25039.0
2019-11-08 14:30:00,49.19,49.2,49.19,49.2,12041.0,40.5352,40.5435,40.5352,40.5435,12041.0
2019-11-08 15:00:00,49.2,49.21,49.19,49.19,21246.0,40.5435,40.5517,40.5352,40.5352,21246.0
2019-11-08 15:30:00,49.19,49.2,49.19,49.2,41087.0,40.5352,40.5435,40.5352,40.5435,41087.0
2019-11-11 09:30:00,49.21,49.23,49.2,49.21,19209.0,40.5517,40.5682,40.5435,40.5517,19209.0
2019-11-11 10:00:00,49.22,49.22,49.19,49.21,119003.0,40.5599,40.5599,40.5352,40.5517,119003.0
2019-11-11 10:30:00,49.21,49.22,49.19,49.2,28791.0,40.5517,40.5599,40.5352,40.5435,28791.0
2019-11-11 11:00:00,49.2,49.21,49.19,49.21,13947.0,40.5435,40.5517,40.5352,40.5517,13947.0
2019-11-11 11:30:00,49.2,49.21,49.2,49.21,11487.0,40.5435,40.5517,40.5435,40.5517,11487.0
2019-11-11 12:00:00,49.21,49.21,49.2,49.21,25705.0,40.5517,40.5517,40.5435,40.5517,25705.0
2019-11-11 12:30:00,49.21,49.21,49.2,49.2,11623.0,40.5517,40.5517,40.5435,40.5435,11623.0
2019-11-11 13:00:00,49.21,49.21,49.2,49.21,8447.0,40.5517,40.5517,40.5435,40.5517,8447.0
2019-11-11 13:30:00,49.21,49.21,49.2,49.21,19651.0,40.5517,40.5517,40.5435,40.5517,19651.0
2019-11-11 14:00:00,49.2,49.22,49.2,49.21,22728.0,40.5435,40.5599,40.5435,40.5517,22728.0
2019-11-11 14:30:00,49.21,49.21,49.2,49.2,10997.0,40.5517,40.5517,40.5435,40.5435,10997.0
2019-11-11 15:00:00,49.21,49.21,49.2,49.2,11813.0,40.5517,40.5517,40.5435,40.5435,11813.0
2019-11-11 15:30:00,49.21,49.22,49.2,49.21,52644.0,40.5517,40.5599,40.5435,40.5517,52644.0
2019-11-12 09:30:00,49.2,49.2,49.18,49.18,7622.0,40.5435,40.5435,40.527,40.527,7622.0
2019-11-12 10:00:00,49.19,49.2,49.18,49.19,39021.0,40.5352,40.5435,40.527,40.5352,39021.0
2019-11-12 10:30:00,49.19,49.19,49.18,49.19,18631.0,40.5352,40.5352,40.527,40.5352,18631.0
2019-11-12 11:00:00,49.19,49.2,49.18,49.19,27044.0,40.5352,40.5435,40.527,40.5352,27044.0
2019-11-12 11:30:00,49.19,49.2,49.18,49.19,19172.0,40.5352,40.5435,40.527,40.5352,19172.0
2019-11-12 12:00:00,49.19,49.21,49.19,49.21,19773.0,40.5352,40.5517,40.5352,40.5517,19773.0
2019-11-12 12:30:00,49.21,49.21,49.19,49.2,17783.0,40.5517,40.5517,40.5352,40.5435,17783.0
2019-11-12 13:00:00,49.21,49.21,49.19,49.2,20181.0,40.5517,40.5517,40.5352,40.5435,20181.0
2019-11-12 13:30:00,49.2,49.21,49.19,49.2,25512.0,40.5435,40.5517,40.5352,40.5435,25512.0
2019-11-12 14:00:00,49.19,49.2,49.19,49.2,28658.0,40.5352,40.5435,40.5352,40.5435,28658.0
2019-11-12 14:30:00,49.19,49.21,49.19,49.21,31769.0,40.5352,40.5517,40.5352,40.5517,31769.0
2019-11-12 15:00:00,49.21,49.21,49.18,49.18,64731.0,40.5517,40.5517,40.527,40.527,64731.0
2019-11-12 15:30:00,49.19,49.2,49.18,49.19,62162.0,40.5352,40.5435,40.527,40.5352,62162.0
2019-11-13 09:30:00,49.2,49.22,49.2,49.2,20350.0,40.5435,40.5599,40.5435,40.5435,20350.0
2019-11-13 10:00:00,49.21,49.22,49.2,49.21,21881.0,40.5517,40.5599,40.5435,40.5517,21881.0
2019-11-13 10:30:00,49.21,49.22,49.2,49.21,17959.0,40.5517,40.5599,40.5435,40.5517,17959.0
2019-11-13 11:00:00,49.21,49.22,49.2,49.21,21165.0,40.5517,40.5599,40.5435,40.5517,21165.0
2019-11-13 11:30:00,49.21,49.22,49.2,49.2,10745.0,40.5517,40.5599,40.5435,40.5435,10745.0
2019-11-13 12:00:00,49.2,49.21,49.2,49.2,13233.0,40.5435,40.5517,40.5435,40.5435,13233.0
2019-11-13 12:30:00,49.21,49.22,49.2,49.2,7281.0,40.5517,40.5599,40.5435,40.5435,7281.0
2019-11-13 13:00:00,49.2,49.21,49.2,49.21,15918.0,40.5435,40.5517,40.5435,40.5517,15918.0
2019-11-13 13:30:00,49.2,49.21,49.2,49.21,14821.0,40.5435,40.5517,40.5435,40.5517,14821.0
2019-11-13 14:00:00,49.21,49.22,49.2,49.21,32239.0,40.5517,40.5599,40.5435,40.5517,32239.0
2019-11-13 14:30:00,49.2,49.21,49.19,49.21,15803.0,40.5435,40.5517,40.5352,40.5517,15803.0
2019-11-13 15:00:00,49.22,49.22,49.2,49.21,17129.0,40.5599,40.5599,40.5435,40.5517,17129.0
2019-11-13 15:30:00,49.21,49.23,49.2,49.22,185986.0,40.5517,40.5682,40.5435,40.5599,185986.0
2019-11-14 09:30:00,49.25,49.26,49.23,49.25,19177.0,40.5847,40.5929,40.5682,40.5847,19177.0
2019-11-14 10:00:00,49.25,49.25,49.24,49.24,14087.0,40.5847,40.5847,40.5764,40.5764,14087.0
2019-11-14 10:30:00,49.25,49.26,49.24,49.24,40889.0,40.5847,40.5929,40.5764,40.5764,40889.0
2019-11-14 11:00:00,49.25,49.26,49.24,49.25,41829.0,40.5847,40.5929,40.5764,40.5847,41829.0
2019-11-14 11:30:00,49.24,49.26,49.24,49.24,26622.0,40.5764,40.5929,40.5764,40.5764,26622.0
2019-11-14 12:00:00,49.24,49.25,49.24,49.25,8834.0,40.5764,40.5847,40.5764,40.5847,8834.0
2019-11-14 12:30:00,49.25,49.25,49.23,49.23,15107.0,40.5847,40.5847,40.5682,40.5682,15107.0
2019-11-14 13:00:00,49.24,49.24,49.22,49.23,26610.0,40.5764,40.5764,40.5599,40.5682,26610.0
2019-11-14 13:30:00,49.23,49.23,49.21,49.22,158232.0,40.5682,40.5682,40.5517,40.5599,158232.0
2019-11-14 14:00:00,49.23,49.23,49.21,49.23,32736.0,40.5682,40.5682,40.5517,40.5682,32736.0
2019-11-14 14:30:00,49.23,49.24,49.22,49.22,47232.0,40.5682,40.5764,40.5599,40.5599,47232.0
2019-11-14 15:00:00,49.22,49.23,49.22,49.23,29208.0,40.5599,40.5682,40.5599,40.5682,29208.0
2019-11-14 15:30:00,49.23,49.24,49.22,49.22,68910.0,40.5682,40.5764,40.5599,40.5599,68910.0
2019-11-15 09:30:00,49.22,49.23,49.19,49.23,23269.0,40.5599,40.5682,40.5352,40.5682,23269.0
2019-11-15 10:00:00,49.24,49.24,49.22,49.23,24034.0,40.5764,40.5764,40.5599,40.5682,24034.0
2019-11-15 10:30:00,49.23,49.24,49.22,49.23,27757.0,40.5682,40.5764,40.5599,40.5682,27757.0
2019-11-15 11:00:00,49.23,49.24,49.22,49.23,20343.0,40.5682,40.5764,40.5599,40.5682,20343.0
2019-11-15 11:30:00,49.23,49.23,49.22,49.23,14944.0,40.5682,40.5682,40.5599,40.5682,14944.0
2019-11-15 12:00:00,49.23,49.23,49.21,49.22,43161.0,40.5682,40.5682,40.5517,40.5599,43161.0
2019-11-15 12:30:00,49.22,49.23,49.22,49.22,14662.0,40.5599,40.5682,40.5599,40.5599,14662.0
2019-11-15 13:00:00,49.22,49.23,49.21,49.22,35648.0,40.5599,40.5682,40.5517,40.5599,35648.0
2019-11-15 13:30:00,49.21,49.22,49.21,49.21,8442.0,40.5517,40.5599,40.5517,40.5517,8442.0
2019-11-15 14:00:00,49.21,49.22,49.2,49.22,41799.0,40.5517,40.5599,40.5435,40.5599,41799.0
2019-11-15 14:30:00,49.21,49.22,49.21,49.21,24260.0,40.5517,40.5599,40.5517,40.5517,24260.0
2019-11-15 15:00:00,49.21,49.22,49.2,49.21,22904.0,40.5517,40.5599,40.5435,40.5517,22904.0
2019-11-15 15:30:00,49.21,49.22,49.2,49.21,38470.0,40.5517,40.5599,40.5435,40.5517,38470.0
2019-11-18 09:30:00,49.22,49.24,49.22,49.22,28722.0,40.5599,40.5764,40.5599,40.5599,28722.0
2019-11-18 10:00:00,49.23,49.25,49.22,49.24,48686.0,40.5682,40.5847,40.5599,40.5764,48686.0
2019-11-18 10:30:00,49.24,49.25,49.23,49.25,54620.0,40.5764,40.5847,40.5682,40.5847,54620.0
2019-11-18 11:00:00,49.25,49.25,49.22,49.24,51916.0,40.5847,40.5847,40.5599,40.5764,51916.0
2019-11-18 11:30:00,49.23,49.24,49.22,49.23,39051.0,40.5682,40.5764,40.5599,40.5682,39051.0
2019-11-18 12:00:00,49.23,49.24,49.22,49.23,40627.0,40.5682,40.5764,40.5599,40.5682,40627.0
2019-11-18 12:30:00,49.23,49.24,49.21,49.22,43925.0,40.5682,40.5764,40.5517,40.5599,43925.0
2019-11-18 13:00:00,49.22,49.23,49.21,49.22,24249.0,40.5599,40.5682,40.5517,40.5599,24249.0
2019-11-18 13:30:00,49.22,49.23,49.2,49.22,292918.0,40.5599,40.5682,40.5435,40.5599,292918.0
2019-11-18 14:00:00,49.23,49.23,49.21,49.21,86998.0,40.5682,40.5682,40.5517,40.5517,86998.0
2019-11-18 14:30:00,49.21,49.23,49.21,49.22,46125.0,40.5517,40.5682,40.5517,40.5599,46125.0
2019-11-18 15:00:00,49.22,49.23,49.21,49.22,37856.0,40.5599,40.5682,40.5517,40.5599,37856.0
2019-11-18 15:30:00,49.22,49.23,49.21,49.21,111607.0,40.5599,40.5682,40.5517,40.5517,111607.0
2019-11-19 09:30:00,49.23,49.24,49.22,49.24,32089.0,40.5682,40.5764,40.5599,40.5764,32089.0
2019-11-19 10:00:00,49.23,49.24,49.22,49.23,20610.0,40.5682,40.5764,40.5599,40.5682,20610.0
2019-11-19 10:30:00,49.23,49.24,49.22,49.24,586716.0,40.5682,40.5764,40.5599,40.5764,586716.0
2019-11-19 11:00:00,49.23,49.24,49.22,49.23,9558.0,40.5682,40.5764,40.5599,40.5682,9558.0
2019-11-19 11:30:00,49.24,49.24,49.22,49.23,17687.0,40.5764,40.5764,40.5599,40.5682,17687.0
2019-11-19 12:00:00,49.23,49.24,49.22,49.23,7634.0,40.5682,40.5764,40.5599,40.5682,7634.0
2019-11-19 12:30:00,49.23,49.24,49.23,49.23,13252.0,40.5682,40.5764,40.5682,40.5682,13252.0
2019-11-19 13:00:00,49.23,49.24,49.22,49.23,21543.0,40.5682,40.5764,40.5599,40.5682,21543.0
2019-11-19 13:30:00,49.22,49.24,49.22,49.23,12468.0,40.5599,40.5764,40.5599,40.5682,12468.0
2019-11-19 14:00:00,49.23,49.24,49.22,49.23,63874.0,40.5682,40.5764,40.5599,40.5682,63874.0
2019-11-19 14:30:00,49.23,49.24,49.22,49.23,20119.0,40.5682,40.5764,40.5599,40.5682,20119.0
2019-11-19 15:00:00,49.23,49.24,49.22,49.23,15921.0,40.5682,40.5764,40.5599,40.5682,15921.0
2019-11-19 15:30:00,49.23,49.24,49.22,49.23,53478.0,40.5682,40.5764,40.5599,40.5682,53478.0
2019-11-20 09:30:00,49.25,49.26,49.24,49.26,13928.0,40.5847,40.5929,40.5764,40.5929,13928.0
2019-11-20 10:00:00,49.25,49.28,49.25,49.27,44761.0,40.5847,40.6094,40.5847,40.6011,44761.0
2019-11-20 10:30:00,49.27,49.28,49.26,49.27,50462.0,40.6011,40.6094,40.5929,40.6011,50462.0
2019-11-20 11:00:00,49.27,49.28,49.26,49.27,22733.0,40.6011,40.6094,40.5929,40.6011,22733.0
2019-11-20 11:30:00,49.27,49.28,49.25,49.27,22460.0,40.6011,40.6094,40.5847,40.6011,22460.0
2019-11-20 12:00:00,49.26,49.27,49.25,49.26,81460.0,40.5929,40.6011,40.5847,40.5929,81460.0
2019-11-20 12:30:00,49.26,49.27,49.25,49.27,62063.0,40.5929,40.6011,40.5847,40.6011,62063.0
2019-11-20 13:00:00,49.26,49.27,49.25,49.26,26454.0,40.5929,40.6011,40.5847,40.5929,26454.0
2019-11-20 13:30:00,49.27,49.27,49.26,49.27,10522.0,40.6011,40.6011,40.5929,40.6011,10522.0
2019-11-20 14:00:00,49.27,49.29,49.26,49.28,57173.0,40.6011,40.6176,40.5929,40.6094,57173.0
2019-11-20 14:30:00,49.28,49.28,49.26,49.27,15151.0,40.6094,40.6094,40.5929,40.6011,15151.0
2019-11-20 15:00:00,49.26,49.28,49.26,49.28,50212.0,40.5929,40.6094,40.5929,40.6094,50212.0
2019-11-20 15:30:00,49.27,49.28,49.26,49.28,37999.0,40.6011,40.6094,40.5929,40.6094,37999.0
2019-11-21 09:30:00,49.27,49.27,49.26,49.26,43985.0,40.6011,40.6011,40.5929,40.5929,43985.0
2019-11-21 10:00:00,49.27,49.29,49.24,49.27,101700.0,40.6011,40.6176,40.5764,40.6011,101700.0
2019-11-21 10:30:00,49.27,49.29,49.26,49.29,40893.0,40.6011,40.6176,40.5929,40.6176,40893.0
2019-11-21 11:00:00,49.29,49.29,49.27,49.29,20561.0,40.6176,40.6176,40.6011,40.6176,20561.0
2019-11-21 11:30:00,49.28,49.29,49.27,49.28,12294.0,40.6094,40.6176,40.6011,40.6094,12294.0
2019-11-21 12:00:00,49.28,49.28,49.26,49.28,15536.0,40.6094,40.6094,40.5929,40.6094,15536.0
2019-11-21 12:30:00,49.27,49.28,49.26,49.26,18453.0,40.6011,40.6094,40.5929,40.5929,18453.0
2019-11-21 13:00:00,49.27,49.28,49.26,49.26,23350.0,40.6011,40.6094,40.5929,40.5929,23350.0
2019-11-21 13:30:00,49.26,49.27,49.26,49.27,7002.0,40.5929,40.6011,40.5929,40.6011,7002.0
2019-11-21 14:00:00,49.28,49.28,49.26,49.26,16061.0,40.6094,40.6094,40.5929,40.5929,16061.0
2019-11-21 14:30:00,49.27,49.28,49.26,49.28,34080.0,40.6011,40.6094,40.5929,40.6094,34080.0
2019-11-21 15:00:00,49.28,49.28,49.26,49.27,28241.0,40.6094,40.6094,40.5929,40.6011,28241.0
2019-11-21 15:30:00,49.27,49.28,49.26,49.28,102984.0,40.6011,40.6094,40.5929,40.6094,102984.0
2019-11-22 09:30:00,49.26,49.28,49.25,49.26,17410.0,40.5929,40.6094,40.5847,40.5929,17410.0
2019-11-22 10:00:00,49.25,49.26,49.25,49.25,15467.0,40.5847,40.5929,40.5847,40.5847,15467.0
2019-11-22 10:30:00,49.26,49.27,49.25,49.26,25827.0,40.5929,40.6011,40.5847,40.5929,25827.0
2019-11-22 11:00:00,49.26,49.27,49.25,49.26,164814.0,40.5929,40.6011,40.5847,40.5929,164814.0
2019-11-22 11:30:00,49.26,49.26,49.25,49.26,46297.0,40.5929,40.5929,40.5847,40.5929,46297.0
2019-11-22 12:00:00,49.26,49.26,49.24,49.26,17672.0,40.5929,40.5929,40.5764,40.5929,17672.0
2019-11-22 12:30:00,49.24,49.26,49.24,49.25,13293.0,40.5764,40.5929,40.5764,40.5847,13293.0
2019-11-22 13:00:00,49.25,49.25,49.24,49.25,12632.0,40.5847,40.5847,40.5764,40.5847,12632.0
2019-11-22 13:30:00,49.25,49.26,49.24,49.25,57347.0,40.5847,40.5929,40.5764,40.5847,57347.0
2019-11-22 14:00:00,49.24,49.25,49.24,49.25,15673.0,40.5764,40.5847,40.5764,40.5847,15673.0
2019-11-22 14:30:00,49.24,49.25,49.24,49.25,27753.0,40.5764,40.5847,40.5764,40.5847,27753.0
2019-11-22 15:00:00,49.25,49.26,49.24,49.26,44300.0,40.5847,40.5929,40.5764,40.5929,44300.0
2019-11-22 15:30:00,49.25,49.27,49.25,49.26,51547.0,40.5847,40.6011,40.5847,40.5929,51547.0
2019-11-25 09:30:00,49.25,49.27,49.24,49.27,28179.0,40.5847,40.6011,40.5764,40.6011,28179.0
2019-11-25 10:00:00,49.27,49.28,49.26,49.27,32763.0,40.6011,40.6094,40.5929,40.6011,32763.0
2019-11-25 10:30:00,49.28,49.28,49.26,49.27,21901.0,40.6094,40.6094,40.5929,40.6011,21901.0
2019-11-25 11:00:00,49.27,49.28,49.26,49.27,20599.0,40.6011,40.6094,40.5929,40.6011,20599.0
2019-11-25 11:30:00,49.27,49.28,49.26,49.28,45876.0,40.6011,40.6094,40.5929,40.6094,45876.0
2019-11-25 12:00:00,49.28,49.28,49.26,49.27,16502.0,40.6094,40.6094,40.5929,40.6011,16502.0
2019-11-25 12:30:00,49.27,49.27,49.26,49.27,19282.0,40.6011,40.6011,40.5929,40.6011,19282.0
2019-11-25 13:00:00,49.27,49.28,49.26,49.28,18305.0,40.6011,40.6094,40.5929,40.6094,18305.0
2019-11-25 13:30:00,49.28,49.28,49.26,49.28,6535.0,40.6094,40.6094,40.5929,40.6094,6535.0
2019-11-25 14:00:00,49.28,49.28,49.27,49.28,44080.0,40.6094,40.6094,40.6011,40.6094,44080.0
2019-11-25 14:30:00,49.28,49.28,49.27,49.28,41295.0,40.6094,40.6094,40.6011,40.6094,41295.0
2019-11-25 15:00:00,49.27,49.28,49.27,49.27,17357.0,40.6011,40.6094,40.6011,40.6011,17357.0
2019-11-25 15:30:00,49.28,49.28,49.27,49.28,188100.0,40.6094,40.6094,40.6011,40.6094,188100.0
2019-11-26 09:30:00,49.27,49.29,49.27,49.29,44958.0,40.6011,40.6176,40.6011,40.6176,44958.0
2019-11-26 10:00:00,49.28,49.3,49.28,49.29,28702.0,40.6094,40.6259,40.6094,40.6176,28702.0
2019-11-26 10:30:00,49.3,49.3,49.28,49.3,10430.0,40.6259,40.6259,40.6094,40.6259,10430.0
2019-11-26 11:00:00,49.29,49.3,49.28,49.3,21496.0,40.6176,40.6259,40.6094,40.6259,21496.0
2019-11-26 11:30:00,49.3,49.3,49.29,49.29,52015.0,40.6259,40.6259,40.6176,40.6176,52015.0
2019-11-26 12:00:00,49.3,49.3,49.29,49.3,13014.0,40.6259,40.6259,40.6176,40.6259,13014.0
2019-11-26 12:30:00,49.3,49.31,49.29,49.3,70603.0,40.6259,40.6341,40.6176,40.6259,70603.0
2019-11-26 13:00:00,49.31,49.31,49.29,49.3,72939.0,40.6341,40.6341,40.6176,40.6259,72939.0
2019-11-26 13:30:00,49.3,49.3,49.29,49.29,17468.0,40.6259,40.6259,40.6176,40.6176,17468.0
2019-11-26 14:00:00,49.29,49.3,49.29,49.3,15042.0,40.6176,40.6259,40.6176,40.6259,15042.0
2019-11-26 14:30:00,49.3,49.31,49.29,49.3,24003.0,40.6259,40.6341,40.6176,40.6259,24003.0
2019-11-26 15:00:00,49.3,49.31,49.3,49.31,14001.0,40.6259,40.6341,40.6259,40.6341,14001.0
2019-11-26 15:30:00,49.3,49.31,49.3,49.31,40869.0,40.6259,40.6341,40.6259,40.6341,40869.0
2019-11-27 09:30:00,49.29,49.29,49.26,49.27,25134.0,40.6176,40.6176,40.5929,40.6011,25134.0
2019-11-27 10:00:00,49.28,49.29,49.27,49.28,15488.0,40.6094,40.6176,40.6011,40.6094,15488.0
2019-11-27 10:30:00,49.27,49.29,49.26,49.26,45151.0,40.6011,40.6176,40.5929,40.5929,45151.0
2019-11-27 11:00:00,49.27,49.28,49.26,49.27,24724.0,40.6011,40.6094,40.5929,40.6011,24724.0
2019-11-27 11:30:00,49.26,49.28,49.26,49.28,15169.0,40.5929,40.6094,40.5929,40.6094,15169.0
2019-11-27 12:00:00,49.28,49.28,49.27,49.28,16034.0,40.6094,40.6094,40.6011,40.6094,16034.0
2019-11-27 12:30:00,49.28,49.28,49.27,49.28,14153.0,40.6094,40.6094,40.6011,40.6094,14153.0
2019-11-27 13:00:00,49.28,49.28,49.26,49.28,16628.0,40.6094,40.6094,40.5929,40.6094,16628.0
2019-11-27 13:30:00,49.28,49.28,49.26,49.28,13719.0,40.6094,40.6094,40.5929,40.6094,13719.0
2019-11-27 14:00:00,49.28,49.29,49.27,49.28,33019.0,40.6094,40.6176,40.6011,40.6094,33019.0
2019-11-27 14:30:00,49.27,49.28,49.27,49.28,15694.0,40.6011,40.6094,40.6011,40.6094,15694.0
2019-11-27 15:00:00,49.28,49.28,49.26,49.26,36676.0,40.6094,40.6094,40.5929,40.5929,36676.0
2019-11-27 15:30:00,49.27,49.28,49.26,49.27,35074.0,40.6011,40.6094,40.5929,40.6011,35074.0
2019-11-29 09:30:00,49.27,49.27,49.24,49.24,19367.0,40.6011,40.6011,40.5764,40.5764,19367.0
2019-11-29 10:00:00,49.25,49.26,49.24,49.25,54500.0,40.5847,40.5929,40.5764,40.5847,54500.0
2019-11-29 10:30:00,49.24,49.24,49.23,49.24,12794.0,40.5764,40.5764,40.5682,40.5764,12794.0
2019-11-29 11:00:00,49.23,49.24,49.22,49.24,18230.0,40.5682,40.5764,40.5599,40.5764,18230.0
2019-11-29 11:30:00,49.23,49.24,49.22,49.23,27297.0,40.5682,40.5764,40.5599,40.5682,27297.0
2019-11-29 12:00:00,49.22,49.23,49.21,49.21,45243.0,40.5599,40.5682,40.5517,40.5517,45243.0
2019-11-29 12:30:00,49.21,49.24,49.2,49.23,155413.0,40.5517,40.5764,40.5435,40.5682,155413.0
2019-12-02 09:30:00,49.19,49.2,49.18,49.19,115649.0,40.5352,40.5435,40.527,40.5352,115649.0
2019-12-02 10:00:00,49.21,49.23,49.18,49.21,38664.0,40.5517,40.5682,40.527,40.5517,38664.0
2019-12-02 10:30:00,49.21,49.23,49.2,49.22,20992.0,40.5517,40.5682,40.5435,40.5599,20992.0
2019-12-02 11:00:00,49.21,49.23,49.2,49.22,15124.0,40.5517,40.5682,40.5435,40.5599,15124.0
2019-12-02 11:30:00,49.22,49.23,49.21,49.22,19730.0,40.5599,40.5682,40.5517,40.5599,19730.0
2019-12-02 12:00:00,49.22,49.23,49.21,49.23,22337.0,40.5599,40.5682,40.5517,40.5682,22337.0
2019-12-02 12:30:00,49.22,49.23,49.21,49.22,19646.0,40.5599,40.5682,40.5517,40.5599,19646.0
2019-12-02 13:00:00,49.23,49.23,49.21,49.22,11811.0,40.5682,40.5682,40.5517,40.5599,11811.0
2019-12-02 13:30:00,49.22,49.23,49.21,49.21,14783.0,40.5599,40.5682,40.5517,40.5517,14783.0
2019-12-02 14:00:00,49.21,49.23,49.21,49.22,26514.0,40.5517,40.5682,40.5517,40.5599,26514.0
2019-12-02 14:30:00,49.22,49.23,49.21,49.23,19677.0,40.5599,40.5682,40.5517,40.5682,19677.0
2019-12-02 15:00:00,49.22,49.23,49.22,49.23,15796.0,40.5599,40.5682,40.5599,40.5682,15796.0
2019-12-02 15:30:00,49.23,49.24,49.22,49.23,37063.0,40.5682,40.5764,40.5599,40.5682,37063.0
2019-12-03 09:30:00,49.27,49.31,49.27,49.29,35306.0,40.6011,40.6341,40.6011,40.6176,35306.0
2019-12-03 10:00:00,49.29,49.32,49.29,49.31,103967.0,40.6176,40.6423,40.6176,40.6341,103967.0
2019-12-03 10:30:00,49.31,49.34,49.3,49.33,30607.0,40.6341,40.6588,40.6259,40.6506,30607.0
2019-12-03 11:00:00,49.33,49.34,49.31,49.33,16096.0,40.6506,40.6588,40.6341,40.6506,16096.0
2019-12-03 11:30:00,49.33,49.34,49.32,49.34,26695.0,40.6506,40.6588,40.6423,40.6588,26695.0
2019-12-03 12:00:00,49.33,49.34,49.33,49.33,25601.0,40.6506,40.6588,40.6506,40.6506,25601.0
2019-12-03 12:30:00,49.34,49.34,49.33,49.33,16884.0,40.6588,40.6588,40.6506,40.6506,16884.0
2019-12-03 13:00:00,49.34,49.34,49.33,49.34,7401.0,40.6588,40.6588,40.6506,40.6588,7401.0
2019-12-03 13:30:00,49.34,49.35,49.33,49.34,12272.0,40.6588,40.6671,40.6506,40.6588,12272.0
2019-12-03 14:00:00,49.35,49.35,49.33,49.34,100085.0,40.6671,40.6671,40.6506,40.6588,100085.0
2019-12-03 14:30:00,49.34,49.35,49.33,49.34,25602.0,40.6588,40.6671,40.6506,40.6588,25602.0
2019-12-03 15:00:00,49.34,49.35,49.33,49.33,26380.0,40.6588,40.6671,40.6506,40.6506,26380.0
2019-12-03 15:30:00,49.34,49.34,49.32,49.34,47471.0,40.6588,40.6588,40.6423,40.6588,47471.0
2019-12-04 09:30:00,49.33,49.34,49.33,49.34,27028.0,40.6506,40.6588,40.6506,40.6588,27028.0
2019-12-04 10:00:00,49.33,49.36,49.32,49.33,44043.0,40.6506,40.6753,40.6423,40.6506,44043.0
2019-12-04 10:30:00,49.33,49.34,49.32,49.34,18682.0,40.6506,40.6588,40.6423,40.6588,18682.0
2019-12-04 11:00:00,49.34,49.35,49.32,49.33,13927.0,40.6588,40.6671,40.6423,40.6506,13927.0
2019-12-04 11:30:00,49.33,49.34,49.32,49.33,35961.0,40.6506,40.6588,40.6423,40.6506,35961.0
2019-12-04 12:00:00,49.33,49.35,49.32,49.34,20089.0,40.6506,40.6671,40.6423,40.6588,20089.0
2019-12-04 12:30:00,49.34,49.35,49.32,49.33,22895.0,40.6588,40.6671,40.6423,40.6506,22895.0
2019-12-04 13:00:00,49.33,49.33,49.31,49.32,21650.0,40.6506,40.6506,40.6341,40.6423,21650.0
2019-12-04 13:30:00,49.32,49.33,49.31,49.32,14834.0,40.6423,40.6506,40.6341,40.6423,14834.0
2019-12-04 14:00:00,49.32,49.34,49.31,49.33,27213.0,40.6423,40.6588,40.6341,40.6506,27213.0
2019-12-04 14:30:00,49.34,49.34,49.32,49.33,30983.0,40.6588,40.6588,40.6423,40.6506,30983.0
2019-12-04 15:00:00,49.34,49.34,49.32,49.34,31728.0,40.6588,40.6588,40.6423,40.6588,31728.0
2019-12-04 15:30:00,49.34,49.35,49.33,49.35,63064.0,40.6588,40.6671,40.6506,40.6671,63064.0
2019-12-05 09:30:00,49.32,49.32,49.31,49.31,11510.0,40.6423,40.6423,40.6341,40.6341,11510.0
2019-12-05 10:00:00,49.33,49.33,49.31,49.31,14484.0,40.6506,40.6506,40.6341,40.6341,14484.0
2019-12-05 10:30:00,49.31,49.33,49.31,49.32,16497.0,40.6341,40.6506,40.6341,40.6423,16497.0
2019-12-05 11:00:00,49.32,49.33,49.31,49.33,21845.0,40.6423,40.6506,40.6341,40.6506,21845.0
2019-12-05 11:30:00,49.33,49.34,49.32,49.33,30546.0,40.6506,40.6588,40.6423,40.6506,30546.0
2019-12-05 12:00:00,49.33,49.34,49.32,49.32,8891.0,40.6506,40.6588,40.6423,40.6423,8891.0
2019-12-05 12:30:00,49.33,49.34,49.32,49.32,17567.0,40.6506,40.6588,40.6423,40.6423,17567.0
2019-12-05 13:00:00,49.33,49.33,49.32,49.33,18902.0,40.6506,40.6506,40.6423,40.6506,18902.0
2019-12-05 13:30:00,49.33,49.33,49.31,49.32,14464.0,40.6506,40.6506,40.6341,40.6423,14464.0
2019-12-05 14:00:00,49.33,49.33,49.32,49.33,16798.0,40.6506,40.6506,40.6423,40.6506,16798.0
2019-12-05 14:30:00,49.33,49.35,49.32,49.34,24654.0,40.6506,40.6671,40.6423,40.6588,24654.0
2019-12-05 15:00:00,49.34,49.34,49.32,49.34,51883.0,40.6588,40.6588,40.6423,40.6588,51883.0
2019-12-05 15:30:00,49.34,49.34,49.33,49.34,60260.0,40.6588,40.6588,40.6506,40.6588,60260.0
2019-12-06 09:30:00,49.31,49.32,49.29,49.3,29975.0,40.6341,40.6423,40.6176,40.6259,29975.0
2019-12-06 10:00:00,49.3,49.34,49.3,49.33,33407.0,40.6259,40.6588,40.6259,40.6506,33407.0
2019-12-06 10:30:00,49.32,49.34,49.3,49.31,69535.0,40.6423,40.6588,40.6259,40.6341,69535.0
2019-12-06 11:00:00,49.3,49.33,49.3,49.32,189770.0,40.6259,40.6506,40.6259,40.6423,189770.0
2019-12-06 11:30:00,49.33,49.34,49.32,49.33,24860.0,40.6506,40.6588,40.6423,40.6506,24860.0
2019-12-06 12:00:00,49.33,49.34,49.32,49.33,33463.0,40.6506,40.6588,40.6423,40.6506,33463.0
2019-12-06 12:30:00,49.33,49.33,49.32,49.33,16755.0,40.6506,40.6506,40.6423,40.6506,16755.0
2019-12-06 13:00:00,49.33,49.33,49.32,49.32,13514.0,40.6506,40.6506,40.6423,40.6423,13514.0
2019-12-06 13:30:00,49.33,49.33,49.32,49.32,12691.0,40.6506,40.6506,40.6423,40.6423,12691.0
2019-12-06 14:00:00,49.32,49.34,49.32,49.34,21300.0,40.6423,40.6588,40.6423,40.6588,21300.0
2019-12-06 14:30:00,49.33,49.34,49.33,49.34,22055.0,40.6506,40.6588,40.6506,40.6588,22055.0
2019-12-06 15:00:00,49.34,49.34,49.33,49.33,20879.0,40.6588,40.6588,40.6506,40.6506,20879.0
2019-12-06 15:30:00,49.34,49.35,49.33,49.35,35907.0,40.6588,40.6671,40.6506,40.6671,35907.0
2019-12-09 09:30:00,49.35,49.36,49.35,49.35,13101.0,40.6671,40.6753,40.6671,40.6671,13101.0
2019-12-09 10:00:00,49.36,49.36,49.34,49.36,26373.0,40.6753,40.6753,40.6588,40.6753,26373.0
2019-12-09 10:30:00,49.36,49.38,49.35,49.37,21753.0,40.6753,40.6918,40.6671,40.6835,21753.0
2019-12-09 11:00:00,49.37,49.37,49.34,49.34,24765.0,40.6835,40.6835,40.6588,40.6588,24765.0
2019-12-09 11:30:00,49.36,49.36,49.34,49.36,195388.0,40.6753,40.6753,40.6588,40.6753,195388.0
2019-12-09 12:00:00,49.35,49.36,49.35,49.35,10204.0,40.6671,40.6753,40.6671,40.6671,10204.0
2019-12-09 12:30:00,49.36,49.36,49.34,49.34,31703.0,40.6753,40.6753,40.6588,40.6588,31703.0
2019-12-09 13:00:00,49.34,49.36,49.34,49.34,15384.0,40.6588,40.6753,40.6588,40.6588,15384.0
2019-12-09 13:30:00,49.34,49.35,49.34,49.34,32192.0,40.6588,40.6671,40.6588,40.6588,32192.0
2019-12-09 14:00:00,49.34,49.36,49.34,49.35,20510.0,40.6588,40.6753,40.6588,40.6671,20510.0
2019-12-09 14:30:00,49.36,49.36,49.34,49.34,19842.0,40.6753,40.6753,40.6588,40.6588,19842.0
2019-12-09 15:00:00,49.35,49.35,49.34,49.34,14940.0,40.6671,40.6671,40.6588,40.6588,14940.0
2019-12-09 15:30:00,49.34,49.36,49.34,49.36,46953.0,40.6588,40.6753,40.6588,40.6753,46953.0
2019-12-10 09:30:00,49.35,49.35,49.32,49.33,299650.0,40.6671,40.6671,40.6423,40.6506,299650.0
2019-12-10 10:00:00,49.34,49.34,49.32,49.33,20740.0,40.6588,40.6588,40.6423,40.6506,20740.0
2019-12-10 10:30:00,49.34,49.34,49.33,49.33,12584.0,40.6588,40.6588,40.6506,40.6506,12584.0
2019-12-10 11:00:00,49.33,49.34,49.33,49.33,27693.0,40.6506,40.6588,40.6506,40.6506,27693.0
2019-12-10 11:30:00,49.34,49.34,49.33,49.33,18495.0,40.6588,40.6588,40.6506,40.6506,18495.0
2019-12-10 12:00:00,49.34,49.34,49.33,49.33,15932.0,40.6588,40.6588,40.6506,40.6506,15932.0
2019-12-10 12:30:00,49.33,49.34,49.33,49.33,9920.0,40.6506,40.6588,40.6506,40.6506,9920.0
2019-12-10 13:00:00,49.34,49.34,49.33,49.34,13314.0,40.6588,40.6588,40.6506,40.6588,13314.0
2019-12-10 13:30:00,49.34,49.34,49.33,49.34,32898.0,40.6588,40.6588,40.6506,40.6588,32898.0
2019-12-10 14:00:00,49.33,49.35,49.33,49.34,24424.0,40.6506,40.6671,40.6506,40.6588,24424.0
2019-12-10 14:30:00,49.34,49.36,49.34,49.35,30584.0,40.6588,40.6753,40.6588,40.6671,30584.0
2019-12-10 15:00:00,49.35,49.36,49.34,49.36,25824.0,40.6671,40.6753,40.6588,40.6753,25824.0
2019-12-10 15:30:00,49.36,49.36,49.34,49.36,73637.0,40.6753,40.6753,40.6588,40.6753,73637.0
2019-12-11 09:30:00,49.38,49.39,49.37,49.38,13680.0,40.6918,40.7,40.6835,40.6918,13680.0
2019-12-11 10:00:00,49.39,49.39,49.37,49.38,27157.0,40.7,40.7,40.6835,40.6918,27157.0
2019-12-11 10:30:00,49.38,49.38,49.36,49.37,30566.0,40.6918,40.6918,40.6753,40.6835,30566.0
2019-12-11 11:00:00,49.37,49.37,49.36,49.37,68692.0,40.6835,40.6835,40.6753,40.6835,68692.0
2019-12-11 11:30:00,49.37,49.37,49.36,49.37,32904.0,40.6835,40.6835,40.6753,40.6835,32904.0
2019-12-11 12:00:00,49.37,49.38,49.36,49.37,17664.0,40.6835,40.6918,40.6753,40.6835,17664.0
2019-12-11 12:30:00,49.37,49.38,49.36,49.36,8967.0,40.6835,40.6918,40.6753,40.6753,8967.0
2019-12-11 13:00:00,49.38,49.38,49.36,49.38,25354.0,40.6918,40.6918,40.6753,40.6918,25354.0
2019-12-11 13:30:00,49.38,49.39,49.37,49.39,15560.0,40.6918,40.7,40.6835,40.7,15560.0
2019-12-11 14:00:00,49.39,49.39,49.36,49.37,28316.0,40.7,40.7,40.6753,40.6835,28316.0
2019-12-11 14:30:00,49.38,49.43,49.37,49.42,21271.0,40.6918,40.733,40.6835,40.7248,21271.0
2019-12-11 15:00:00,49.41,49.43,49.41,49.42,19518.0,40.7165,40.733,40.7165,40.7248,19518.0
2019-12-11 15:30:00,49.42,49.43,49.41,49.42,18163.0,40.7248,40.733,40.7165,40.7248,18163.0
2019-12-12 09:30:00,49.44,49.45,49.42,49.43,27066.0,40.7412,40.7495,40.7248,40.733,27066.0
2019-12-12 10:00:00,49.42,49.43,49.38,49.39,50448.0,40.7248,40.733,40.6918,40.7,50448.0
2019-12-12 10:30:00,49.38,49.4,49.37,49.38,69557.0,40.6918,40.7083,40.6835,40.6918,69557.0
2019-12-12 11:00:00,49.38,49.39,49.36,49.37,24883.0,40.6918,40.7,40.6753,40.6835,24883.0
2019-12-12 11:30:00,49.37,49.38,49.35,49.37,45633.0,40.6835,40.6918,40.6671,40.6835,45633.0
2019-12-12 12:00:00,49.37,49.37,49.35,49.36,51890.0,40.6835,40.6835,40.6671,40.6753,51890.0
2019-12-12 12:30:00,49.36,49.37,49.35,49.36,47980.0,40.6753,40.6835,40.6671,40.6753,47980.0
2019-12-12 13:00:00,49.36,49.38,49.35,49.37,56849.0,40.6753,40.6918,40.6671,40.6835,56849.0
2019-12-12 13:30:00,49.36,49.38,49.35,49.36,34122.0,40.6753,40.6918,40.6671,40.6753,34122.0
2019-12-12 14:00:00,49.37,49.38,49.35,49.36,41499.0,40.6835,40.6918,40.6671,40.6753,41499.0
2019-12-12 14:30:00,49.36,49.37,49.35,49.37,79687.0,40.6753,40.6835,40.6671,40.6835,79687.0
2019-12-12 15:00:00,49.37,49.37,49.35,49.36,49806.0,40.6835,40.6835,40.6671,40.6753,49806.0
2019-12-12 15:30:00,49.36,49.37,49.34,49.34,156866.0,40.6753,40.6835,40.6588,40.6588,156866.0
2019-12-13 09:30:00,49.41,49.41,49.4,49.41,12645.0,40.7165,40.7165,40.7083,40.7165,12645.0
2019-12-13 10:00:00,49.41,49.44,49.37,49.42,48419.0,40.7165,40.7412,40.6835,40.7248,48419.0
2019-12-13 10:30:00,49.41,49.44,49.41,49.43,19466.0,40.7165,40.7412,40.7165,40.733,19466.0
2019-12-13 11:00:00,49.44,49.45,49.43,49.44,15613.0,40.7412,40.7495,40.733,40.7412,15613.0
2019-12-13 11:30:00,49.44,49.44,49.42,49.43,16476.0,40.7412,40.7412,40.7248,40.733,16476.0
2019-12-13 12:00:00,49.44,49.45,49.43,49.45,20380.0,40.7412,40.7495,40.733,40.7495,20380.0
2019-12-13 12:30:00,49.45,49.45,49.43,49.45,22244.0,40.7495,40.7495,40.733,40.7495,22244.0
2019-12-13 13:00:00,49.44,49.45,49.43,49.44,12139.0,40.7412,40.7495,40.733,40.7412,12139.0
2019-12-13 13:30:00,49.44,49.45,49.43,49.44,38962.0,40.7412,40.7495,40.733,40.7412,38962.0
2019-12-13 14:00:00,49.44,49.45,49.43,49.44,25953.0,40.7412,40.7495,40.733,40.7412,25953.0
2019-12-13 14:30:00,49.45,49.45,49.44,49.44,20371.0,40.7495,40.7495,40.7412,40.7412,20371.0
2019-12-13 15:00:00,49.45,49.45,49.44,49.44,21506.0,40.7495,40.7495,40.7412,40.7412,21506.0
2019-12-13 15:30:00,49.44,49.46,49.44,49.46,23064.0,40.7412,40.7577,40.7412,40.7577,23064.0
2019-12-16 09:30:00,49.44,49.44,49.41,49.44,55324.0,40.7412,40.7412,40.7165,40.7412,55324.0
2019-12-16 10:00:00,49.44,49.44,49.43,49.44,58111.0,40.7412,40.7412,40.733,40.7412,58111.0
2019-12-16 10:30:00,49.44,49.45,49.43,49.44,38801.0,40.7412,40.7495,40.733,40.7412,38801.0
2019-12-16 11:00:00,49.44,49.45,49.43,49.44,22681.0,40.7412,40.7495,40.733,40.7412,22681.0
2019-12-16 11:30:00,49.44,49.44,49.43,49.44,16002.0,40.7412,40.7412,40.733,40.7412,16002.0
2019-12-16 12:00:00,49.44,49.44,49.43,49.44,42233.0,40.7412,40.7412,40.733,40.7412,42233.0
2019-12-16 12:30:00,49.44,49.44,49.43,49.44,58235.0,40.7412,40.7412,40.733,40.7412,58235.0
2019-12-16 13:00:00,49.44,49.44,49.43,49.44,18461.0,40.7412,40.7412,40.733,40.7412,18461.0
2019-12-16 13:30:00,49.43,49.44,49.43,49.44,26882.0,40.733,40.7412,40.733,40.7412,26882.0
2019-12-16 14:00:00,49.44,49.44,49.43,49.44,21766.0,40.7412,40.7412,40.733,40.7412,21766.0
2019-12-16 14:30:00,49.44,49.44,49.43,49.43,24736.0,40.7412,40.7412,40.733,40.733,24736.0
2019-12-16 15:00:00,49.44,49.44,49.42,49.43,70042.0,40.7412,40.7412,40.7248,40.733,70042.0
2019-12-16 15:30:00,49.43,49.44,49.42,49.44,250827.0,40.733,40.7412,40.7248,40.7412,250827.0
2019-12-17 09:30:00,49.43,49.44,49.42,49.44,45278.0,40.733,40.7412,40.7248,40.7412,45278.0
2019-12-17 10:00:00,49.44,49.44,49.42,49.44,42274.0,40.7412,40.7412,40.7248,40.7412,42274.0
2019-12-17 10:30:00,49.43,49.45,49.43,49.45,29139.0,40.733,40.7495,40.733,40.7495,29139.0
2019-12-17 11:00:00,49.44,49.46,49.44,49.46,10585.0,40.7412,40.7577,40.7412,40.7577,10585.0
2019-12-17 11:30:00,49.46,49.46,49.45,49.46,24787.0,40.7577,40.7577,40.7495,40.7577,24787.0
2019-12-17 12:00:00,49.46,49.46,49.45,49.46,23262.0,40.7577,40.7577,40.7495,40.7577,23262.0
2019-12-17 12:30:00,49.46,49.46,49.45,49.46,46310.0,40.7577,40.7577,40.7495,40.7577,46310.0
2019-12-17 13:00:00,49.45,49.46,49.45,49.46,23365.0,40.7495,40.7577,40.7495,40.7577,23365.0
2019-12-17 13:30:00,49.46,49.46,49.45,49.46,28179.0,40.7577,40.7577,40.7495,40.7577,28179.0
2019-12-17 14:00:00,49.45,49.48,49.45,49.48,28560.0,40.7495,40.7742,40.7495,40.7742,28560.0
2019-12-17 14:30:00,49.48,49.48,49.46,49.47,35811.0,40.7742,40.7742,40.7577,40.766,35811.0
2019-12-17 15:00:00,49.47,49.47,49.46,49.47,23565.0,40.766,40.766,40.7577,40.766,23565.0
2019-12-17 15:30:00,49.47,49.48,49.46,49.48,62308.0,40.766,40.7742,40.7577,40.7742,62308.0
2019-12-18 09:30:00,49.47,49.48,49.46,49.46,40628.0,40.766,40.7742,40.7577,40.7577,40628.0
2019-12-18 10:00:00,49.47,49.48,49.45,49.46,62927.0,40.766,40.7742,40.7495,40.7577,62927.0
2019-12-18 10:30:00,49.46,49.48,49.46,49.47,12346.0,40.7577,40.7742,40.7577,40.766,12346.0
2019-12-18 11:00:00,49.48,49.48,49.47,49.48,32540.0,40.7742,40.7742,40.766,40.7742,32540.0
2019-12-18 11:30:00,49.48,49.48,49.47,49.48,46805.0,40.7742,40.7742,40.766,40.7742,46805.0
2019-12-18 12:00:00,49.48,49.49,49.47,49.48,70672.0,40.7742,40.7824,40.766,40.7742,70672.0
2019-12-18 12:30:00,49.48,49.49,49.47,49.47,82821.0,40.7742,40.7824,40.766,40.766,82821.0
2019-12-18 13:00:00,49.48,49.49,49.47,49.48,24492.0,40.7742,40.7824,40.766,40.7742,24492.0
2019-12-18 13:30:00,49.48,49.49,49.48,49.48,111598.0,40.7742,40.7824,40.7742,40.7742,111598.0
2019-12-18 14:00:00,49.48,49.49,49.48,49.48,42581.0,40.7742,40.7824,40.7742,40.7742,42581.0
2019-12-18 14:30:00,49.48,49.49,49.47,49.48,140148.0,40.7742,40.7824,40.766,40.7742,140148.0
2019-12-18 15:00:00,49.48,49.48,49.46,49.47,67165.0,40.7742,40.7742,40.7577,40.766,67165.0
2019-12-18 15:30:00,49.47,49.48,49.47,49.47,73950.0,40.766,40.7742,40.766,40.766,73950.0
2019-12-19 09:30:00,49.47,49.47,49.45,49.46,33822.0,40.766,40.766,40.7495,40.7577,33822.0
2019-12-19 10:00:00,49.45,49.47,49.45,49.47,42712.0,40.7495,40.766,40.7495,40.766,42712.0
2019-12-19 10:30:00,49.47,49.48,49.46,49.48,25858.0,40.766,40.7742,40.7577,40.7742,25858.0
2019-12-19 11:00:00,49.48,49.48,49.47,49.48,20510.0,40.7742,40.7742,40.766,40.7742,20510.0
2019-12-19 11:30:00,49.48,49.48,49.47,49.48,26544.0,40.7742,40.7742,40.766,40.7742,26544.0
2019-12-19 12:00:00,49.47,49.5,49.47,49.5,91284.0,40.766,40.7907,40.766,40.7907,91284.0
2019-12-19 12:30:00,49.5,49.51,49.49,49.51,8398.0,40.7907,40.7989,40.7824,40.7989,8398.0
2019-12-19 13:00:00,49.51,49.53,49.5,49.53,12175.0,40.7989,40.8154,40.7907,40.8154,12175.0
2019-12-19 13:30:00,49.53,49.53,49.51,49.52,22910.0,40.8154,40.8154,40.7989,40.8072,22910.0
2019-12-19 14:00:00,49.52,49.52,49.51,49.52,36031.0,40.8072,40.8072,40.7989,40.8072,36031.0
2019-12-19 14:30:00,49.52,49.52,49.5,49.51,52944.0,40.8072,40.8072,40.7907,40.7989,52944.0
2019-12-19 15:00:00,49.5,49.51,49.49,49.5,57428.0,40.7907,40.7989,40.7824,40.7907,57428.0
2019-12-19 15:30:00,49.5,49.52,49.49,49.51,100399.0,40.7907,40.8072,40.7824,40.7989,100399.0
2019-12-20 09:30:00,49.52,49.54,49.52,49.54,76840.0,40.8072,40.8236,40.8072,40.8236,76840.0
2019-12-20 10:00:00,49.54,49.54,49.52,49.53,90139.0,40.8236,40.8236,40.8072,40.8154,90139.0
2019-12-20 10:30:00,49.52,49.53,49.52,49.53,101956.0,40.8072,40.8154,40.8072,40.8154,101956.0
2019-12-20 11:00:00,49.52,49.53,49.51,49.52,69830.0,40.8072,40.8154,40.7989,40.8072,69830.0
2019-12-20 11:30:00,49.51,49.52,49.5,49.52,85945.0,40.7989,40.8072,40.7907,40.8072,85945.0
2019-12-20 12:00:00,49.52,49.53,49.51,49.52,54018.0,40.8072,40.8154,40.7989,40.8072,54018.0
2019-12-20 12:30:00,49.52,49.53,49.51,49.51,52857.0,40.8072,40.8154,40.7989,40.7989,52857.0
2019-12-20 13:00:00,49.52,49.53,49.51,49.52,23629.0,40.8072,40.8154,40.7989,40.8072,23629.0
2019-12-20 13:30:00,49.53,49.53,49.51,49.52,31323.0,40.8154,40.8154,40.7989,40.8072,31323.0
2019-12-20 14:00:00,49.51,49.52,49.51,49.52,34664.0,40.7989,40.8072,40.7989,40.8072,34664.0
2019-12-20 14:30:00,49.52,49.52,49.5,49.51,156982.0,40.8072,40.8072,40.7907,40.7989,156982.0
2019-12-20 15:00:00,49.51,49.51,49.5,49.51,50758.0,40.7989,40.7989,40.7907,40.7989,50758.0
2019-12-20 15:30:00,49.51,49.51,49.49,49.5,3687153.0,40.7989,40.7989,40.7824,40.7907,3687153.0
2019-12-23 09:30:00,49.12,49.15,49.12,49.13,108408.0,40.7671,40.792,40.7671,40.7754,108408.0
2019-12-23 10:00:00,49.13,49.14,49.12,49.13,104394.0,40.7754,40.7837,40.7671,40.7754,104394.0
2019-12-23 10:30:00,49.13,49.14,49.12,49.13,83819.0,40.7754,40.7837,40.7671,40.7754,83819.0
2019-12-23 11:00:00,49.12,49.13,49.11,49.12,107233.0,40.7671,40.7754,40.7588,40.7671,107233.0
2019-12-23 11:30:00,49.12,49.13,49.11,49.12,42099.0,40.7671,40.7754,40.7588,40.7671,42099.0
2019-12-23 12:00:00,49.12,49.12,49.11,49.12,32176.0,40.7671,40.7671,40.7588,40.7671,32176.0
2019-12-23 12:30:00,49.12,49.13,49.11,49.12,31330.0,40.7671,40.7754,40.7588,40.7671,31330.0
2019-12-23 13:00:00,49.12,49.12,49.11,49.12,39689.0,40.7671,40.7671,40.7588,40.7671,39689.0
2019-12-23 13:30:00,49.12,49.12,49.11,49.12,61313.0,40.7671,40.7671,40.7588,40.7671,61313.0
2019-12-23 14:00:00,49.12,49.12,49.11,49.12,27237.0,40.7671,40.7671,40.7588,40.7671,27237.0
2019-12-23 14:30:00,49.12,49.12,49.11,49.11,36866.0,40.7671,40.7671,40.7588,40.7588,36866.0
2019-12-23 15:00:00,49.12,49.12,49.11,49.12,52127.0,40.7671,40.7671,40.7588,40.7671,52127.0
2019-12-23 15:30:00,49.12,49.13,49.11,49.12,114091.0,40.7671,40.7754,40.7588,40.7671,114091.0
2019-12-24 09:30:00,49.12,49.12,49.1,49.11,75203.0,40.7671,40.7671,40.7505,40.7588,75203.0
2019-12-24 10:00:00,49.11,49.16,49.1,49.15,129227.0,40.7588,40.8003,40.7505,40.792,129227.0
2019-12-24 10:30:00,49.15,49.15,49.14,49.14,20687.0,40.792,40.792,40.7837,40.7837,20687.0
2019-12-24 11:00:00,49.14,49.15,49.14,49.15,39601.0,40.7837,40.792,40.7837,40.792,39601.0
2019-12-24 11:30:00,49.15,49.16,49.14,49.15,105371.0,40.792,40.8003,40.7837,40.792,105371.0
2019-12-24 12:00:00,49.16,49.16,49.15,49.16,58978.0,40.8003,40.8003,40.792,40.8003,58978.0
2019-12-24 12:30:00,49.15,49.16,49.15,49.16,34539.0,40.792,40.8003,40.792,40.8003,34539.0
2019-12-26 09:30:00,49.15,49.18,49.15,49.18,124497.0,40.792,40.8169,40.792,40.8169,124497.0
2019-12-26 10:00:00,49.17,49.18,49.16,49.17,42994.0,40.8086,40.8169,40.8003,40.8086,42994.0
2019-12-26 10:30:00,49.16,49.17,49.16,49.16,14314.0,40.8003,40.8086,40.8003,40.8003,14314.0
2019-12-26 11:00:00,49.17,49.17,49.16,49.16,20621.0,40.8086,40.8086,40.8003,40.8003,20621.0
2019-12-26 11:30:00,49.16,49.17,49.15,49.15,52589.0,40.8003,40.8086,40.792,40.792,52589.0
2019-12-26 12:00:00,49.16,49.18,49.15,49.16,28577.0,40.8003,40.8169,40.792,40.8003,28577.0
2019-12-26 12:30:00,49.18,49.18,49.17,49.18,10961.0,40.8169,40.8169,40.8086,40.8169,10961.0
2019-12-26 13:00:00,49.18,49.18,49.17,49.18,15401.0,40.8169,40.8169,40.8086,40.8169,15401.0
2019-12-26 13:30:00,49.18,49.18,49.17,49.18,30295.0,40.8169,40.8169,40.8086,40.8169,30295.0
2019-12-26 14:00:00,49.18,49.18,49.17,49.18,31422.0,40.8169,40.8169,40.8086,40.8169,31422.0
2019-12-26 14:30:00,49.18,49.18,49.17,49.18,30106.0,40.8169,40.8169,40.8086,40.8169,30106.0
2019-12-26 15:00:00,49.18,49.18,49.17,49.18,18845.0,40.8169,40.8169,40.8086,40.8169,18845.0
2019-12-26 15:30:00,49.18,49.19,49.17,49.19,48533.0,40.8169,40.8252,40.8086,40.8252,48533.0
2019-12-27 09:30:00,49.19,49.21,49.17,49.21,60229.0,40.8252,40.8418,40.8086,40.8418,60229.0
2019-12-27 10:00:00,49.21,49.21,49.2,49.2,56759.0,40.8418,40.8418,40.8335,40.8335,56759.0
2019-12-27 10:30:00,49.21,49.21,49.2,49.21,14042.0,40.8418,40.8418,40.8335,40.8418,14042.0
2019-12-27 11:00:00,49.21,49.21,49.2,49.21,63598.0,40.8418,40.8418,40.8335,40.8418,63598.0
2019-12-27 11:30:00,49.21,49.21,49.2,49.21,86080.0,40.8418,40.8418,40.8335,40.8418,86080.0
2019-12-27 12:00:00,49.21,49.21,49.2,49.2,19699.0,40.8418,40.8418,40.8335,40.8335,19699.0
2019-12-27 12:30:00,49.21,49.21,49.2,49.21,10797.0,40.8418,40.8418,40.8335,40.8418,10797.0
2019-12-27 13:00:00,49.21,49.21,49.2,49.21,13079.0,40.8418,40.8418,40.8335,40.8418,13079.0
2019-12-27 13:30:00,49.21,49.21,49.2,49.21,24771.0,40.8418,40.8418,40.8335,40.8418,24771.0
2019-12-27 14:00:00,49.2,49.21,49.2,49.21,23881.0,40.8335,40.8418,40.8335,40.8418,23881.0
2019-12-27 14:30:00,49.2,49.21,49.2,49.21,26273.0,40.8335,40.8418,40.8335,40.8418,26273.0
2019-12-27 15:00:00,49.21,49.21,49.2,49.2,19697.0,40.8418,40.8418,40.8335,40.8335,19697.0
2019-12-27 15:30:00,49.21,49.21,49.2,49.2,80016.0,40.8418,40.8418,40.8335,40.8335,80016.0
2019-12-30 09:30:00,49.2,49.21,49.19,49.2,55002.0,40.8335,40.8418,40.8252,40.8335,55002.0
2019-12-30 10:00:00,49.2,49.21,49.19,49.21,112994.0,40.8335,40.8418,40.8252,40.8418,112994.0
2019-12-30 10:30:00,49.21,49.21,49.2,49.21,90504.0,40.8418,40.8418,40.8335,40.8418,90504.0
2019-12-30 11:00:00,49.2,49.22,49.2,49.22,52935.0,40.8335,40.8501,40.8335,40.8501,52935.0
2019-12-30 11:30:00,49.22,49.22,49.21,49.22,66745.0,40.8501,40.8501,40.8418,40.8501,66745.0
2019-12-30 12:00:00,49.22,49.22,49.21,49.22,50265.0,40.8501,40.8501,40.8418,40.8501,50265.0
2019-12-30 12:30:00,49.22,49.22,49.21,49.21,53307.0,40.8501,40.8501,40.8418,40.8418,53307.0
2019-12-30 13:00:00,49.22,49.23,49.21,49.23,51454.0,40.8501,40.8584,40.8418,40.8584,51454.0
2019-12-30 13:30:00,49.23,49.23,49.21,49.22,72818.0,40.8584,40.8584,40.8418,40.8501,72818.0
2019-12-30 14:00:00,49.21,49.22,49.21,49.22,35140.0,40.8418,40.8501,40.8418,40.8501,35140.0
2019-12-30 14:30:00,49.22,49.23,49.21,49.23,34047.0,40.8501,40.8584,40.8418,40.8584,34047.0
2019-12-30 15:00:00,49.23,49.23,49.22,49.23,31776.0,40.8584,40.8584,40.8501,40.8584,31776.0
2019-12-30 15:30:00,49.23,49.23,49.22,49.23,174670.0,40.8584,40.8584,40.8501,40.8584,174670.0
2019-12-31 09:30:00,49.21,49.22,49.2,49.22,39640.0,40.8418,40.8501,40.8335,40.8501,39640.0
2019-12-31 10:00:00,49.22,49.23,49.21,49.23,22630.0,40.8501,40.8584,40.8418,40.8584,22630.0
2019-12-31 10:30:00,49.23,49.23,49.21,49.22,32876.0,40.8584,40.8584,40.8418,40.8501,32876.0
2019-12-31 11:00:00,49.22,49.24,49.22,49.24,41755.0,40.8501,40.8667,40.8501,40.8667,41755.0
2019-12-31 11:30:00,49.24,49.25,49.23,49.25,37754.0,40.8667,40.875,40.8584,40.875,37754.0
2019-12-31 12:00:00,49.25,49.26,49.24,49.26,64293.0,40.875,40.8833,40.8667,40.8833,64293.0
2019-12-31 12:30:00,49.26,49.26,49.24,49.25,49339.0,40.8833,40.8833,40.8667,40.875,49339.0
2019-12-31 13:00:00,49.25,49.25,49.24,49.25,11700.0,40.875,40.875,40.8667,40.875,11700.0
2019-12-31 13:30:00,49.25,49.26,49.24,49.26,54014.0,40.875,40.8833,40.8667,40.8833,54014.0
2019-12-31 14:00:00,49.26,49.28,49.25,49.27,45355.0,40.8833,40.8999,40.875,40.8916,45355.0
2019-12-31 14:30:00,49.27,49.28,49.26,49.27,66120.0,40.8916,40.8999,40.8833,40.8916,66120.0
2019-12-31 15:00:00,49.28,49.29,49.25,49.25,95436.0,40.8999,40.9082,40.875,40.875,95436.0
2019-12-31 15:30:00,49.26,49.26,49.23,49.24,54262.0,40.8833,40.8833,40.8584,40.8667,54262.0
2020-01-02 09:30:00,49.28,49.3,49.28,49.29,48357.0,40.8999,40.9165,40.8999,40.9082,48357.0
2020-01-02 10:00:00,49.28,49.3,49.27,49.29,79097.0,40.8999,40.9165,40.8916,40.9082,79097.0
2020-01-02 10:30:00,49.3,49.31,49.29,49.3,129235.0,40.9165,40.9248,40.9082,40.9165,129235.0
2020-01-02 11:00:00,49.3,49.31,49.28,49.29,74434.0,40.9165,40.9248,40.8999,40.9082,74434.0
2020-01-02 11:30:00,49.29,49.29,49.27,49.28,69468.0,40.9082,40.9082,40.8916,40.8999,69468.0
2020-01-02 12:00:00,49.28,49.29,49.26,49.29,78002.0,40.8999,40.9082,40.8833,40.9082,78002.0
2020-01-02 12:30:00,49.28,49.29,49.27,49.29,76876.0,40.8999,40.9082,40.8916,40.9082,76876.0
2020-01-02 13:00:00,49.29,49.29,49.27,49.29,59909.0,40.9082,40.9082,40.8916,40.9082,59909.0
2020-01-02 13:30:00,49.27,49.29,49.27,49.27,61252.0,40.8916,40.9082,40.8916,40.8916,61252.0
2020-01-02 14:00:00,49.27,49.29,49.27,49.28,67943.0,40.8916,40.9082,40.8916,40.8999,67943.0
2020-01-02 14:30:00,49.27,49.29,49.27,49.28,67245.0,40.8916,40.9082,40.8916,40.8999,67245.0
2020-01-02 15:00:00,49.28,49.3,49.27,49.29,78025.0,40.8999,40.9165,40.8916,40.9082,78025.0
2020-01-02 15:30:00,49.29,49.3,49.28,49.28,158185.0,40.9082,40.9165,40.8999,40.8999,158185.0
2020-01-03 09:30:00,49.38,49.4,49.36,49.37,41913.0,40.9829,40.9995,40.9663,40.9746,41913.0
2020-01-03 10:00:00,49.38,49.42,49.37,49.39,54544.0,40.9829,41.0161,40.9746,40.9912,54544.0
2020-01-03 10:30:00,49.39,49.39,49.37,49.39,34218.0,40.9912,40.9912,40.9746,40.9912,34218.0
2020-01-03 11:00:00,49.39,49.4,49.38,49.39,41557.0,40.9912,40.9995,40.9829,40.9912,41557.0
2020-01-03 11:30:00,49.39,49.39,49.37,49.38,17326.0,40.9912,40.9912,40.9746,40.9829,17326.0
2020-01-03 12:00:00,49.38,49.38,49.37,49.37,22194.0,40.9829,40.9829,40.9746,40.9746,22194.0
2020-01-03 12:30:00,49.38,49.38,49.37,49.38,21652.0,40.9829,40.9829,40.9746,40.9829,21652.0
2020-01-03 13:00:00,49.37,49.38,49.37,49.38,21819.0,40.9746,40.9829,40.9746,40.9829,21819.0
2020-01-03 13:30:00,49.38,49.39,49.37,49.39,32020.0,40.9829,40.9912,40.9746,40.9912,32020.0
2020-01-03 14:00:00,49.38,49.39,49.37,49.38,11222.0,40.9829,40.9912,40.9746,40.9829,11222.0
2020-01-03 14:30:00,49.38,49.39,49.38,49.39,25746.0,40.9829,40.9912,40.9829,40.9912,25746.0
2020-01-03 15:00:00,49.39,49.39,49.38,49.39,19820.0,40.9912,40.9912,40.9829,40.9912,19820.0
2020-01-03 15:30:00,49.39,49.39,49.38,49.39,50694.0,40.9912,40.9912,40.9829,40.9912,50694.0
2020-01-06 09:30:00,49.4,49.4,49.38,49.39,47288.0,40.9995,40.9995,40.9829,40.9912,47288.0
2020-01-06 10:00:00,49.39,49.39,49.38,49.39,56672.0,40.9912,40.9912,40.9829,40.9912,56672.0
2020-01-06 10:30:00,49.39,49.39,49.37,49.37,38516.0,40.9912,40.9912,40.9746,40.9746,38516.0
2020-01-06 11:00:00,49.38,49.38,49.36,49.37,142722.0,40.9829,40.9829,40.9663,40.9746,142722.0
2020-01-06 11:30:00,49.37,49.38,49.36,49.37,54998.0,40.9746,40.9829,40.9663,40.9746,54998.0
2020-01-06 12:00:00,49.37,49.37,49.35,49.35,37504.0,40.9746,40.9746,40.958,40.958,37504.0
2020-01-06 12:30:00,49.36,49.36,49.35,49.35,14074.0,40.9663,40.9663,40.958,40.958,14074.0
2020-01-06 13:00:00,49.36,49.37,49.35,49.37,19188.0,40.9663,40.9746,40.958,40.9746,19188.0
2020-01-06 13:30:00,49.36,49.37,49.35,49.36,69248.0,40.9663,40.9746,40.958,40.9663,69248.0
2020-01-06 14:00:00,49.36,49.36,49.35,49.36,24143.0,40.9663,40.9663,40.958,40.9663,24143.0
2020-01-06 14:30:00,49.36,49.37,49.35,49.37,22622.0,40.9663,40.9746,40.958,40.9746,22622.0
2020-01-06 15:00:00,49.37,49.37,49.36,49.37,17949.0,40.9746,40.9746,40.9663,40.9746,17949.0
2020-01-06 15:30:00,49.37,49.37,49.36,49.37,50477.0,40.9746,40.9746,40.9663,40.9746,50477.0
2020-01-07 09:30:00,49.33,49.33,49.3,49.32,46213.0,40.9414,40.9414,40.9165,40.9331,46213.0
2020-01-07 10:00:00,49.31,49.32,49.3,49.32,130426.0,40.9248,40.9331,40.9165,40.9331,130426.0
2020-01-07 10:30:00,49.32,49.32,49.3,49.32,209059.0,40.9331,40.9331,40.9165,40.9331,209059.0
2020-01-07 11:00:00,49.32,49.33,49.31,49.32,24114.0,40.9331,40.9414,40.9248,40.9331,24114.0
2020-01-07 11:30:00,49.32,49.33,49.31,49.32,17937.0,40.9331,40.9414,40.9248,40.9331,17937.0
2020-01-07 12:00:00,49.32,49.33,49.31,49.32,31207.0,40.9331,40.9414,40.9248,40.9331,31207.0
2020-01-07 12:30:00,49.32,49.32,49.31,49.32,34170.0,40.9331,40.9331,40.9248,40.9331,34170.0
2020-01-07 13:00:00,49.32,49.32,49.31,49.32,19629.0,40.9331,40.9331,40.9248,40.9331,19629.0
2020-01-07 13:30:00,49.32,49.32,49.31,49.31,12669.0,40.9331,40.9331,40.9248,40.9248,12669.0
2020-01-07 14:00:00,49.32,49.32,49.31,49.32,39580.0,40.9331,40.9331,40.9248,40.9331,39580.0
2020-01-07 14:30:00,49.32,49.32,49.31,49.31,84262.0,40.9331,40.9331,40.9248,40.9248,84262.0
2020-01-07 15:00:00,49.31,49.32,49.31,49.32,38602.0,40.9248,40.9331,40.9248,40.9331,38602.0
2020-01-07 15:30:00,49.32,49.32,49.31,49.31,35931.0,40.9331,40.9331,40.9248,40.9248,35931.0
2020-01-08 09:30:00,49.31,49.31,49.3,49.3,34547.0,40.9248,40.9248,40.9165,40.9165,34547.0
2020-01-08 10:00:00,49.3,49.31,49.3,49.31,28794.0,40.9165,40.9248,40.9165,40.9248,28794.0
2020-01-08 10:30:00,49.3,49.31,49.3,49.3,57404.0,40.9165,40.9248,40.9165,40.9165,57404.0
2020-01-08 11:00:00,49.3,49.31,49.3,49.31,89326.0,40.9165,40.9248,40.9165,40.9248,89326.0
2020-01-08 11:30:00,49.31,49.32,49.27,49.28,198334.0,40.9248,40.9331,40.8916,40.8999,198334.0
2020-01-08 12:00:00,49.28,49.28,49.27,49.28,43242.0,40.8999,40.8999,40.8916,40.8999,43242.0
2020-01-08 12:30:00,49.27,49.28,49.27,49.28,92485.0,40.8916,40.8999,40.8916,40.8999,92485.0
2020-01-08 13:00:00,49.27,49.28,49.26,49.27,54472.0,40.8916,40.8999,40.8833,40.8916,54472.0
2020-01-08 13:30:00,49.26,49.27,49.25,49.26,72161.0,40.8833,40.8916,40.875,40.8833,72161.0
2020-01-08 14:00:00,49.26,49.26,49.24,49.25,41153.0,40.8833,40.8833,40.8667,40.875,41153.0
2020-01-08 14:30:00,49.25,49.25,49.24,49.24,35427.0,40.875,40.875,40.8667,40.8667,35427.0
2020-01-08 15:00:00,49.25,49.25,49.24,49.25,35882.0,40.875,40.875,40.8667,40.875,35882.0
2020-01-08 15:30:00,49.24,49.27,49.24,49.27,83038.0,40.8667,40.8916,40.8667,40.8916,83038.0
2020-01-09 09:30:00,49.23,49.23,49.22,49.23,45973.0,40.8584,40.8584,40.8501,40.8584,45973.0
2020-01-09 10:00:00,49.23,49.24,49.22,49.23,60380.0,40.8584,40.8667,40.8501,40.8584,60380.0
2020-01-09 10:30:00,49.23,49.24,49.22,49.23,66640.0,40.8584,40.8667,40.8501,40.8584,66640.0
2020-01-09 11:00:00,49.23,49.23,49.22,49.23,47455.0,40.8584,40.8584,40.8501,40.8584,47455.0
2020-01-09 11:30:00,49.23,49.24,49.22,49.24,44314.0,40.8584,40.8667,40.8501,40.8667,44314.0
2020-01-09 12:00:00,49.23,49.24,49.23,49.23,68940.0,40.8584,40.8667,40.8584,40.8584,68940.0
2020-01-09 12:30:00,49.23,49.24,49.23,49.24,11716.0,40.8584,40.8667,40.8584,40.8667,11716.0
2020-01-09 13:00:00,49.24,49.26,49.24,49.26,47039.0,40.8667,40.8833,40.8667,40.8833,47039.0
2020-01-09 13:30:00,49.26,49.26,49.25,49.26,49393.0,40.8833,40.8833,40.875,40.8833,49393.0
2020-01-09 14:00:00,49.26,49.27,49.25,49.27,65826.0,40.8833,40.8916,40.875,40.8916,65826.0
2020-01-09 14:30:00,49.26,49.27,49.25,49.26,52172.0,40.8833,40.8916,40.875,40.8833,52172.0
2020-01-09 15:00:00,49.26,49.27,49.25,49.27,29403.0,40.8833,40.8916,40.875,40.8916,29403.0
2020-01-09 15:30:00,49.27,49.27,49.25,49.26,53194.0,40.8916,40.8916,40.875,40.8833,53194.0
2020-01-10 09:30:00,49.26,49.28,49.25,49.27,52223.0,40.8833,40.8999,40.875,40.8916,52223.0
2020-01-10 10:00:00,49.27,49.27,49.26,49.26,38786.0,40.8916,40.8916,40.8833,40.8833,38786.0
2020-01-10 10:30:00,49.26,49.28,49.26,49.28,38298.0,40.8833,40.8999,40.8833,40.8999,38298.0
2020-01-10 11:00:00,49.28,49.29,49.27,49.29,28440.0,40.8999,40.9082,40.8916,40.9082,28440.0
2020-01-10 11:30:00,49.28,49.29,49.27,49.29,54457.0,40.8999,40.9082,40.8916,40.9082,54457.0
2020-01-10 12:00:00,49.29,49.29,49.28,49.29,5849.0,40.9082,40.9082,40.8999,40.9082,5849.0
2020-01-10 12:30:00,49.29,49.29,49.28,49.28,30949.0,40.9082,40.9082,40.8999,40.8999,30949.0
2020-01-10 13:00:00,49.29,49.29,49.28,49.28,18273.0,40.9082,40.9082,40.8999,40.8999,18273.0
2020-01-10 13:30:00,49.28,49.29,49.28,49.28,8034.0,40.8999,40.9082,40.8999,40.8999,8034.0
2020-01-10 14:00:00,49.29,49.29,49.27,49.27,40249.0,40.9082,40.9082,40.8916,40.8916,40249.0
2020-01-10 14:30:00,49.28,49.28,49.27,49.27,62786.0,40.8999,40.8999,40.8916,40.8916,62786.0
2020-01-10 15:00:00,49.28,49.28,49.27,49.28,17840.0,40.8999,40.8999,40.8916,40.8999,17840.0
2020-01-10 15:30:00,49.28,49.29,49.27,49.28,67499.0,40.8999,40.9082,40.8916,40.8999,67499.0
2020-01-13 09:30:00,49.28,49.28,49.27,49.27,75041.0,40.8999,40.8999,40.8916,40.8916,75041.0
2020-01-13 10:00:00,49.28,49.28,49.27,49.27,58741.0,40.8999,40.8999,40.8916,40.8916,58741.0
2020-01-13 10:30:00,49.28,49.28,49.27,49.28,10370.0,40.8999,40.8999,40.8916,40.8999,10370.0
2020-01-13 11:00:00,49.28,49.29,49.27,49.29,40575.0,40.8999,40.9082,40.8916,40.9082,40575.0
2020-01-13 11:30:00,49.29,49.29,49.28,49.29,91820.0,40.9082,40.9082,40.8999,40.9082,91820.0
2020-01-13 12:00:00,49.29,49.29,49.28,49.29,33349.0,40.9082,40.9082,40.8999,40.9082,33349.0
2020-01-13 12:30:00,49.29,49.29,49.28,49.29,24998.0,40.9082,40.9082,40.8999,40.9082,24998.0
2020-01-13 13:00:00,49.29,49.29,49.28,49.28,100799.0,40.9082,40.9082,40.8999,40.8999,100799.0
2020-01-13 13:30:00,49.29,49.29,49.28,49.28,11898.0,40.9082,40.9082,40.8999,40.8999,11898.0
2020-01-13 14:00:00,49.28,49.29,49.28,49.29,16030.0,40.8999,40.9082,40.8999,40.9082,16030.0
2020-01-13 14:30:00,49.28,49.29,49.28,49.29,36308.0,40.8999,40.9082,40.8999,40.9082,36308.0
2020-01-13 15:00:00,49.29,49.3,49.28,49.29,53060.0,40.9082,40.9165,40.8999,40.9082,53060.0
2020-01-13 15:30:00,49.29,49.3,49.28,49.29,71347.0,40.9082,40.9165,40.8999,40.9082,71347.0
2020-01-14 09:30:00,49.29,49.3,49.27,49.3,20923.0,40.9082,40.9165,40.8916,40.9165,20923.0
2020-01-14 10:00:00,49.3,49.3,49.28,49.29,32498.0,40.9165,40.9165,40.8999,40.9082,32498.0
2020-01-14 10:30:00,49.29,49.3,49.28,49.29,36929.0,40.9082,40.9165,40.8999,40.9082,36929.0
2020-01-14 11:00:00,49.29,49.3,49.28,49.29,15846.0,40.9082,40.9165,40.8999,40.9082,15846.0
2020-01-14 11:30:00,49.29,49.3,49.28,49.3,15719.0,40.9082,40.9165,40.8999,40.9165,15719.0
2020-01-14 12:00:00,49.3,49.3,49.29,49.3,36475.0,40.9165,40.9165,40.9082,40.9165,36475.0
2020-01-14 12:30:00,49.3,49.3,49.29,49.3,15679.0,40.9165,40.9165,40.9082,40.9165,15679.0
2020-01-14 13:00:00,49.3,49.3,49.29,49.3,13942.0,40.9165,40.9165,40.9082,40.9165,13942.0
2020-01-14 13:30:00,49.3,49.31,49.29,49.31,28041.0,40.9165,40.9248,40.9082,40.9248,28041.0
2020-01-14 14:00:00,49.3,49.31,49.3,49.3,18660.0,40.9165,40.9248,40.9165,40.9165,18660.0
2020-01-14 14:30:00,49.3,49.31,49.3,49.3,37001.0,40.9165,40.9248,40.9165,40.9165,37001.0
2020-01-14 15:00:00,49.3,49.31,49.3,49.3,35802.0,40.9165,40.9248,40.9165,40.9165,35802.0
2020-01-14 15:30:00,49.3,49.31,49.3,49.3,99842.0,40.9165,40.9248,40.9165,40.9165,99842.0
2020-01-15 09:30:00,49.32,49.32,49.31,49.31,26442.0,40.9331,40.9331,40.9248,40.9248,26442.0
2020-01-15 10:00:00,49.32,49.33,49.31,49.33,59865.0,40.9331,40.9414,40.9248,40.9414,59865.0
2020-01-15 10:30:00,49.32,49.33,49.31,49.32,29931.0,40.9331,40.9414,40.9248,40.9331,29931.0
2020-01-15 11:00:00,49.32,49.32,49.3,49.31,23013.0,40.9331,40.9331,40.9165,40.9248,23013.0
2020-01-15 11:30:00,49.32,49.32,49.31,49.32,28937.0,40.9331,40.9331,40.9248,40.9331,28937.0
2020-01-15 12:00:00,49.31,49.32,49.3,49.32,25708.0,40.9248,40.9331,40.9165,40.9331,25708.0
2020-01-15 12:30:00,49.32,49.32,49.31,49.31,10484.0,40.9331,40.9331,40.9248,40.9248,10484.0
2020-01-15 13:00:00,49.32,49.32,49.3,49.3,16840.0,40.9331,40.9331,40.9165,40.9165,16840.0
2020-01-15 13:30:00,49.3,49.31,49.3,49.31,20936.0,40.9165,40.9248,40.9165,40.9248,20936.0
2020-01-15 14:00:00,49.3,49.31,49.3,49.3,30097.0,40.9165,40.9248,40.9165,40.9165,30097.0
2020-01-15 14:30:00,49.31,49.32,49.3,49.32,39673.0,40.9248,40.9331,40.9165,40.9331,39673.0
2020-01-15 15:00:00,49.31,49.32,49.3,49.31,602555.0,40.9248,40.9331,40.9165,40.9248,602555.0
2020-01-15 15:30:00,49.31,49.31,49.29,49.29,54630.0,40.9248,40.9248,40.9082,40.9082,54630.0
2020-01-16 09:30:00,49.28,49.3,49.28,49.29,76718.0,40.8999,40.9165,40.8999,40.9082,76718.0
2020-01-16 10:00:00,49.29,49.3,49.28,49.29,46203.0,40.9082,40.9165,40.8999,40.9082,46203.0
2020-01-16 10:30:00,49.29,49.3,49.28,49.3,35875.0,40.9082,40.9165,40.8999,40.9165,35875.0
2020-01-16 11:00:00,49.29,49.3,49.28,49.29,14363.0,40.9082,40.9165,40.8999,40.9082,14363.0
2020-01-16 11:30:00,49.29,49.3,49.28,49.3,32173.0,40.9082,40.9165,40.8999,40.9165,32173.0
2020-01-16 12:00:00,49.3,49.3,49.29,49.3,29225.0,40.9165,40.9165,40.9082,40.9165,29225.0
2020-01-16 12:30:00,49.3,49.31,49.29,49.3,14590.0,40.9165,40.9248,40.9082,40.9165,14590.0
2020-01-16 13:00:00,49.31,49.31,49.29,49.29,19170.0,40.9248,40.9248,40.9082,40.9082,19170.0
2020-01-16 13:30:00,49.3,49.3,49.29,49.3,13514.0,40.9165,40.9165,40.9082,40.9165,13514.0
2020-01-16 14:00:00,49.3,49.3,49.26,49.27,458317.0,40.9165,40.9165,40.8833,40.8916,458317.0
2020-01-16 14:30:00,49.26,49.28,49.26,49.28,53630.0,40.8833,40.8999,40.8833,40.8999,53630.0
2020-01-16 15:00:00,49.28,49.29,49.27,49.28,61310.0,40.8999,40.9082,40.8916,40.8999,61310.0
2020-01-16 15:30:00,49.28,49.3,49.28,49.28,97423.0,40.8999,40.9165,40.8999,40.8999,97423.0
2020-01-17 09:30:00,49.29,49.3,49.28,49.29,34988.0,40.9082,40.9165,40.8999,40.9082,34988.0
2020-01-17 10:00:00,49.29,49.29,49.27,49.28,40842.0,40.9082,40.9082,40.8916,40.8999,40842.0
2020-01-17 10:30:00,49.28,49.28,49.27,49.28,20833.0,40.8999,40.8999,40.8916,40.8999,20833.0
2020-01-17 11:00:00,49.27,49.29,49.27,49.29,40170.0,40.8916,40.9082,40.8916,40.9082,40170.0
2020-01-17 11:30:00,49.29,49.29,49.28,49.28,29509.0,40.9082,40.9082,40.8999,40.8999,29509.0
2020-01-17 12:00:00,49.29,49.29,49.27,49.28,27657.0,40.9082,40.9082,40.8916,40.8999,27657.0
2020-01-17 12:30:00,49.28,49.29,49.27,49.29,77326.0,40.8999,40.9082,40.8916,40.9082,77326.0
2020-01-17 13:00:00,49.29,49.29,49.27,49.28,127013.0,40.9082,40.9082,40.8916,40.8999,127013.0
2020-01-17 13:30:00,49.28,49.28,49.27,49.28,108859.0,40.8999,40.8999,40.8916,40.8999,108859.0
2020-01-17 14:00:00,49.28,49.28,49.27,49.28,123853.0,40.8999,40.8999,40.8916,40.8999,123853.0
2020-01-17 14:30:00,49.28,49.28,49.27,49.28,138569.0,40.8999,40.8999,40.8916,40.8999,138569.0
2020-01-17 15:00:00,49.28,49.3,49.27,49.3,185454.0,40.8999,40.9165,40.8916,40.9165,185454.0
2020-01-17 15:30:00,49.3,49.3,49.28,49.29,289238.0,40.9165,40.9165,40.8999,40.9082,289238.0
2020-01-21 09:30:00,49.27,49.32,49.27,49.31,125521.0,40.8916,40.9331,40.8916,40.9248,125521.0
2020-01-21 10:00:00,49.32,49.34,49.31,49.34,83113.0,40.9331,40.9497,40.9248,40.9497,83113.0
2020-01-21 10:30:00,49.34,49.34,49.32,49.34,49289.0,40.9497,40.9497,40.9331,40.9497,49289.0
2020-01-21 11:00:00,49.34,49.34,49.33,49.34,22921.0,40.9497,40.9497,40.9414,40.9497,22921.0
2020-01-21 11:30:00,49.34,49.34,49.33,49.34,46730.0,40.9497,40.9497,40.9414,40.9497,46730.0
2020-01-21 12:00:00,49.34,49.34,49.33,49.33,22942.0,40.9497,40.9497,40.9414,40.9414,22942.0
2020-01-21 12:30:00,49.34,49.34,49.33,49.33,22294.0,40.9497,40.9497,40.9414,40.9414,22294.0
2020-01-21 13:00:00,49.34,49.34,49.33,49.34,17589.0,40.9497,40.9497,40.9414,40.9497,17589.0
2020-01-21 13:30:00,49.34,49.34,49.33,49.34,23895.0,40.9497,40.9497,40.9414,40.9497,23895.0
2020-01-21 14:00:00,49.34,49.34,49.32,49.33,21434.0,40.9497,40.9497,40.9331,40.9414,21434.0
2020-01-21 14:30:00,49.33,49.33,49.32,49.33,36556.0,40.9414,40.9414,40.9331,40.9414,36556.0
2020-01-21 15:00:00,49.33,49.33,49.32,49.33,20450.0,40.9414,40.9414,40.9331,40.9414,20450.0
2020-01-21 15:30:00,49.33,49.34,49.32,49.32,54491.0,40.9414,40.9497,40.9331,40.9331,54491.0
2020-01-22 09:30:00,49.33,49.33,49.29,49.3,482201.0,40.9414,40.9414,40.9082,40.9165,482201.0
2020-01-22 10:00:00,49.3,49.31,49.29,49.3,55920.0,40.9165,40.9248,40.9082,40.9165,55920.0
2020-01-22 10:30:00,49.3,49.31,49.29,49.31,84213.0,40.9165,40.9248,40.9082,40.9248,84213.0
2020-01-22 11:00:00,49.31,49.32,49.3,49.31,26038.0,40.9248,40.9331,40.9165,40.9248,26038.0
2020-01-22 11:30:00,49.31,49.31,49.3,49.31,25608.0,40.9248,40.9248,40.9165,40.9248,25608.0
2020-01-22 12:00:00,49.31,49.31,49.3,49.31,26240.0,40.9248,40.9248,40.9165,40.9248,26240.0
2020-01-22 12:30:00,49.31,49.31,49.29,49.29,45738.0,40.9248,40.9248,40.9082,40.9082,45738.0
2020-01-22 13:00:00,49.29,49.3,49.29,49.3,28591.0,40.9082,40.9165,40.9082,40.9165,28591.0
2020-01-22 13:30:00,49.3,49.3,49.29,49.3,34289.0,40.9165,40.9165,40.9082,40.9165,34289.0
2020-01-22 14:00:00,49.3,49.3,49.28,49.29,45787.0,40.9165,40.9165,40.8999,40.9082,45787.0
2020-01-22 14:30:00,49.29,49.3,49.28,49.29,234423.0,40.9082,40.9165,40.8999,40.9082,234423.0
2020-01-22 15:00:00,49.3,49.3,49.29,49.29,52594.0,40.9165,40.9165,40.9082,40.9082,52594.0
2020-01-22 15:30:00,49.3,49.3,49.29,49.3,117036.0,40.9165,40.9165,40.9082,40.9165,117036.0
2020-01-23 09:30:00,49.29,49.31,49.29,49.3,40027.0,40.9082,40.9248,40.9082,40.9165,40027.0
2020-01-23 10:00:00,49.31,49.31,49.3,49.3,87494.0,40.9248,40.9248,40.9165,40.9165,87494.0
2020-01-23 10:30:00,49.3,49.31,49.29,49.3,46465.0,40.9165,40.9248,40.9082,40.9165,46465.0
2020-01-23 11:00:00,49.29,49.31,49.29,49.31,26086.0,40.9082,40.9248,40.9082,40.9248,26086.0
2020-01-23 11:30:00,49.31,49.31,49.3,49.3,32865.0,40.9248,40.9248,40.9165,40.9165,32865.0
2020-01-23 12:00:00,49.3,49.31,49.3,49.3,23697.0,40.9165,40.9248,40.9165,40.9165,23697.0
2020-01-23 12:30:00,49.3,49.31,49.29,49.3,22556.0,40.9165,40.9248,40.9082,40.9165,22556.0
2020-01-23 13:00:00,49.29,49.3,49.29,49.29,4221.0,40.9082,40.9165,40.9082,40.9082,4221.0
2020-01-23 13:30:00,49.29,49.3,49.29,49.3,26254.0,40.9082,40.9165,40.9082,40.9165,26254.0
2020-01-23 14:00:00,49.3,49.3,49.29,49.3,35919.0,40.9165,40.9165,40.9082,40.9165,35919.0
2020-01-23 14:30:00,49.3,49.3,49.29,49.29,18627.0,40.9165,40.9165,40.9082,40.9082,18627.0
2020-01-23 15:00:00,49.3,49.31,49.29,49.31,44148.0,40.9165,40.9248,40.9082,40.9248,44148.0
2020-01-23 15:30:00,49.31,49.31,49.3,49.31,58020.0,40.9248,40.9248,40.9165,40.9248,58020.0
2020-01-24 09:30:00,49.3,49.3,49.26,49.28,51366.0,40.9165,40.9165,40.8833,40.8999,51366.0
2020-01-24 10:00:00,49.29,49.29,49.27,49.28,61793.0,40.9082,40.9082,40.8916,40.8999,61793.0
2020-01-24 10:30:00,49.28,49.29,49.27,49.28,49925.0,40.8999,40.9082,40.8916,40.8999,49925.0
2020-01-24 11:00:00,49.28,49.28,49.26,49.27,71113.0,40.8999,40.8999,40.8833,40.8916,71113.0
2020-01-24 11:30:00,49.27,49.28,49.26,49.26,56211.0,40.8916,40.8999,40.8833,40.8833,56211.0
2020-01-24 12:00:00,49.26,49.27,49.25,49.27,64901.0,40.8833,40.8916,40.875,40.8916,64901.0
2020-01-24 12:30:00,49.26,49.27,49.25,49.26,58496.0,40.8833,40.8916,40.875,40.8833,58496.0
2020-01-24 13:00:00,49.26,49.27,49.25,49.26,56323.0,40.8833,40.8916,40.875,40.8833,56323.0
2020-01-24 13:30:00,49.26,49.27,49.26,49.26,49471.0,40.8833,40.8916,40.8833,40.8833,49471.0
2020-01-24 14:00:00,49.27,49.27,49.26,49.26,52373.0,40.8916,40.8916,40.8833,40.8833,52373.0
2020-01-24 14:30:00,49.27,49.27,49.25,49.26,55860.0,40.8916,40.8916,40.875,40.8833,55860.0
2020-01-24 15:00:00,49.25,49.27,49.25,49.26,128457.0,40.875,40.8916,40.875,40.8833,128457.0
2020-01-24 15:30:00,49.26,49.27,49.26,49.26,100408.0,40.8833,40.8916,40.8833,40.8833,100408.0
2020-01-27 09:30:00,49.29,49.29,49.27,49.29,64732.0,40.9082,40.9082,40.8916,40.9082,64732.0
2020-01-27 10:00:00,49.29,49.3,49.27,49.28,40065.0,40.9082,40.9165,40.8916,40.8999,40065.0
2020-01-27 10:30:00,49.28,49.3,49.28,49.29,31051.0,40.8999,40.9165,40.8999,40.9082,31051.0
2020-01-27 11:00:00,49.29,49.29,49.27,49.29,34836.0,40.9082,40.9082,40.8916,40.9082,34836.0
2020-01-27 11:30:00,49.29,49.29,49.28,49.29,25479.0,40.9082,40.9082,40.8999,40.9082,25479.0
2020-01-27 12:00:00,49.29,49.29,49.28,49.29,43811.0,40.9082,40.9082,40.8999,40.9082,43811.0
2020-01-27 12:30:00,49.28,49.29,49.27,49.29,40196.0,40.8999,40.9082,40.8916,40.9082,40196.0
2020-01-27 13:00:00,49.28,49.29,49.27,49.28,23793.0,40.8999,40.9082,40.8916,40.8999,23793.0
2020-01-27 13:30:00,49.28,49.29,49.27,49.29,14814.0,40.8999,40.9082,40.8916,40.9082,14814.0
2020-01-27 14:00:00,49.29,49.3,49.28,49.29,108200.0,40.9082,40.9165,40.8999,40.9082,108200.0
2020-01-27 14:30:00,49.29,49.3,49.28,49.29,42082.0,40.9082,40.9165,40.8999,40.9082,42082.0
2020-01-27 15:00:00,49.29,49.3,49.28,49.3,82369.0,40.9082,40.9165,40.8999,40.9165,82369.0
2020-01-27 15:30:00,49.3,49.3,49.29,49.29,80206.0,40.9165,40.9165,40.9082,40.9082,80206.0
2020-01-28 09:30:00,49.3,49.31,49.28,49.3,33768.0,40.9165,40.9248,40.8999,40.9165,33768.0
2020-01-28 10:00:00,49.3,49.3,49.28,49.29,60183.0,40.9165,40.9165,40.8999,40.9082,60183.0
2020-01-28 10:30:00,49.29,49.3,49.29,49.3,10268.0,40.9082,40.9165,40.9082,40.9165,10268.0
2020-01-28 11:00:00,49.3,49.31,49.29,49.3,67817.0,40.9165,40.9248,40.9082,40.9165,67817.0
2020-01-28 11:30:00,49.3,49.3,49.29,49.3,26022.0,40.9165,40.9165,40.9082,40.9165,26022.0
2020-01-28 12:00:00,49.29,49.3,49.29,49.3,19063.0,40.9082,40.9165,40.9082,40.9165,19063.0
2020-01-28 12:30:00,49.3,49.3,49.29,49.3,22035.0,40.9165,40.9165,40.9082,40.9165,22035.0
2020-01-28 13:00:00,49.29,49.3,49.28,49.29,44998.0,40.9082,40.9165,40.8999,40.9082,44998.0
2020-01-28 13:30:00,49.29,49.3,49.28,49.28,19968.0,40.9082,40.9165,40.8999,40.8999,19968.0
2020-01-28 14:00:00,49.29,49.3,49.28,49.3,36705.0,40.9082,40.9165,40.8999,40.9165,36705.0
2020-01-28 14:30:00,49.3,49.3,49.29,49.3,34639.0,40.9165,40.9165,40.9082,40.9165,34639.0
2020-01-28 15:00:00,49.3,49.3,49.28,49.29,42024.0,40.9165,40.9165,40.8999,40.9082,42024.0
2020-01-28 15:30:00,49.3,49.3,49.28,49.28,59086.0,40.9165,40.9165,40.8999,40.8999,59086.0
2020-01-29 09:30:00,49.31,49.32,49.29,49.31,33937.0,40.9248,40.9331,40.9082,40.9248,33937.0
2020-01-29 10:00:00,49.31,49.32,49.3,49.3,60662.0,40.9248,40.9331,40.9165,40.9165,60662.0
2020-01-29 10:30:00,49.3,49.31,49.29,49.3,59378.0,40.9165,40.9248,40.9082,40.9165,59378.0
2020-01-29 11:00:00,49.3,49.31,49.29,49.3,44921.0,40.9165,40.9248,40.9082,40.9165,44921.0
2020-01-29 11:30:00,49.3,49.32,49.3,49.31,65316.0,40.9165,40.9331,40.9165,40.9248,65316.0
2020-01-29 12:00:00,49.31,49.32,49.3,49.32,54259.0,40.9248,40.9331,40.9165,40.9331,54259.0
2020-01-29 12:30:00,49.31,49.32,49.3,49.3,30217.0,40.9248,40.9331,40.9165,40.9165,30217.0
2020-01-29 13:00:00,49.3,49.31,49.3,49.3,35376.0,40.9165,40.9248,40.9165,40.9165,35376.0
2020-01-29 13:30:00,49.3,49.33,49.3,49.32,82554.0,40.9165,40.9414,40.9165,40.9331,82554.0
2020-01-29 14:00:00,49.33,49.34,49.31,49.33,168974.0,40.9414,40.9497,40.9248,40.9414,168974.0
2020-01-29 14:30:00,49.34,49.35,49.33,49.34,88932.0,40.9497,40.958,40.9414,40.9497,88932.0
2020-01-29 15:00:00,49.34,49.36,49.34,49.35,106599.0,40.9497,40.9663,40.9497,40.958,106599.0
2020-01-29 15:30:00,49.35,49.36,49.35,49.36,94385.0,40.958,40.9663,40.958,40.9663,94385.0
2020-01-30 09:30:00,49.36,49.36,49.34,49.36,69337.0,40.9663,40.9663,40.9497,40.9663,69337.0
2020-01-30 10:00:00,49.36,49.37,49.35,49.37,17705.0,40.9663,40.9746,40.958,40.9746,17705.0
2020-01-30 10:30:00,49.37,49.39,49.37,49.38,26812.0,40.9746,40.9912,40.9746,40.9829,26812.0
2020-01-30 11:00:00,49.38,49.38,49.37,49.38,15468.0,40.9829,40.9829,40.9746,40.9829,15468.0
2020-01-30 11:30:00,49.37,49.39,49.37,49.39,55671.0,40.9746,40.9912,40.9746,40.9912,55671.0
2020-01-30 12:00:00,49.39,49.39,49.38,49.39,39758.0,40.9912,40.9912,40.9829,40.9912,39758.0
2020-01-30 12:30:00,49.39,49.39,49.38,49.39,20271.0,40.9912,40.9912,40.9829,40.9912,20271.0
2020-01-30 13:00:00,49.39,49.39,49.38,49.39,26123.0,40.9912,40.9912,40.9829,40.9912,26123.0
2020-01-30 13:30:00,49.39,49.39,49.38,49.38,40569.0,40.9912,40.9912,40.9829,40.9829,40569.0
2020-01-30 14:00:00,49.39,49.4,49.38,49.4,24873.0,40.9912,40.9995,40.9829,40.9995,24873.0
2020-01-30 14:30:00,49.4,49.41,49.38,49.39,32067.0,40.9995,41.0078,40.9829,40.9912,32067.0
2020-01-30 15:00:00,49.39,49.4,49.37,49.38,66451.0,40.9912,40.9995,40.9746,40.9829,66451.0
2020-01-30 15:30:00,49.38,49.39,49.37,49.39,52441.0,40.9829,40.9912,40.9746,40.9912,52441.0
2020-01-31 09:30:00,49.4,49.42,49.39,49.4,41708.0,40.9995,41.0161,40.9912,40.9995,41708.0
2020-01-31 10:00:00,49.4,49.41,49.4,49.41,30475.0,40.9995,41.0078,40.9995,41.0078,30475.0
2020-01-31 10:30:00,49.41,49.42,49.4,49.41,25689.0,41.0078,41.0161,40.9995,41.0078,25689.0
2020-01-31 11:00:00,49.42,49.43,49.41,49.42,42999.0,41.0161,41.0244,41.0078,41.0161,42999.0
2020-01-31 11:30:00,49.42,49.43,49.4,49.41,252829.0,41.0161,41.0244,40.9995,41.0078,252829.0
2020-01-31 12:00:00,49.41,49.42,49.4,49.41,287368.0,41.0078,41.0161,40.9995,41.0078,287368.0
2020-01-31 12:30:00,49.42,49.43,49.39,49.41,186219.0,41.0161,41.0244,40.9912,41.0078,186219.0
2020-01-31 13:00:00,49.41,49.42,49.4,49.41,11512.0,41.0078,41.0161,40.9995,41.0078,11512.0
2020-01-31 13:30:00,49.41,49.42,49.4,49.4,25732.0,41.0078,41.0161,40.9995,40.9995,25732.0
2020-01-31 14:00:00,49.4,49.43,49.4,49.43,105862.0,40.9995,41.0244,40.9995,41.0244,105862.0
2020-01-31 14:30:00,49.43,49.46,49.42,49.46,17645.0,41.0244,41.0493,41.0161,41.0493,17645.0
2020-01-31 15:00:00,49.45,49.47,49.45,49.46,21300.0,41.041,41.0576,41.041,41.0493,21300.0
2020-01-31 15:30:00,49.45,49.47,49.45,49.45,68421.0,41.041,41.0576,41.041,41.041,68421.0
2020-02-03 09:30:00,49.39,49.39,49.37,49.38,62121.0,40.9912,40.9912,40.9746,40.9829,62121.0
2020-02-03 10:00:00,49.37,49.39,49.35,49.36,88159.0,40.9746,40.9912,40.958,40.9663,88159.0
2020-02-03 10:30:00,49.37,49.38,49.36,49.38,47807.0,40.9746,40.9829,40.9663,40.9829,47807.0
2020-02-03 11:00:00,49.38,49.38,49.36,49.37,76337.0,40.9829,40.9829,40.9663,40.9746,76337.0
2020-02-03 11:30:00,49.37,49.39,49.37,49.38,67904.0,40.9746,40.9912,40.9746,40.9829,67904.0
2020-02-03 12:00:00,49.37,49.39,49.37,49.38,19480.0,40.9746,40.9912,40.9746,40.9829,19480.0
2020-02-03 12:30:00,49.38,49.38,49.36,49.37,19138.0,40.9829,40.9829,40.9663,40.9746,19138.0
2020-02-03 13:00:00,49.37,49.39,49.37,49.39,19397.0,40.9746,40.9912,40.9746,40.9912,19397.0
2020-02-03 13:30:00,49.39,49.39,49.38,49.38,14522.0,40.9912,40.9912,40.9829,40.9829,14522.0
2020-02-03 14:00:00,49.39,49.39,49.37,49.38,56054.0,40.9912,40.9912,40.9746,40.9829,56054.0
2020-02-03 14:30:00,49.38,49.38,49.37,49.38,30164.0,40.9829,40.9829,40.9746,40.9829,30164.0
2020-02-03 15:00:00,49.38,49.39,49.37,49.39,59445.0,40.9829,40.9912,40.9746,40.9912,59445.0
2020-02-03 15:30:00,49.39,49.39,49.38,49.39,200561.0,40.9912,40.9912,40.9829,40.9912,200561.0
2020-02-04 09:30:00,49.36,49.36,49.32,49.32,38256.0,40.9663,40.9663,40.9331,40.9331,38256.0
2020-02-04 10:00:00,49.31,49.33,49.31,49.31,156662.0,40.9248,40.9414,40.9248,40.9248,156662.0
2020-02-04 10:30:00,49.31,49.32,49.31,49.32,13826.0,40.9248,40.9331,40.9248,40.9331,13826.0
2020-02-04 11:00:00,49.32,49.33,49.31,49.32,141822.0,40.9331,40.9414,40.9248,40.9331,141822.0
2020-02-04 11:30:00,49.32,49.33,49.31,49.32,28095.0,40.9331,40.9414,40.9248,40.9331,28095.0
2020-02-04 12:00:00,49.32,49.32,49.31,49.32,21119.0,40.9331,40.9331,40.9248,40.9331,21119.0
2020-02-04 12:30:00,49.31,49.32,49.31,49.32,30254.0,40.9248,40.9331,40.9248,40.9331,30254.0
2020-02-04 13:00:00,49.32,49.32,49.31,49.31,16526.0,40.9331,40.9331,40.9248,40.9248,16526.0
2020-02-04 13:30:00,49.32,49.32,49.3,49.3,15478.0,40.9331,40.9331,40.9165,40.9165,15478.0
2020-02-04 14:00:00,49.3,49.31,49.3,49.3,33248.0,40.9165,40.9248,40.9165,40.9165,33248.0
2020-02-04 14:30:00,49.3,49.31,49.3,49.3,32591.0,40.9165,40.9248,40.9165,40.9165,32591.0
2020-02-04 15:00:00,49.3,49.31,49.3,49.31,48246.0,40.9165,40.9248,40.9165,40.9248,48246.0
2020-02-04 15:30:00,49.3,49.32,49.3,49.32,33135.0,40.9165,40.9331,40.9165,40.9331,33135.0
2020-02-05 09:30:00,49.3,49.31,49.29,49.31,56560.0,40.9165,40.9248,40.9082,40.9248,56560.0
2020-02-05 10:00:00,49.31,49.32,49.29,49.32,69297.0,40.9248,40.9331,40.9082,40.9331,69297.0
2020-02-05 10:30:00,49.32,49.32,49.3,49.31,25583.0,40.9331,40.9331,40.9165,40.9248,25583.0
2020-02-05 11:00:00,49.31,49.33,49.3,49.32,36728.0,40.9248,40.9414,40.9165,40.9331,36728.0
2020-02-05 11:30:00,49.33,49.33,49.31,49.32,37136.0,40.9414,40.9414,40.9248,40.9331,37136.0
2020-02-05 12:00:00,49.32,49.32,49.31,49.32,16487.0,40.9331,40.9331,40.9248,40.9331,16487.0
2020-02-05 12:30:00,49.32,49.33,49.31,49.33,14363.0,40.9331,40.9414,40.9248,40.9414,14363.0
2020-02-05 13:00:00,49.33,49.33,49.32,49.33,5899.0,40.9414,40.9414,40.9331,40.9414,5899.0
2020-02-05 13:30:00,49.33,49.33,49.32,49.33,48886.0,40.9414,40.9414,40.9331,40.9414,48886.0
2020-02-05 14:00:00,49.32,49.33,49.31,49.32,26656.0,40.9331,40.9414,40.9248,40.9331,26656.0
2020-02-05 14:30:00,49.32,49.32,49.31,49.32,28063.0,40.9331,40.9331,40.9248,40.9331,28063.0
2020-02-05 15:00:00,49.32,49.32,49.31,49.32,47971.0,40.9331,40.9331,40.9248,40.9331,47971.0
2020-02-05 15:30:00,49.32,49.32,49.31,49.31,40994.0,40.9331,40.9331,40.9248,40.9248,40994.0
2020-02-06 09:30:00,49.31,49.32,49.29,49.29,27228.0,40.9248,40.9331,40.9082,40.9082,27228.0
2020-02-06 10:00:00,49.29,49.31,49.29,49.3,42420.0,40.9082,40.9248,40.9082,40.9165,42420.0
2020-02-06 10:30:00,49.31,49.32,49.3,49.32,21909.0,40.9248,40.9331,40.9165,40.9331,21909.0
2020-02-06 11:00:00,49.32,49.32,49.3,49.32,19937.0,40.9331,40.9331,40.9165,40.9331,19937.0
2020-02-06 11:30:00,49.32,49.32,49.31,49.32,17189.0,40.9331,40.9331,40.9248,40.9331,17189.0
2020-02-06 12:00:00,49.32,49.32,49.31,49.32,32278.0,40.9331,40.9331,40.9248,40.9331,32278.0
2020-02-06 12:30:00,49.31,49.33,49.31,49.32,20824.0,40.9248,40.9414,40.9248,40.9331,20824.0
2020-02-06 13:00:00,49.32,49.33,49.32,49.33,21419.0,40.9331,40.9414,40.9331,40.9414,21419.0
2020-02-06 13:30:00,49.33,49.34,49.32,49.33,28327.0,40.9414,40.9497,40.9331,40.9414,28327.0
2020-02-06 14:00:00,49.33,49.33,49.32,49.33,18569.0,40.9414,40.9414,40.9331,40.9414,18569.0
2020-02-06 14:30:00,49.33,49.34,49.32,49.34,25247.0,40.9414,40.9497,40.9331,40.9497,25247.0
2020-02-06 15:00:00,49.34,49.34,49.33,49.34,18128.0,40.9497,40.9497,40.9414,40.9497,18128.0
2020-02-06 15:30:00,49.34,49.34,49.33,49.34,52328.0,40.9497,40.9497,40.9414,40.9497,52328.0
2020-02-07 09:30:00,49.36,49.38,49.36,49.37,80809.0,40.9663,40.9829,40.9663,40.9746,80809.0
2020-02-07 10:00:00,49.37,49.39,49.37,49.38,143488.0,40.9746,40.9912,40.9746,40.9829,143488.0
2020-02-07 10:30:00,49.39,49.39,49.38,49.39,13865.0,40.9912,40.9912,40.9829,40.9912,13865.0
2020-02-07 11:00:00,49.39,49.4,49.38,49.39,17483.0,40.9912,40.9995,40.9829,40.9912,17483.0
2020-02-07 11:30:00,49.38,49.4,49.38,49.39,20456.0,40.9829,40.9995,40.9829,40.9912,20456.0
2020-02-07 12:00:00,49.39,49.39,49.38,49.39,56006.0,40.9912,40.9912,40.9829,40.9912,56006.0
2020-02-07 12:30:00,49.39,49.4,49.38,49.4,7285.0,40.9912,40.9995,40.9829,40.9995,7285.0
2020-02-07 13:00:00,49.4,49.4,49.39,49.4,6368.0,40.9995,40.9995,40.9912,40.9995,6368.0
2020-02-07 13:30:00,49.39,49.4,49.39,49.39,58890.0,40.9912,40.9995,40.9912,40.9912,58890.0
2020-02-07 14:00:00,49.4,49.41,49.39,49.4,26318.0,40.9995,41.0078,40.9912,40.9995,26318.0
2020-02-07 14:30:00,49.4,49.41,49.4,49.41,55113.0,40.9995,41.0078,40.9995,41.0078,55113.0
2020-02-07 15:00:00,49.41,49.41,49.4,49.41,15881.0,41.0078,41.0078,40.9995,41.0078,15881.0
2020-02-07 15:30:00,49.41,49.42,49.4,49.41,66286.0,41.0078,41.0161,40.9995,41.0078,66286.0
2020-02-10 09:30:00,49.42,49.43,49.4,49.41,110199.0,41.0161,41.0244,40.9995,41.0078,110199.0
2020-02-10 10:00:00,49.41,49.41,49.4,49.41,47793.0,41.0078,41.0078,40.9995,41.0078,47793.0
2020-02-10 10:30:00,49.41,49.43,49.4,49.43,19772.0,41.0078,41.0244,40.9995,41.0244,19772.0
2020-02-10 11:00:00,49.43,49.44,49.42,49.44,51945.0,41.0244,41.0327,41.0161,41.0327,51945.0
2020-02-10 11:30:00,49.44,49.44,49.43,49.43,35378.0,41.0327,41.0327,41.0244,41.0244,35378.0
2020-02-10 12:00:00,49.44,49.45,49.43,49.44,31247.0,41.0327,41.041,41.0244,41.0327,31247.0
2020-02-10 12:30:00,49.44,49.44,49.43,49.44,24819.0,41.0327,41.0327,41.0244,41.0327,24819.0
2020-02-10 13:00:00,49.44,49.44,49.43,49.44,8438.0,41.0327,41.0327,41.0244,41.0327,8438.0
2020-02-10 13:30:00,49.44,49.44,49.43,49.44,16203.0,41.0327,41.0327,41.0244,41.0327,16203.0
2020-02-10 14:00:00,49.44,49.45,49.43,49.44,25412.0,41.0327,41.041,41.0244,41.0327,25412.0
2020-02-10 14:30:00,49.45,49.45,49.44,49.45,58661.0,41.041,41.041,41.0327,41.041,58661.0
2020-02-10 15:00:00,49.45,49.45,49.44,49.45,39044.0,41.041,41.041,41.0327,41.041,39044.0
2020-02-10 15:30:00,49.44,49.45,49.43,49.44,64743.0,41.0327,41.041,41.0244,41.0327,64743.0
2020-02-11 09:30:00,49.41,49.41,49.39,49.4,76479.0,41.0078,41.0078,40.9912,40.9995,76479.0
2020-02-11 10:00:00,49.4,49.4,49.37,49.38,150892.0,40.9995,40.9995,40.9746,40.9829,150892.0
2020-02-11 10:30:00,49.39,49.39,49.38,49.39,25647.0,40.9912,40.9912,40.9829,40.9912,25647.0
2020-02-11 11:00:00,49.39,49.4,49.37,49.4,152522.0,40.9912,40.9995,40.9746,40.9995,152522.0
2020-02-11 11:30:00,49.4,49.4,49.39,49.4,25518.0,40.9995,40.9995,40.9912,40.9995,25518.0
2020-02-11 12:00:00,49.4,49.4,49.38,49.39,30320.0,40.9995,40.9995,40.9829,40.9912,30320.0
2020-02-11 12:30:00,49.39,49.4,49.38,49.39,11953.0,40.9912,40.9995,40.9829,40.9912,11953.0
2020-02-11 13:00:00,49.39,49.4,49.38,49.39,17896.0,40.9912,40.9995,40.9829,40.9912,17896.0
2020-02-11 13:30:00,49.39,49.4,49.38,49.39,21219.0,40.9912,40.9995,40.9829,40.9912,21219.0
2020-02-11 14:00:00,49.38,49.39,49.38,49.38,22293.0,40.9829,40.9912,40.9829,40.9829,22293.0
2020-02-11 14:30:00,49.39,49.39,49.38,49.39,13385.0,40.9912,40.9912,40.9829,40.9912,13385.0
2020-02-11 15:00:00,49.39,49.4,49.38,49.4,14942.0,40.9912,40.9995,40.9829,40.9995,14942.0
2020-02-11 15:30:00,49.4,49.4,49.39,49.4,39745.0,40.9995,40.9995,40.9912,40.9995,39745.0
2020-02-12 09:30:00,49.39,49.39,49.37,49.38,46531.0,40.9912,40.9912,40.9746,40.9829,46531.0
2020-02-12 10:00:00,49.38,49.39,49.38,49.39,40172.0,40.9829,40.9912,40.9829,40.9912,40172.0
2020-02-12 10:30:00,49.39,49.39,49.37,49.38,16241.0,40.9912,40.9912,40.9746,40.9829,16241.0
2020-02-12 11:00:00,49.38,49.39,49.37,49.38,16054.0,40.9829,40.9912,40.9746,40.9829,16054.0
2020-02-12 11:30:00,49.38,49.39,49.37,49.39,39700.0,40.9829,40.9912,40.9746,40.9912,39700.0
2020-02-12 12:00:00,49.39,49.4,49.39,49.4,78507.0,40.9912,40.9995,40.9912,40.9995,78507.0
2020-02-12 12:30:00,49.4,49.41,49.39,49.41,27452.0,40.9995,41.0078,40.9912,41.0078,27452.0
2020-02-12 13:00:00,49.41,49.43,49.4,49.41,91306.0,41.0078,41.0244,40.9995,41.0078,91306.0
2020-02-12 13:30:00,49.4,49.41,49.4,49.4,13025.0,40.9995,41.0078,40.9995,40.9995,13025.0
2020-02-12 14:00:00,49.4,49.41,49.4,49.41,15181.0,40.9995,41.0078,40.9995,41.0078,15181.0
2020-02-12 14:30:00,49.41,49.41,49.4,49.41,34776.0,41.0078,41.0078,40.9995,41.0078,34776.0
2020-02-12 15:00:00,49.41,49.41,49.4,49.41,22377.0,41.0078,41.0078,40.9995,41.0078,22377.0
2020-02-12 15:30:00,49.41,49.41,49.4,49.41,75154.0,41.0078,41.0078,40.9995,41.0078,75154.0
2020-02-13 09:30:00,49.46,49.46,49.44,49.46,33808.0,41.0493,41.0493,41.0327,41.0493,33808.0
2020-02-13 10:00:00,49.47,49.47,49.45,49.45,25807.0,41.0576,41.0576,41.041,41.041,25807.0
2020-02-13 10:30:00,49.46,49.46,49.45,49.45,21162.0,41.0493,41.0493,41.041,41.041,21162.0
2020-02-13 11:00:00,49.46,49.46,49.45,49.46,15000.0,41.0493,41.0493,41.041,41.0493,15000.0
2020-02-13 11:30:00,49.45,49.46,49.45,49.46,26318.0,41.041,41.0493,41.041,41.0493,26318.0
2020-02-13 12:00:00,49.46,49.46,49.44,49.45,24293.0,41.0493,41.0493,41.0327,41.041,24293.0
2020-02-13 12:30:00,49.45,49.45,49.43,49.44,35485.0,41.041,41.041,41.0244,41.0327,35485.0
2020-02-13 13:00:00,49.44,49.45,49.43,49.44,25839.0,41.0327,41.041,41.0244,41.0327,25839.0
2020-02-13 13:30:00,49.44,49.44,49.43,49.44,23744.0,41.0327,41.0327,41.0244,41.0327,23744.0
2020-02-13 14:00:00,49.43,49.44,49.43,49.44,19520.0,41.0244,41.0327,41.0244,41.0327,19520.0
2020-02-13 14:30:00,49.43,49.44,49.43,49.44,51963.0,41.0244,41.0327,41.0244,41.0327,51963.0
2020-02-13 15:00:00,49.44,49.44,49.43,49.44,27889.0,41.0327,41.0327,41.0244,41.0327,27889.0
2020-02-13 15:30:00,49.44,49.44,49.43,49.44,56402.0,41.0327,41.0327,41.0244,41.0327,56402.0
2020-02-14 09:30:00,49.46,49.47,49.44,49.47,147499.0,41.0493,41.0576,41.0327,41.0576,147499.0
2020-02-14 10:00:00,49.47,49.47,49.45,49.46,24970.0,41.0576,41.0576,41.041,41.0493,24970.0
2020-02-14 10:30:00,49.46,49.47,49.45,49.46,17218.0,41.0493,41.0576,41.041,41.0493,17218.0
2020-02-14 11:00:00,49.46,49.46,49.44,49.44,46937.0,41.0493,41.0493,41.0327,41.0327,46937.0
2020-02-14 11:30:00,49.45,49.46,49.44,49.45,23240.0,41.041,41.0493,41.0327,41.041,23240.0
2020-02-14 12:00:00,49.46,49.46,49.45,49.46,37788.0,41.0493,41.0493,41.041,41.0493,37788.0
2020-02-14 12:30:00,49.45,49.46,49.45,49.46,31539.0,41.041,41.0493,41.041,41.0493,31539.0
2020-02-14 13:00:00,49.46,49.46,49.44,49.45,7703.0,41.0493,41.0493,41.0327,41.041,7703.0
2020-02-14 13:30:00,49.45,49.46,49.44,49.46,8307.0,41.041,41.0493,41.0327,41.0493,8307.0
2020-02-14 14:00:00,49.45,49.46,49.45,49.46,18618.0,41.041,41.0493,41.041,41.0493,18618.0
2020-02-14 14:30:00,49.46,49.46,49.45,49.46,16748.0,41.0493,41.0493,41.041,41.0493,16748.0
2020-02-14 15:00:00,49.45,49.46,49.45,49.45,9703.0,41.041,41.0493,41.041,41.041,9703.0
2020-02-14 15:30:00,49.46,49.46,49.44,49.45,51828.0,41.0493,41.0493,41.0327,41.041,51828.0
2020-02-18 09:30:00,49.46,49.47,49.45,49.47,49618.0,41.0493,41.0576,41.041,41.0576,49618.0
2020-02-18 10:00:00,49.47,49.49,49.46,49.48,53736.0,41.0576,41.0742,41.0493,41.0659,53736.0
2020-02-18 10:30:00,49.49,49.49,49.47,49.49,57054.0,41.0742,41.0742,41.0576,41.0742,57054.0
2020-02-18 11:00:00,49.48,49.49,49.47,49.47,49413.0,41.0659,41.0742,41.0576,41.0576,49413.0
2020-02-18 11:30:00,49.48,49.48,49.47,49.48,30154.0,41.0659,41.0659,41.0576,41.0659,30154.0
2020-02-18 12:00:00,49.47,49.48,49.47,49.48,20764.0,41.0576,41.0659,41.0576,41.0659,20764.0
2020-02-18 12:30:00,49.47,49.48,49.47,49.48,12258.0,41.0576,41.0659,41.0576,41.0659,12258.0
2020-02-18 13:00:00,49.48,49.48,49.47,49.48,22885.0,41.0659,41.0659,41.0576,41.0659,22885.0
2020-02-18 13:30:00,49.48,49.49,49.47,49.49,14281.0,41.0659,41.0742,41.0576,41.0742,14281.0
2020-02-18 14:00:00,49.48,49.49,49.47,49.48,29482.0,41.0659,41.0742,41.0576,41.0659,29482.0
2020-02-18 14:30:00,49.48,49.48,49.47,49.48,34249.0,41.0659,41.0659,41.0576,41.0659,34249.0
2020-02-18 15:00:00,49.48,49.48,49.47,49.48,29446.0,41.0659,41.0659,41.0576,41.0659,29446.0
2020-02-18 15:30:00,49.48,49.48,49.47,49.48,52257.0,41.0659,41.0659,41.0576,41.0659,52257.0
2020-02-19 09:30:00,49.47,49.48,49.46,49.47,41510.0,41.0576,41.0659,41.0493,41.0576,41510.0
2020-02-19 10:00:00,49.47,49.48,49.46,49.48,18795.0,41.0576,41.0659,41.0493,41.0659,18795.0
2020-02-19 10:30:00,49.47,49.48,49.47,49.48,38335.0,41.0576,41.0659,41.0576,41.0659,38335.0
2020-02-19 11:00:00,49.47,49.48,49.47,49.48,30606.0,41.0576,41.0659,41.0576,41.0659,30606.0
2020-02-19 11:30:00,49.48,49.48,49.47,49.48,48230.0,41.0659,41.0659,41.0576,41.0659,48230.0
2020-02-19 12:00:00,49.48,49.48,49.47,49.48,34151.0,41.0659,41.0659,41.0576,41.0659,34151.0
2020-02-19 12:30:00,49.48,49.48,49.47,49.48,28663.0,41.0659,41.0659,41.0576,41.0659,28663.0
2020-02-19 13:00:00,49.48,49.48,49.47,49.48,16267.0,41.0659,41.0659,41.0576,41.0659,16267.0
2020-02-19 13:30:00,49.48,49.48,49.47,49.47,26184.0,41.0659,41.0659,41.0576,41.0576,26184.0
2020-02-19 14:00:00,49.48,49.49,49.47,49.47,32318.0,41.0659,41.0742,41.0576,41.0576,32318.0
2020-02-19 14:30:00,49.48,49.48,49.47,49.48,23877.0,41.0659,41.0659,41.0576,41.0659,23877.0
2020-02-19 15:00:00,49.48,49.48,49.47,49.48,22916.0,41.0659,41.0659,41.0576,41.0659,22916.0
2020-02-19 15:30:00,49.48,49.48,49.47,49.48,50002.0,41.0659,41.0659,41.0576,41.0659,50002.0
2020-02-20 09:30:00,49.48,49.5,49.47,49.5,64652.0,41.0659,41.0825,41.0576,41.0825,64652.0
2020-02-20 10:00:00,49.49,49.5,49.48,49.49,681466.0,41.0742,41.0825,41.0659,41.0742,681466.0
2020-02-20 10:30:00,49.49,49.5,49.48,49.48,22961.0,41.0742,41.0825,41.0659,41.0659,22961.0
2020-02-20 11:00:00,49.48,49.5,49.48,49.48,42687.0,41.0659,41.0825,41.0659,41.0659,42687.0
2020-02-20 11:30:00,49.49,49.49,49.47,49.47,38726.0,41.0742,41.0742,41.0576,41.0576,38726.0
2020-02-20 12:00:00,49.48,49.49,49.47,49.48,114048.0,41.0659,41.0742,41.0576,41.0659,114048.0
2020-02-20 12:30:00,49.48,49.49,49.47,49.48,39826.0,41.0659,41.0742,41.0576,41.0659,39826.0
2020-02-20 13:00:00,49.48,49.5,49.47,49.5,17156.0,41.0659,41.0825,41.0576,41.0825,17156.0
2020-02-20 13:30:00,49.5,49.5,49.49,49.5,26041.0,41.0825,41.0825,41.0742,41.0825,26041.0
2020-02-20 14:00:00,49.49,49.5,49.48,49.5,30106.0,41.0742,41.0825,41.0659,41.0825,30106.0
2020-02-20 14:30:00,49.5,49.5,49.49,49.49,42623.0,41.0825,41.0825,41.0742,41.0742,42623.0
2020-02-20 15:00:00,49.5,49.5,49.49,49.5,31705.0,41.0825,41.0825,41.0742,41.0825,31705.0
2020-02-20 15:30:00,49.5,49.5,49.49,49.5,54710.0,41.0825,41.0825,41.0742,41.0825,54710.0
2020-02-21 09:30:00,49.49,49.53,49.49,49.51,91688.0,41.0742,41.1074,41.0742,41.0908,91688.0
2020-02-21 10:00:00,49.5,49.51,49.5,49.51,39452.0,41.0825,41.0908,41.0825,41.0908,39452.0
2020-02-21 10:30:00,49.51,49.54,49.51,49.52,81731.0,41.0908,41.1157,41.0908,41.0991,81731.0
2020-02-21 11:00:00,49.52,49.52,49.51,49.52,17558.0,41.0991,41.0991,41.0908,41.0991,17558.0
2020-02-21 11:30:00,49.52,49.52,49.5,49.52,120808.0,41.0991,41.0991,41.0825,41.0991,120808.0
2020-02-21 12:00:00,49.52,49.53,49.51,49.53,32669.0,41.0991,41.1074,41.0908,41.1074,32669.0
2020-02-21 12:30:00,49.53,49.54,49.52,49.54,10689.0,41.1074,41.1157,41.0991,41.1157,10689.0
2020-02-21 13:00:00,49.53,49.54,49.52,49.54,59096.0,41.1074,41.1157,41.0991,41.1157,59096.0
2020-02-21 13:30:00,49.54,49.55,49.53,49.55,27874.0,41.1157,41.124,41.1074,41.124,27874.0
2020-02-21 14:00:00,49.55,49.55,49.53,49.55,46963.0,41.124,41.124,41.1074,41.124,46963.0
2020-02-21 14:30:00,49.55,49.55,49.53,49.54,39163.0,41.124,41.124,41.1074,41.1157,39163.0
2020-02-21 15:00:00,49.54,49.56,49.53,49.56,38075.0,41.1157,41.1323,41.1074,41.1323,38075.0
2020-02-21 15:30:00,49.55,49.56,49.54,49.54,90405.0,41.124,41.1323,41.1157,41.1157,90405.0
2020-02-24 09:30:00,49.57,49.59,49.57,49.59,42645.0,41.1406,41.1572,41.1406,41.1572,42645.0
2020-02-24 10:00:00,49.59,49.6,49.57,49.6,58616.0,41.1572,41.1655,41.1406,41.1655,58616.0
2020-02-24 10:30:00,49.58,49.6,49.58,49.6,13160.0,41.1489,41.1655,41.1489,41.1655,13160.0
2020-02-24 11:00:00,49.59,49.61,49.59,49.6,62487.0,41.1572,41.1738,41.1572,41.1655,62487.0
2020-02-24 11:30:00,49.6,49.6,49.58,49.58,26540.0,41.1655,41.1655,41.1489,41.1489,26540.0
2020-02-24 12:00:00,49.59,49.61,49.59,49.59,34529.0,41.1572,41.1738,41.1572,41.1572,34529.0
2020-02-24 12:30:00,49.6,49.6,49.58,49.6,17401.0,41.1655,41.1655,41.1489,41.1655,17401.0
2020-02-24 13:00:00,49.6,49.61,49.59,49.59,46536.0,41.1655,41.1738,41.1572,41.1572,46536.0
2020-02-24 13:30:00,49.58,49.6,49.58,49.6,22112.0,41.1489,41.1655,41.1489,41.1655,22112.0
2020-02-24 14:00:00,49.6,49.62,49.59,49.61,24219.0,41.1655,41.1821,41.1572,41.1738,24219.0
2020-02-24 14:30:00,49.61,49.61,49.6,49.6,30209.0,41.1738,41.1738,41.1655,41.1655,30209.0
2020-02-24 15:00:00,49.61,49.61,49.6,49.61,36280.0,41.1738,41.1738,41.1655,41.1738,36280.0
2020-02-24 15:30:00,49.6,49.62,49.59,49.61,313775.0,41.1655,41.1821,41.1572,41.1738,313775.0
2020-02-25 09:30:00,49.6,49.61,49.58,49.59,23990.0,41.1655,41.1738,41.1489,41.1572,23990.0
2020-02-25 10:00:00,49.59,49.61,49.58,49.6,70968.0,41.1572,41.1738,41.1489,41.1655,70968.0
2020-02-25 10:30:00,49.6,49.63,49.59,49.63,27522.0,41.1655,41.1904,41.1572,41.1904,27522.0
2020-02-25 11:00:00,49.63,49.64,49.61,49.62,34720.0,41.1904,41.1987,41.1738,41.1821,34720.0
2020-02-25 11:30:00,49.62,49.62,49.61,49.61,56855.0,41.1821,41.1821,41.1738,41.1738,56855.0
2020-02-25 12:00:00,49.61,49.63,49.61,49.63,25113.0,41.1738,41.1904,41.1738,41.1904,25113.0
2020-02-25 12:30:00,49.63,49.64,49.61,49.63,37276.0,41.1904,41.1987,41.1738,41.1904,37276.0
2020-02-25 13:00:00,49.63,49.64,49.61,49.62,54885.0,41.1904,41.1987,41.1738,41.1821,54885.0
2020-02-25 13:30:00,49.62,49.63,49.61,49.62,37327.0,41.1821,41.1904,41.1738,41.1821,37327.0
2020-02-25 14:00:00,49.62,49.62,49.59,49.59,124703.0,41.1821,41.1821,41.1572,41.1572,124703.0
2020-02-25 14:30:00,49.59,49.6,49.58,49.59,79050.0,41.1572,41.1655,41.1489,41.1572,79050.0
2020-02-25 15:00:00,49.58,49.59,49.58,49.58,25705.0,41.1489,41.1572,41.1489,41.1489,25705.0
2020-02-25 15:30:00,49.58,49.59,49.56,49.56,82409.0,41.1489,41.1572,41.1323,41.1323,82409.0
2020-02-26 09:30:00,49.56,49.57,49.54,49.56,32874.0,41.1323,41.1406,41.1157,41.1323,32874.0
2020-02-26 10:00:00,49.55,49.57,49.55,49.55,61410.0,41.124,41.1406,41.124,41.124,61410.0
2020-02-26 10:30:00,49.55,49.58,49.55,49.58,17684.0,41.124,41.1489,41.124,41.1489,17684.0
2020-02-26 11:00:00,49.58,49.59,49.55,49.57,389289.0,41.1489,41.1572,41.124,41.1406,389289.0
2020-02-26 11:30:00,49.56,49.58,49.56,49.58,41112.0,41.1323,41.1489,41.1323,41.1489,41112.0
2020-02-26 12:00:00,49.58,49.58,49.57,49.58,47601.0,41.1489,41.1489,41.1406,41.1489,47601.0
2020-02-26 12:30:00,49.58,49.58,49.57,49.57,33072.0,41.1489,41.1489,41.1406,41.1406,33072.0
2020-02-26 13:00:00,49.57,49.57,49.56,49.57,19222.0,41.1406,41.1406,41.1323,41.1406,19222.0
2020-02-26 13:30:00,49.57,49.6,49.56,49.59,34216.0,41.1406,41.1655,41.1323,41.1572,34216.0
2020-02-26 14:00:00,49.6,49.6,49.58,49.59,49424.0,41.1655,41.1655,41.1489,41.1572,49424.0
2020-02-26 14:30:00,49.6,49.61,49.59,49.59,24657.0,41.1655,41.1738,41.1572,41.1572,24657.0
2020-02-26 15:00:00,49.59,49.6,49.58,49.59,30183.0,41.1572,41.1655,41.1489,41.1572,30183.0
2020-02-26 15:30:00,49.59,49.59,49.56,49.56,65271.0,41.1572,41.1572,41.1323,41.1323,65271.0
2020-02-27 09:30:00,49.61,49.62,49.59,49.6,60205.0,41.1738,41.1821,41.1572,41.1655,60205.0
2020-02-27 10:00:00,49.6,49.63,49.58,49.62,92164.0,41.1655,41.1904,41.1489,41.1821,92164.0
2020-02-27 10:30:00,49.61,49.63,49.6,49.61,33211.0,41.1738,41.1904,41.1655,41.1738,33211.0
2020-02-27 11:00:00,49.61,49.63,49.6,49.63,31196.0,41.1738,41.1904,41.1655,41.1904,31196.0
2020-02-27 11:30:00,49.64,49.64,49.61,49.62,66579.0,41.1987,41.1987,41.1738,41.1821,66579.0
2020-02-27 12:00:00,49.62,49.65,49.61,49.64,339152.0,41.1821,41.207,41.1738,41.1987,339152.0
2020-02-27 12:30:00,49.64,49.64,49.61,49.62,439010.0,41.1987,41.1987,41.1738,41.1821,439010.0
2020-02-27 13:00:00,49.61,49.63,49.61,49.63,26739.0,41.1738,41.1904,41.1738,41.1904,26739.0
2020-02-27 13:30:00,49.63,49.63,49.59,49.59,203151.0,41.1904,41.1904,41.1572,41.1572,203151.0
2020-02-27 14:00:00,49.6,49.62,49.59,49.59,44908.0,41.1655,41.1821,41.1572,41.1572,44908.0
2020-02-27 14:30:00,49.59,49.61,49.58,49.6,51557.0,41.1572,41.1738,41.1489,41.1655,51557.0
2020-02-27 15:00:00,49.6,49.61,49.58,49.59,61610.0,41.1655,41.1738,41.1489,41.1572,61610.0
2020-02-27 15:30:00,49.6,49.61,49.59,49.6,160006.0,41.1655,41.1738,41.1572,41.1655,160006.0
2020-02-28 09:30:00,49.61,49.67,49.61,49.67,133862.0,41.1738,41.2236,41.1738,41.2236,133862.0
2020-02-28 10:00:00,49.66,49.67,49.65,49.65,147575.0,41.2153,41.2236,41.207,41.207,147575.0
2020-02-28 10:30:00,49.65,49.66,49.64,49.65,59554.0,41.207,41.2153,41.1987,41.207,59554.0
2020-02-28 11:00:00,49.64,49.64,49.62,49.64,56973.0,41.1987,41.1987,41.1821,41.1987,56973.0
2020-02-28 11:30:00,49.63,49.66,49.62,49.65,130352.0,41.1904,41.2153,41.1821,41.207,130352.0
2020-02-28 12:00:00,49.65,49.66,49.63,49.64,28822.0,41.207,41.2153,41.1904,41.1987,28822.0
2020-02-28 12:30:00,49.64,49.65,49.64,49.65,36278.0,41.1987,41.207,41.1987,41.207,36278.0
2020-02-28 13:00:00,49.64,49.66,49.64,49.65,65358.0,41.1987,41.2153,41.1987,41.207,65358.0
2020-02-28 13:30:00,49.65,49.67,49.65,49.66,88194.0,41.207,41.2236,41.207,41.2153,88194.0
2020-02-28 14:00:00,49.66,49.67,49.65,49.65,46113.0,41.2153,41.2236,41.207,41.207,46113.0
2020-02-28 14:30:00,49.65,49.69,49.64,49.68,93478.0,41.207,41.2402,41.1987,41.2319,93478.0
2020-02-28 15:00:00,49.68,49.68,49.64,49.66,204278.0,41.2319,41.2319,41.1987,41.2153,204278.0
2020-02-28 15:30:00,49.66,49.67,49.64,49.65,179934.0,41.2153,41.2236,41.1987,41.207,179934.0
2020-03-02 09:30:00,49.7,49.71,49.67,49.7,161609.0,41.2485,41.2568,41.2236,41.2485,161609.0
2020-03-02 10:00:00,49.69,49.72,49.69,49.7,133385.0,41.2402,41.2651,41.2402,41.2485,133385.0
2020-03-02 10:30:00,49.7,49.71,49.69,49.69,56678.0,41.2485,41.2568,41.2402,41.2402,56678.0
2020-03-02 11:00:00,49.7,49.7,49.67,49.69,111666.0,41.2485,41.2485,41.2236,41.2402,111666.0
2020-03-02 11:30:00,49.69,49.71,49.68,49.7,482576.0,41.2402,41.2568,41.2319,41.2485,482576.0
2020-03-02 12:00:00,49.7,49.72,49.69,49.71,623484.0,41.2485,41.2651,41.2402,41.2568,623484.0
2020-03-02 12:30:00,49.71,49.73,49.7,49.71,44632.0,41.2568,41.2734,41.2485,41.2568,44632.0
2020-03-02 13:00:00,49.71,49.72,49.7,49.71,36308.0,41.2568,41.2651,41.2485,41.2568,36308.0
2020-03-02 13:30:00,49.7,49.72,49.69,49.71,59225.0,41.2485,41.2651,41.2402,41.2568,59225.0
2020-03-02 14:00:00,49.7,49.73,49.7,49.73,140092.0,41.2485,41.2734,41.2485,41.2734,140092.0
2020-03-02 14:30:00,49.73,49.74,49.69,49.69,111248.0,41.2734,41.2817,41.2402,41.2402,111248.0
2020-03-02 15:00:00,49.7,49.7,49.67,49.68,61309.0,41.2485,41.2485,41.2236,41.2319,61309.0
2020-03-02 15:30:00,49.68,49.68,49.61,49.64,68929.0,41.2319,41.2319,41.1738,41.1987,68929.0
2020-03-03 09:30:00,49.71,49.73,49.69,49.71,54059.0,41.2568,41.2734,41.2402,41.2568,54059.0
2020-03-03 10:00:00,49.72,49.88,49.71,49.86,88867.0,41.2651,41.3979,41.2568,41.3813,88867.0
2020-03-03 10:30:00,49.86,49.89,49.84,49.88,124312.0,41.3813,41.4062,41.3647,41.3979,124312.0
2020-03-03 11:00:00,49.88,49.92,49.86,49.88,31302.0,41.3979,41.4311,41.3813,41.3979,31302.0
2020-03-03 11:30:00,49.89,49.9,49.86,49.88,51143.0,41.4062,41.4145,41.3813,41.3979,51143.0
2020-03-03 12:00:00,49.88,49.89,49.86,49.89,81472.0,41.3979,41.4062,41.3813,41.4062,81472.0
2020-03-03 12:30:00,49.88,49.9,49.87,49.89,22401.0,41.3979,41.4145,41.3896,41.4062,22401.0
2020-03-03 13:00:00,49.89,49.89,49.87,49.87,95123.0,41.4062,41.4062,41.3896,41.3896,95123.0
2020-03-03 13:30:00,49.87,49.93,49.86,49.93,34575.0,41.3896,41.4394,41.3813,41.4394,34575.0
2020-03-03 14:00:00,49.94,49.98,49.91,49.94,68744.0,41.4477,41.4809,41.4228,41.4477,68744.0
2020-03-03 14:30:00,49.93,49.94,49.88,49.88,608587.0,41.4394,41.4477,41.3979,41.3979,608587.0
2020-03-03 15:00:00,49.87,49.91,49.87,49.88,62061.0,41.3896,41.4228,41.3896,41.3979,62061.0
2020-03-03 15:30:00,49.89,49.91,49.87,49.89,73853.0,41.4062,41.4228,41.3896,41.4062,73853.0
2020-03-04 09:30:00,49.93,49.98,49.92,49.97,30001.0,41.4394,41.4809,41.4311,41.4726,30001.0
2020-03-04 10:00:00,49.97,49.97,49.93,49.93,34897.0,41.4726,41.4726,41.4394,41.4394,34897.0
2020-03-04 10:30:00,49.93,49.96,49.93,49.96,12878.0,41.4394,41.4643,41.4394,41.4643,12878.0
2020-03-04 11:00:00,49.95,49.96,49.91,49.92,18818.0,41.456,41.4643,41.4228,41.4311,18818.0
2020-03-04 11:30:00,49.91,49.92,49.89,49.9,53135.0,41.4228,41.4311,41.4062,41.4145,53135.0
2020-03-04 12:00:00,49.9,49.9,49.87,49.89,61146.0,41.4145,41.4145,41.3896,41.4062,61146.0
2020-03-04 12:30:00,49.88,49.89,49.86,49.89,42389.0,41.3979,41.4062,41.3813,41.4062,42389.0
2020-03-04 13:00:00,49.88,49.89,49.87,49.87,45448.0,41.3979,41.4062,41.3896,41.3896,45448.0
2020-03-04 13:30:00,49.87,49.88,49.86,49.88,56435.0,41.3896,41.3979,41.3813,41.3979,56435.0
2020-03-04 14:00:00,49.87,49.9,49.86,49.9,47642.0,41.3896,41.4145,41.3813,41.4145,47642.0
2020-03-04 14:30:00,49.9,49.92,49.89,49.9,60787.0,41.4145,41.4311,41.4062,41.4145,60787.0
2020-03-04 15:00:00,49.91,49.91,49.88,49.9,67650.0,41.4228,41.4228,41.3979,41.4145,67650.0
2020-03-04 15:30:00,49.9,49.9,49.87,49.88,103839.0,41.4145,41.4145,41.3896,41.3979,103839.0
2020-03-05 09:30:00,49.96,49.97,49.94,49.97,64988.0,41.4643,41.4726,41.4477,41.4726,64988.0
2020-03-05 10:00:00,49.96,49.97,49.94,49.95,63565.0,41.4643,41.4726,41.4477,41.456,63565.0
2020-03-05 10:30:00,49.96,49.98,49.95,49.96,202886.0,41.4643,41.4809,41.456,41.4643,202886.0
2020-03-05 11:00:00,49.96,49.97,49.95,49.97,25592.0,41.4643,41.4726,41.456,41.4726,25592.0
2020-03-05 11:30:00,49.97,49.97,49.95,49.97,34877.0,41.4726,41.4726,41.456,41.4726,34877.0
2020-03-05 12:00:00,49.97,49.97,49.96,49.97,61675.0,41.4726,41.4726,41.4643,41.4726,61675.0
2020-03-05 12:30:00,49.97,49.97,49.95,49.96,8925.0,41.4726,41.4726,41.456,41.4643,8925.0
2020-03-05 13:00:00,49.96,49.96,49.94,49.94,23302.0,41.4643,41.4643,41.4477,41.4477,23302.0
2020-03-05 13:30:00,49.94,49.95,49.92,49.92,64607.0,41.4477,41.456,41.4311,41.4311,64607.0
2020-03-05 14:00:00,49.92,49.94,49.92,49.93,23191.0,41.4311,41.4477,41.4311,41.4394,23191.0
2020-03-05 14:30:00,49.94,49.94,49.92,49.92,31418.0,41.4477,41.4477,41.4311,41.4311,31418.0
2020-03-05 15:00:00,49.92,49.94,49.91,49.91,47731.0,41.4311,41.4477,41.4228,41.4228,47731.0
2020-03-05 15:30:00,49.91,49.92,49.9,49.91,44347.0,41.4228,41.4311,41.4145,41.4228,44347.0
2020-03-06 09:30:00,49.93,49.96,49.9,49.91,323763.0,41.4394,41.4643,41.4145,41.4228,323763.0
2020-03-06 10:00:00,49.91,49.91,49.81,49.82,55630.0,41.4228,41.4228,41.3398,41.3481,55630.0
2020-03-06 10:30:00,49.81,49.9,49.81,49.88,221882.0,41.3398,41.4145,41.3398,41.3979,221882.0
2020-03-06 11:00:00,49.88,49.91,49.87,49.87,57790.0,41.3979,41.4228,41.3896,41.3896,57790.0
2020-03-06 11:30:00,49.89,49.89,49.83,49.84,22679.0,41.4062,41.4062,41.3564,41.3647,22679.0
2020-03-06 12:00:00,49.83,49.84,49.82,49.83,50455.0,41.3564,41.3647,41.3481,41.3564,50455.0
2020-03-06 12:30:00,49.83,49.83,49.79,49.82,164738.0,41.3564,41.3564,41.3232,41.3481,164738.0
2020-03-06 13:00:00,49.82,49.82,49.79,49.81,13083.0,41.3481,41.3481,41.3232,41.3398,13083.0
2020-03-06 13:30:00,49.81,49.81,49.77,49.8,27026.0,41.3398,41.3398,41.3066,41.3315,27026.0
2020-03-06 14:00:00,49.8,49.83,49.79,49.83,67403.0,41.3315,41.3564,41.3232,41.3564,67403.0
2020-03-06 14:30:00,49.83,49.84,49.81,49.83,193680.0,41.3564,41.3647,41.3398,41.3564,193680.0
2020-03-06 15:00:00,49.84,49.86,49.79,49.83,46278.0,41.3647,41.3813,41.3232,41.3564,46278.0
2020-03-06 15:30:00,49.83,49.83,49.76,49.79,301256.0,41.3564,41.3564,41.2983,41.3232,301256.0
2020-03-09 09:30:00,49.59,49.68,49.5,49.54,32613.0,41.1572,41.2319,41.0825,41.1157,32613.0
2020-03-09 10:00:00,49.56,49.56,49.5,49.52,58664.0,41.1323,41.1323,41.0825,41.0991,58664.0
2020-03-09 10:30:00,49.51,49.53,49.45,49.49,155181.0,41.0908,41.1074,41.041,41.0742,155181.0
2020-03-09 11:00:00,49.51,49.51,49.45,49.45,117286.0,41.0908,41.0908,41.041,41.041,117286.0
2020-03-09 11:30:00,49.46,49.46,49.36,49.37,83697.0,41.0493,41.0493,40.9663,40.9746,83697.0
2020-03-09 12:00:00,49.37,49.38,49.35,49.36,124578.0,40.9746,40.9829,40.958,40.9663,124578.0
2020-03-09 12:30:00,49.36,49.37,49.32,49.34,157056.0,40.9663,40.9746,40.9331,40.9497,157056.0
2020-03-09 13:00:00,49.34,49.34,49.31,49.32,90812.0,40.9497,40.9497,40.9248,40.9331,90812.0
2020-03-09 13:30:00,49.32,49.32,49.26,49.27,101990.0,40.9331,40.9331,40.8833,40.8916,101990.0
2020-03-09 14:00:00,49.28,49.32,49.25,49.26,108988.0,40.8999,40.9331,40.875,40.8833,108988.0
2020-03-09 14:30:00,49.27,49.32,49.23,49.32,219803.0,40.8916,40.9331,40.8584,40.9331,219803.0
2020-03-09 15:00:00,49.32,49.37,49.23,49.27,599419.0,40.9331,40.9746,40.8584,40.8916,599419.0
2020-03-09 15:30:00,49.27,49.29,48.68,48.78,580054.0,40.8916,40.9082,40.4019,40.4849,580054.0
2020-03-10 09:30:00,49.16,49.27,49.1,49.13,124876.0,40.8003,40.8916,40.7505,40.7754,124876.0
2020-03-10 10:00:00,49.12,49.24,49.08,49.09,226156.0,40.7671,40.8667,40.7339,40.7422,226156.0
2020-03-10 10:30:00,49.1,49.2,49.08,49.15,94794.0,40.7505,40.8335,40.7339,40.792,94794.0
2020-03-10 11:00:00,49.16,49.19,49.15,49.16,101966.0,40.8003,40.8252,40.792,40.8003,101966.0
2020-03-10 11:30:00,49.16,49.17,49.03,49.04,92187.0,40.8003,40.8086,40.6924,40.7007,92187.0
2020-03-10 12:00:00,49.05,49.07,49.02,49.02,69175.0,40.709,40.7256,40.6841,40.6841,69175.0
2020-03-10 12:30:00,49.01,49.02,48.93,48.98,102090.0,40.6758,40.6841,40.6094,40.6509,102090.0
2020-03-10 13:00:00,48.96,48.96,48.8,48.87,185978.0,40.6343,40.6343,40.5015,40.5596,185978.0
2020-03-10 13:30:00,48.87,48.93,48.84,48.85,36405.0,40.5596,40.6094,40.5347,40.543,36405.0
2020-03-10 14:00:00,48.84,48.86,48.77,48.77,34885.0,40.5347,40.5513,40.4766,40.4766,34885.0
2020-03-10 14:30:00,48.77,48.82,48.75,48.81,80564.0,40.4766,40.5181,40.46,40.5098,80564.0
2020-03-10 15:00:00,48.8,48.81,48.76,48.78,556655.0,40.5015,40.5098,40.4683,40.4849,556655.0
2020-03-10 15:30:00,48.79,48.79,48.18,48.4,1320606.0,40.4932,40.4932,39.987,40.1695,1320606.0
2020-03-11 09:30:00,48.77,48.98,48.5,48.68,106650.0,40.4766,40.6509,40.2525,40.4019,106650.0
2020-03-11 10:00:00,48.68,48.73,48.68,48.72,68763.0,40.4019,40.4434,40.4019,40.4351,68763.0
2020-03-11 10:30:00,48.72,48.91,48.72,48.89,41143.0,40.4351,40.5928,40.4351,40.5762,41143.0
2020-03-11 11:00:00,48.89,48.9,48.77,48.78,59561.0,40.5762,40.5845,40.4766,40.4849,59561.0
2020-03-11 11:30:00,48.76,48.77,48.6,48.64,44493.0,40.4683,40.4766,40.3355,40.3687,44493.0
2020-03-11 12:00:00,48.66,48.71,48.63,48.7,49820.0,40.3853,40.4268,40.3604,40.4185,49820.0
2020-03-11 12:30:00,48.71,48.71,48.57,48.57,76445.0,40.4268,40.4268,40.3106,40.3106,76445.0
2020-03-11 13:00:00,48.57,48.58,48.51,48.52,32887.0,40.3106,40.3189,40.2608,40.2691,32887.0
2020-03-11 13:30:00,48.53,48.54,48.48,48.51,68781.0,40.2774,40.2857,40.2359,40.2608,68781.0
2020-03-11 14:00:00,48.51,48.59,48.44,48.46,908790.0,40.2608,40.3272,40.2027,40.2193,908790.0
2020-03-11 14:30:00,48.47,48.5,48.43,48.46,147840.0,40.2276,40.2525,40.1944,40.2193,147840.0
2020-03-11 15:00:00,48.46,48.49,48.38,48.38,199181.0,40.2193,40.2442,40.1529,40.1529,199181.0
2020-03-11 15:30:00,48.38,48.39,47.63,47.78,563757.0,40.1529,40.1612,39.5305,39.655,563757.0
2020-03-12 09:30:00,47.93,48.03,47.21,47.52,118260.0,39.7795,39.8625,39.1819,39.4392,118260.0
2020-03-12 10:00:00,47.53,47.56,46.38,47.38,425791.0,39.4475,39.4724,38.493,39.323,425791.0
2020-03-12 10:30:00,47.38,47.98,46.95,47.81,175791.0,39.323,39.821,38.9661,39.6799,175791.0
2020-03-12 11:00:00,47.81,48.24,47.81,48.24,118806.0,39.6799,40.0368,39.6799,40.0368,118806.0
2020-03-12 11:30:00,48.14,48.2,47.83,47.99,157098.0,39.9538,40.0036,39.6965,39.8293,157098.0
2020-03-12 12:00:00,48.13,48.16,47.79,47.8,130157.0,39.9455,39.9704,39.6633,39.6716,130157.0
2020-03-12 12:30:00,47.82,47.86,47.48,47.68,3050372.0,39.6882,39.7214,39.406,39.572,3050372.0
2020-03-12 13:00:00,47.67,49.0,47.64,48.36,411231.0,39.5637,40.6675,39.5388,40.1363,411231.0
2020-03-12 13:30:00,48.39,48.55,48.32,48.46,104288.0,40.1612,40.294,40.1031,40.2193,104288.0
2020-03-12 14:00:00,48.43,48.51,47.68,47.73,239495.0,40.1944,40.2608,39.572,39.6135,239495.0
2020-03-12 14:30:00,47.71,48.06,47.63,47.75,285170.0,39.5969,39.8874,39.5305,39.6301,285170.0
2020-03-12 15:00:00,47.78,47.84,47.39,47.52,476894.0,39.655,39.7048,39.3313,39.4392,476894.0
2020-03-12 15:30:00,47.54,47.68,47.36,47.66,564111.0,39.4558,39.572,39.3064,39.5554,564111.0
2020-03-13 09:30:00,47.75,48.49,47.75,48.29,163825.0,39.6301,40.2442,39.6301,40.0782,163825.0
2020-03-13 10:00:00,48.29,48.4,48.14,48.26,338699.0,40.0782,40.1695,39.9538,40.0534,338699.0
2020-03-13 10:30:00,48.26,48.4,48.15,48.33,187429.0,40.0534,40.1695,39.9621,40.1114,187429.0
2020-03-13 11:00:00,48.33,48.41,48.33,48.38,56994.0,40.1114,40.1778,40.1114,40.1529,56994.0
2020-03-13 11:30:00,48.37,48.46,48.37,48.4,52133.0,40.1446,40.2193,40.1446,40.1695,52133.0
2020-03-13 12:00:00,48.4,48.43,48.35,48.38,58437.0,40.1695,40.1944,40.128,40.1529,58437.0
2020-03-13 12:30:00,48.36,48.37,48.31,48.33,326583.0,40.1363,40.1446,40.0948,40.1114,326583.0
2020-03-13 13:00:00,48.32,48.38,48.31,48.34,83148.0,40.1031,40.1529,40.0948,40.1197,83148.0
2020-03-13 13:30:00,48.35,48.4,48.14,48.38,119719.0,40.128,40.1695,39.9538,40.1529,119719.0
2020-03-13 14:00:00,48.36,48.38,48.16,48.22,125492.0,40.1363,40.1529,39.9704,40.0202,125492.0
2020-03-13 14:30:00,48.26,48.38,48.2,48.33,158309.0,40.0534,40.1529,40.0036,40.1114,158309.0
2020-03-13 15:00:00,48.34,48.34,48.24,48.29,81205.0,40.1197,40.1197,40.0368,40.0782,81205.0
2020-03-13 15:30:00,48.28,48.57,48.16,48.17,342257.0,40.0699,40.3106,39.9704,39.9787,342257.0
2020-03-16 09:30:00,47.88,47.88,47.09,47.56,95524.0,39.738,39.738,39.0823,39.4724,95524.0
2020-03-16 10:00:00,47.59,47.7,47.55,47.63,144375.0,39.4973,39.5886,39.4641,39.5305,144375.0
2020-03-16 10:30:00,47.63,47.73,47.62,47.7,85713.0,39.5305,39.6135,39.5222,39.5886,85713.0
2020-03-16 11:00:00,47.69,47.7,47.59,47.62,109464.0,39.5803,39.5886,39.4973,39.5222,109464.0
2020-03-16 11:30:00,47.6,47.63,47.56,47.6,120332.0,39.5056,39.5305,39.4724,39.5056,120332.0
2020-03-16 12:00:00,47.59,47.62,47.55,47.59,121283.0,39.4973,39.5222,39.4641,39.4973,121283.0
2020-03-16 12:30:00,47.59,47.65,47.56,47.61,82770.0,39.4973,39.5471,39.4724,39.5139,82770.0
2020-03-16 13:00:00,47.63,47.64,47.56,47.6,139074.0,39.5305,39.5388,39.4724,39.5056,139074.0
2020-03-16 13:30:00,47.59,47.61,47.56,47.57,39855.0,39.4973,39.5139,39.4724,39.4807,39855.0
2020-03-16 14:00:00,47.57,47.68,47.54,47.56,147631.0,39.4807,39.572,39.4558,39.4724,147631.0
2020-03-16 14:30:00,47.58,47.81,47.56,47.71,213124.0,39.489,39.6799,39.4724,39.5969,213124.0
2020-03-16 15:00:00,47.7,47.75,47.65,47.65,221139.0,39.5886,39.6301,39.5471,39.5471,221139.0
2020-03-16 15:30:00,47.64,47.72,47.4,47.68,329752.0,39.5388,39.6052,39.3396,39.572,329752.0
2020-03-17 09:30:00,47.97,48.0,47.59,47.97,285417.0,39.8127,39.8376,39.4973,39.8127,285417.0
2020-03-17 10:00:00,47.93,48.02,47.84,47.9,176242.0,39.7795,39.8542,39.7048,39.7546,176242.0
2020-03-17 10:30:00,47.92,47.97,47.83,47.86,52679.0,39.7712,39.8127,39.6965,39.7214,52679.0
2020-03-17 11:00:00,47.83,48.06,47.83,48.02,154709.0,39.6965,39.8874,39.6965,39.8542,154709.0
2020-03-17 11:30:00,48.02,48.02,47.77,47.8,127041.0,39.8542,39.8542,39.6467,39.6716,127041.0
2020-03-17 12:00:00,47.82,47.94,47.77,47.91,50124.0,39.6882,39.7878,39.6467,39.7629,50124.0
2020-03-17 12:30:00,47.91,47.94,47.87,47.9,107200.0,39.7629,39.7878,39.7297,39.7546,107200.0
2020-03-17 13:00:00,47.88,47.93,47.85,47.88,39354.0,39.738,39.7795,39.7131,39.738,39354.0
2020-03-17 13:30:00,47.87,47.95,47.78,47.94,201114.0,39.7297,39.7961,39.655,39.7878,201114.0
2020-03-17 14:00:00,47.95,47.97,47.76,47.87,222750.0,39.7961,39.8127,39.6384,39.7297,222750.0
2020-03-17 14:30:00,47.88,47.88,47.66,47.69,334833.0,39.738,39.738,39.5554,39.5803,334833.0
2020-03-17 15:00:00,47.68,47.82,47.68,47.73,160140.0,39.572,39.6882,39.572,39.6135,160140.0
2020-03-17 15:30:00,47.73,47.74,47.53,47.55,114617.0,39.6135,39.6218,39.4475,39.4641,114617.0
2020-03-18 09:30:00,47.46,47.5,47.2,47.36,81342.0,39.3894,39.4226,39.1736,39.3064,81342.0
2020-03-18 10:00:00,47.38,47.41,47.2,47.36,97712.0,39.323,39.3479,39.1736,39.3064,97712.0
2020-03-18 10:30:00,47.36,47.42,47.28,47.4,180735.0,39.3064,39.3562,39.24,39.3396,180735.0
2020-03-18 11:00:00,47.4,47.4,47.15,47.2,96124.0,39.3396,39.3396,39.1321,39.1736,96124.0
2020-03-18 11:30:00,47.21,47.25,47.14,47.17,111891.0,39.1819,39.2151,39.1238,39.1487,111891.0
2020-03-18 12:00:00,47.15,47.25,47.15,47.19,83471.0,39.1321,39.2151,39.1321,39.1653,83471.0
2020-03-18 12:30:00,47.21,47.47,47.19,47.36,76284.0,39.1819,39.3977,39.1653,39.3064,76284.0
2020-03-18 13:00:00,47.0,47.4,47.0,47.38,40208.0,39.0076,39.3396,39.0076,39.323,40208.0
2020-03-18 13:30:00,47.38,47.46,47.01,47.07,107808.0,39.323,39.3894,39.0159,39.0657,107808.0
2020-03-18 14:00:00,47.1,47.46,46.96,47.17,86353.0,39.0906,39.3894,38.9744,39.1487,86353.0
2020-03-18 14:30:00,47.17,47.24,47.0,47.01,146769.0,39.1487,39.2068,39.0076,39.0159,146769.0
2020-03-18 15:00:00,47.02,47.06,46.82,46.91,160350.0,39.0242,39.0574,38.8582,38.9329,160350.0
2020-03-18 15:30:00,46.9,47.06,46.49,47.0,206617.0,38.9246,39.0574,38.5843,39.0076,206617.0
2020-03-19 09:30:00,46.83,47.49,46.6,47.25,154067.0,38.8665,39.4143,38.6756,39.2151,154067.0
2020-03-19 10:00:00,47.26,47.33,47.16,47.26,122296.0,39.2234,39.2815,39.1404,39.2234,122296.0
2020-03-19 10:30:00,47.26,47.39,47.25,47.35,69170.0,39.2234,39.3313,39.2151,39.2981,69170.0
2020-03-19 11:00:00,47.36,47.48,47.34,47.48,28331.0,39.3064,39.406,39.2898,39.406,28331.0
2020-03-19 11:30:00,47.48,47.56,47.4,47.41,244282.0,39.406,39.4724,39.3396,39.3479,244282.0
2020-03-19 12:00:00,47.41,47.44,47.3,47.4,132904.0,39.3479,39.3728,39.2566,39.3396,132904.0
2020-03-19 12:30:00,47.4,47.52,47.27,47.43,46871.0,39.3396,39.4392,39.2317,39.3645,46871.0
2020-03-19 13:00:00,47.43,47.55,47.32,47.45,109883.0,39.3645,39.4641,39.2732,39.3811,109883.0
2020-03-19 13:30:00,47.51,47.51,47.31,47.47,187892.0,39.4309,39.4309,39.2649,39.3977,187892.0
2020-03-19 14:00:00,47.47,47.52,47.35,47.45,105867.0,39.3977,39.4392,39.2981,39.3811,105867.0
2020-03-19 14:30:00,47.46,47.46,47.36,47.42,96135.0,39.3894,39.3894,39.3064,39.3562,96135.0
2020-03-19 15:00:00,47.41,47.57,47.37,47.57,230404.0,39.3479,39.4807,39.3147,39.4807,230404.0
2020-03-19 15:30:00,47.58,47.9,47.49,47.85,485292.0,39.489,39.7546,39.4143,39.7131,485292.0
2020-03-20 09:30:00,47.76,47.96,47.53,47.58,208207.0,39.6384,39.8044,39.4475,39.489,208207.0
2020-03-20 10:00:00,47.64,47.9,47.54,47.81,106536.0,39.5388,39.7546,39.4558,39.6799,106536.0
2020-03-20 10:30:00,47.81,48.07,47.8,47.99,26766.0,39.6799,39.8957,39.6716,39.8293,26766.0
2020-03-20 11:00:00,48.02,48.18,47.99,48.17,102591.0,39.8542,39.987,39.8293,39.9787,102591.0
2020-03-20 11:30:00,48.18,48.22,48.11,48.12,47362.0,39.987,40.0202,39.9289,39.9372,47362.0
2020-03-20 12:00:00,48.12,48.23,47.92,48.08,109720.0,39.9372,40.0285,39.7712,39.904,109720.0
2020-03-20 12:30:00,48.07,48.08,47.98,48.01,66491.0,39.8957,39.904,39.821,39.8459,66491.0
2020-03-20 13:00:00,48.02,48.14,47.98,48.04,65839.0,39.8542,39.9538,39.821,39.8708,65839.0
2020-03-20 13:30:00,48.04,48.23,47.83,48.14,144235.0,39.8708,40.0285,39.6965,39.9538,144235.0
2020-03-20 14:00:00,48.12,48.21,47.89,47.96,112949.0,39.9372,40.0119,39.7463,39.8044,112949.0
2020-03-20 14:30:00,47.95,47.96,47.83,47.89,142878.0,39.7961,39.8044,39.6965,39.7463,142878.0
2020-03-20 15:00:00,47.89,48.38,47.85,48.11,256093.0,39.7463,40.1529,39.7131,39.9289,256093.0
2020-03-20 15:30:00,48.22,48.33,47.93,48.3,196155.0,40.0202,40.1114,39.7795,40.0865,196155.0
2020-03-23 09:30:00,48.28,48.43,48.14,48.14,279511.0,40.0699,40.1944,39.9538,39.9538,279511.0
2020-03-23 10:00:00,48.23,48.27,48.11,48.2,194586.0,40.0285,40.0617,39.9289,40.0036,194586.0
2020-03-23 10:30:00,48.2,48.25,48.11,48.14,101843.0,40.0036,40.0451,39.9289,39.9538,101843.0
2020-03-23 11:00:00,48.12,48.33,48.12,48.32,171787.0,39.9372,40.1114,39.9372,40.1031,171787.0
2020-03-23 11:30:00,48.29,48.36,48.25,48.34,105295.0,40.0782,40.1363,40.0451,40.1197,105295.0
2020-03-23 12:00:00,48.32,48.37,48.24,48.27,180346.0,40.1031,40.1446,40.0368,40.0617,180346.0
2020-03-23 12:30:00,48.25,48.39,48.15,48.39,185433.0,40.0451,40.1612,39.9621,40.1612,185433.0
2020-03-23 13:00:00,48.36,48.42,48.32,48.34,159884.0,40.1363,40.1861,40.1031,40.1197,159884.0
2020-03-23 13:30:00,48.34,48.4,48.29,48.29,172845.0,40.1197,40.1695,40.0782,40.0782,172845.0
2020-03-23 14:00:00,48.27,48.36,48.18,48.22,88734.0,40.0617,40.1363,39.987,40.0202,88734.0
2020-03-23 14:30:00,48.23,48.26,48.13,48.23,148906.0,40.0285,40.0534,39.9455,40.0285,148906.0
2020-03-23 15:00:00,48.22,48.3,48.19,48.22,165953.0,40.0202,40.0865,39.9953,40.0202,165953.0
2020-03-23 15:30:00,48.22,48.4,48.19,48.4,216621.0,40.0202,40.1695,39.9953,40.1695,216621.0
2020-03-24 09:30:00,48.65,48.7,48.3,48.61,94060.0,40.377,40.4185,40.0865,40.3438,94060.0
2020-03-24 10:00:00,48.62,48.62,48.54,48.58,183456.0,40.3521,40.3521,40.2857,40.3189,183456.0
2020-03-24 10:30:00,48.59,48.63,48.58,48.61,70944.0,40.3272,40.3604,40.3189,40.3438,70944.0
2020-03-24 11:00:00,48.62,48.67,48.6,48.65,135270.0,40.3521,40.3936,40.3355,40.377,135270.0
2020-03-24 11:30:00,48.65,48.73,48.64,48.71,138288.0,40.377,40.4434,40.3687,40.4268,138288.0
2020-03-24 12:00:00,48.71,48.71,48.6,48.62,142177.0,40.4268,40.4268,40.3355,40.3521,142177.0
2020-03-24 12:30:00,48.63,48.68,48.6,48.63,80570.0,40.3604,40.4019,40.3355,40.3604,80570.0
2020-03-24 13:00:00,48.64,48.64,48.44,48.46,89772.0,40.3687,40.3687,40.2027,40.2193,89772.0
2020-03-24 13:30:00,48.46,48.6,48.45,48.57,144995.0,40.2193,40.3355,40.211,40.3106,144995.0
2020-03-24 14:00:00,48.58,48.58,48.43,48.43,115497.0,40.3189,40.3189,40.1944,40.1944,115497.0
2020-03-24 14:30:00,48.43,48.45,48.33,48.36,116333.0,40.1944,40.211,40.1114,40.1363,116333.0
2020-03-24 15:00:00,48.37,48.4,48.35,48.36,88398.0,40.1446,40.1695,40.128,40.1363,88398.0
2020-03-24 15:30:00,48.34,48.55,48.31,48.54,223177.0,40.1197,40.294,40.0948,40.2857,223177.0
2020-03-25 09:30:00,48.56,48.76,48.5,48.76,64804.0,40.3023,40.4683,40.2525,40.4683,64804.0
2020-03-25 10:00:00,48.78,48.84,48.66,48.77,263955.0,40.4849,40.5347,40.3853,40.4766,263955.0
2020-03-25 10:30:00,48.76,48.79,48.75,48.77,34530.0,40.4683,40.4932,40.46,40.4766,34530.0
2020-03-25 11:00:00,48.78,48.84,48.78,48.81,32976.0,40.4849,40.5347,40.4849,40.5098,32976.0
2020-03-25 11:30:00,48.81,48.85,48.8,48.83,128457.0,40.5098,40.543,40.5015,40.5264,128457.0
2020-03-25 12:00:00,48.82,48.88,48.82,48.85,29846.0,40.5181,40.5679,40.5181,40.543,29846.0
2020-03-25 12:30:00,48.85,48.87,48.82,48.82,45850.0,40.543,40.5596,40.5181,40.5181,45850.0
2020-03-25 13:00:00,48.82,48.92,48.81,48.82,48634.0,40.5181,40.6011,40.5098,40.5181,48634.0
2020-03-25 13:30:00,48.86,48.87,48.81,48.84,66020.0,40.5513,40.5596,40.5098,40.5347,66020.0
2020-03-25 14:00:00,48.82,48.88,48.79,48.84,65160.0,40.5181,40.5679,40.4932,40.5347,65160.0
2020-03-25 14:30:00,48.85,48.87,48.71,48.72,422964.0,40.543,40.5596,40.4268,40.4351,422964.0
2020-03-25 15:00:00,48.72,48.81,48.62,48.73,196974.0,40.4351,40.5098,40.3521,40.4434,196974.0
2020-03-25 15:30:00,48.75,48.89,48.73,48.78,152818.0,40.46,40.5762,40.4434,40.4849,152818.0
2020-03-26 09:30:00,49.01,49.09,48.86,49.03,76883.0,40.6758,40.7422,40.5513,40.6924,76883.0
2020-03-26 10:00:00,49.02,49.08,49.01,49.04,116351.0,40.6841,40.7339,40.6758,40.7007,116351.0
2020-03-26 10:30:00,49.07,49.09,49.02,49.07,128320.0,40.7256,40.7422,40.6841,40.7256,128320.0
2020-03-26 11:00:00,49.04,49.12,49.04,49.09,107683.0,40.7007,40.7671,40.7007,40.7422,107683.0
2020-03-26 11:30:00,49.1,49.15,49.08,49.13,39777.0,40.7505,40.792,40.7339,40.7754,39777.0
2020-03-26 12:00:00,49.12,49.17,49.12,49.14,241299.0,40.7671,40.8086,40.7671,40.7837,241299.0
2020-03-26 12:30:00,49.14,49.16,49.08,49.15,130987.0,40.7837,40.8003,40.7339,40.792,130987.0
2020-03-26 13:00:00,49.13,49.17,49.06,49.08,56718.0,40.7754,40.8086,40.7173,40.7339,56718.0
2020-03-26 13:30:00,49.07,49.08,49.0,49.03,131522.0,40.7256,40.7339,40.6675,40.6924,131522.0
2020-03-26 14:00:00,49.04,49.06,49.01,49.01,34985.0,40.7007,40.7173,40.6758,40.6758,34985.0
2020-03-26 14:30:00,49.03,49.04,48.99,48.99,62906.0,40.6924,40.7007,40.6592,40.6592,62906.0
2020-03-26 15:00:00,49.0,49.01,48.88,48.89,69302.0,40.6675,40.6758,40.5679,40.5762,69302.0
2020-03-26 15:30:00,48.88,49.18,48.88,49.05,364555.0,40.5679,40.8169,40.5679,40.709,364555.0
2020-03-27 09:30:00,49.05,49.13,49.0,49.1,278485.0,40.709,40.7754,40.6675,40.7505,278485.0
2020-03-27 10:00:00,49.11,49.15,49.07,49.1,56636.0,40.7588,40.792,40.7256,40.7505,56636.0
2020-03-27 10:30:00,49.12,49.19,49.12,49.18,39028.0,40.7671,40.8252,40.7671,40.8169,39028.0
2020-03-27 11:00:00,49.18,49.19,49.12,49.13,22890.0,40.8169,40.8252,40.7671,40.7754,22890.0
2020-03-27 11:30:00,49.13,49.18,49.12,49.18,35363.0,40.7754,40.8169,40.7671,40.8169,35363.0
2020-03-27 12:00:00,49.18,49.18,49.13,49.14,71773.0,40.8169,40.8169,40.7754,40.7837,71773.0
2020-03-27 12:30:00,49.13,49.15,49.12,49.14,15349.0,40.7754,40.792,40.7671,40.7837,15349.0
2020-03-27 13:00:00,49.15,49.15,48.88,48.89,66826.0,40.792,40.792,40.5679,40.5762,66826.0
2020-03-27 13:30:00,48.86,48.86,48.7,48.71,77694.0,40.5513,40.5513,40.4185,40.4268,77694.0
2020-03-27 14:00:00,48.7,48.74,48.68,48.73,81537.0,40.4185,40.4517,40.4019,40.4434,81537.0
2020-03-27 14:30:00,48.74,48.76,48.46,48.49,228963.0,40.4517,40.4683,40.2193,40.2442,228963.0
2020-03-27 15:00:00,48.49,48.73,48.48,48.52,474734.0,40.2442,40.4434,40.2359,40.2691,474734.0
2020-03-27 15:30:00,48.52,48.98,48.5,48.98,837238.0,40.2691,40.6509,40.2525,40.6509,837238.0
2020-03-30 09:30:00,49.05,49.08,48.94,48.95,60290.0,40.709,40.7339,40.6177,40.626,60290.0
2020-03-30 10:00:00,48.96,48.97,48.74,48.81,74708.0,40.6343,40.6426,40.4517,40.5098,74708.0
2020-03-30 10:30:00,48.81,48.86,48.77,48.79,31501.0,40.5098,40.5513,40.4766,40.4932,31501.0
2020-03-30 11:00:00,48.79,48.9,48.79,48.89,46298.0,40.4932,40.5845,40.4932,40.5762,46298.0
2020-03-30 11:30:00,48.88,48.97,48.87,48.97,27411.0,40.5679,40.6426,40.5596,40.6426,27411.0
2020-03-30 12:00:00,48.96,48.97,48.93,48.94,19478.0,40.6343,40.6426,40.6094,40.6177,19478.0
2020-03-30 12:30:00,48.94,48.95,48.87,48.88,44012.0,40.6177,40.626,40.5596,40.5679,44012.0
2020-03-30 13:00:00,48.87,48.88,48.68,48.69,57325.0,40.5596,40.5679,40.4019,40.4102,57325.0
2020-03-30 13:30:00,48.68,48.83,48.66,48.8,18183.0,40.4019,40.5264,40.3853,40.5015,18183.0
2020-03-30 14:00:00,48.81,48.91,48.77,48.91,70563.0,40.5098,40.5928,40.4766,40.5928,70563.0
2020-03-30 14:30:00,48.91,48.91,48.79,48.81,153616.0,40.5928,40.5928,40.4932,40.5098,153616.0
2020-03-30 15:00:00,48.79,48.88,48.76,48.81,59709.0,40.4932,40.5679,40.4683,40.5098,59709.0
2020-03-30 15:30:00,48.82,48.84,48.72,48.73,86550.0,40.5181,40.5347,40.4351,40.4434,86550.0
2020-03-31 09:30:00,48.76,48.9,48.76,48.84,12874.0,40.4683,40.5845,40.4683,40.5347,12874.0
2020-03-31 10:00:00,48.86,48.89,48.79,48.82,62979.0,40.5513,40.5762,40.4932,40.5181,62979.0
2020-03-31 10:30:00,48.83,48.92,48.82,48.91,36846.0,40.5264,40.6011,40.5181,40.5928,36846.0
2020-03-31 11:00:00,48.87,48.88,48.82,48.84,26474.0,40.5596,40.5679,40.5181,40.5347,26474.0
2020-03-31 11:30:00,48.83,48.85,48.81,48.82,36350.0,40.5264,40.543,40.5098,40.5181,36350.0
2020-03-31 12:00:00,48.82,48.82,48.78,48.79,32364.0,40.5181,40.5181,40.4849,40.4932,32364.0
2020-03-31 12:30:00,48.79,48.84,48.78,48.84,46941.0,40.4932,40.5347,40.4849,40.5347,46941.0
2020-03-31 13:00:00,48.81,48.87,48.8,48.84,40443.0,40.5098,40.5596,40.5015,40.5347,40443.0
2020-03-31 13:30:00,48.84,48.86,48.82,48.83,19930.0,40.5347,40.5513,40.5181,40.5264,19930.0
2020-03-31 14:00:00,48.82,48.83,48.79,48.8,110112.0,40.5181,40.5264,40.4932,40.5015,110112.0
2020-03-31 14:30:00,48.81,48.84,48.69,48.75,133851.0,40.5098,40.5347,40.4102,40.46,133851.0
2020-03-31 15:00:00,48.75,48.77,48.71,48.73,61814.0,40.46,40.4766,40.4268,40.4434,61814.0
2020-03-31 15:30:00,48.75,48.76,48.68,48.72,219608.0,40.46,40.4683,40.4019,40.4351,219608.0
2020-04-01 09:30:00,48.67,48.79,48.67,48.72,40846.0,40.3936,40.4932,40.3936,40.4351,40846.0
2020-04-01 10:00:00,48.73,48.84,48.71,48.84,203056.0,40.4434,40.5347,40.4268,40.5347,203056.0
2020-04-01 10:30:00,48.84,48.88,48.83,48.84,76418.0,40.5347,40.5679,40.5264,40.5347,76418.0
2020-04-01 11:00:00,48.86,48.87,48.83,48.84,55414.0,40.5513,40.5596,40.5264,40.5347,55414.0
2020-04-01 11:30:00,48.84,48.84,48.81,48.81,21032.0,40.5347,40.5347,40.5098,40.5098,21032.0
2020-04-01 12:00:00,48.82,48.84,48.79,48.82,48803.0,40.5181,40.5347,40.4932,40.5181,48803.0
2020-04-01 12:30:00,48.81,48.82,48.76,48.77,25081.0,40.5098,40.5181,40.4683,40.4766,25081.0
2020-04-01 13:00:00,48.77,48.84,48.75,48.82,133398.0,40.4766,40.5347,40.46,40.5181,133398.0
2020-04-01 13:30:00,48.82,48.85,48.81,48.83,89583.0,40.5181,40.543,40.5098,40.5264,89583.0
2020-04-01 14:00:00,48.84,48.89,48.83,48.86,48003.0,40.5347,40.5762,40.5264,40.5513,48003.0
2020-04-01 14:30:00,48.86,48.94,48.86,48.89,93031.0,40.5513,40.6177,40.5513,40.5762,93031.0
2020-04-01 15:00:00,48.89,48.9,48.82,48.83,91004.0,40.5762,40.5845,40.5181,40.5264,91004.0
2020-04-01 15:30:00,48.83,48.84,48.75,48.75,124745.0,40.5264,40.5347,40.46,40.46,124745.0
2020-04-02 09:30:00,49.01,49.02,48.77,48.93,21966.0,40.6758,40.6841,40.4766,40.6094,21966.0
2020-04-02 10:00:00,48.93,49.01,48.92,48.98,22788.0,40.6094,40.6758,40.6011,40.6509,22788.0
2020-04-02 10:30:00,48.99,49.11,48.98,49.1,73325.0,40.6592,40.7588,40.6509,40.7505,73325.0
2020-04-02 11:00:00,49.11,49.12,49.08,49.09,37769.0,40.7588,40.7671,40.7339,40.7422,37769.0
2020-04-02 11:30:00,49.09,49.12,49.08,49.1,15318.0,40.7422,40.7671,40.7339,40.7505,15318.0
2020-04-02 12:00:00,49.1,49.15,49.09,49.15,111101.0,40.7505,40.792,40.7422,40.792,111101.0
2020-04-02 12:30:00,49.16,49.18,49.14,49.17,55475.0,40.8003,40.8169,40.7837,40.8086,55475.0
2020-04-02 13:00:00,49.18,49.19,49.12,49.15,116794.0,40.8169,40.8252,40.7671,40.792,116794.0
2020-04-02 13:30:00,49.15,49.22,49.15,49.22,87379.0,40.792,40.8501,40.792,40.8501,87379.0
2020-04-02 14:00:00,49.22,49.22,49.14,49.17,25633.0,40.8501,40.8501,40.7837,40.8086,25633.0
2020-04-02 14:30:00,49.16,49.17,49.1,49.12,57406.0,40.8003,40.8086,40.7505,40.7671,57406.0
2020-04-02 15:00:00,49.12,49.2,49.11,49.2,209776.0,40.7671,40.8335,40.7588,40.8335,209776.0
2020-04-02 15:30:00,49.21,49.25,49.18,49.19,248598.0,40.8418,40.875,40.8169,40.8252,248598.0
2020-04-03 09:30:00,49.34,49.44,49.34,49.39,53545.0,40.9497,41.0327,40.9497,40.9912,53545.0
2020-04-03 10:00:00,49.41,49.45,49.33,49.34,93837.0,41.0078,41.041,40.9414,40.9497,93837.0
2020-04-03 10:30:00,49.34,49.36,49.32,49.36,26950.0,40.9497,40.9663,40.9331,40.9663,26950.0
2020-04-03 11:00:00,49.36,49.38,49.32,49.34,188142.0,40.9663,40.9829,40.9331,40.9497,188142.0
2020-04-03 11:30:00,49.34,49.35,49.33,49.35,13727.0,40.9497,40.958,40.9414,40.958,13727.0
2020-04-03 12:00:00,49.35,49.36,49.31,49.34,47755.0,40.958,40.9663,40.9248,40.9497,47755.0
2020-04-03 12:30:00,49.34,49.38,49.33,49.37,100958.0,40.9497,40.9829,40.9414,40.9746,100958.0
2020-04-03 13:00:00,49.38,49.38,49.36,49.37,24900.0,40.9829,40.9829,40.9663,40.9746,24900.0
2020-04-03 13:30:00,49.36,49.39,49.33,49.34,87784.0,40.9663,40.9912,40.9414,40.9497,87784.0
2020-04-03 14:00:00,49.33,49.35,49.31,49.31,31081.0,40.9414,40.958,40.9248,40.9248,31081.0
2020-04-03 14:30:00,49.31,49.35,49.29,49.32,178941.0,40.9248,40.958,40.9082,40.9331,178941.0
2020-04-03 15:00:00,49.32,49.35,49.3,49.3,133370.0,40.9331,40.958,40.9165,40.9165,133370.0
2020-04-03 15:30:00,49.31,49.45,49.3,49.45,821534.0,40.9248,41.041,40.9165,41.041,821534.0
2020-04-06 09:30:00,49.45,49.48,49.4,49.46,49374.0,41.041,41.0659,40.9995,41.0493,49374.0
2020-04-06 10:00:00,49.47,49.47,49.42,49.43,48934.0,41.0576,41.0576,41.0161,41.0244,48934.0
2020-04-06 10:30:00,49.42,49.45,49.4,49.43,31716.0,41.0161,41.041,40.9995,41.0244,31716.0
2020-04-06 11:00:00,49.43,49.44,49.4,49.44,32076.0,41.0244,41.0327,40.9995,41.0327,32076.0
2020-04-06 11:30:00,49.43,49.45,49.42,49.43,30847.0,41.0244,41.041,41.0161,41.0244,30847.0
2020-04-06 12:00:00,49.44,49.46,49.44,49.44,34068.0,41.0327,41.0493,41.0327,41.0327,34068.0
2020-04-06 12:30:00,49.44,49.46,49.43,49.44,24289.0,41.0327,41.0493,41.0244,41.0327,24289.0
2020-04-06 13:00:00,49.43,49.44,49.41,49.42,60535.0,41.0244,41.0327,41.0078,41.0161,60535.0
2020-04-06 13:30:00,49.42,49.43,49.41,49.41,9034.0,41.0161,41.0244,41.0078,41.0078,9034.0
2020-04-06 14:00:00,49.41,49.42,49.4,49.4,20446.0,41.0078,41.0161,40.9995,40.9995,20446.0
2020-04-06 14:30:00,49.41,49.43,49.4,49.42,59267.0,41.0078,41.0244,40.9995,41.0161,59267.0
2020-04-06 15:00:00,49.43,49.47,49.41,49.47,84612.0,41.0244,41.0576,41.0078,41.0576,84612.0
2020-04-06 15:30:00,49.46,49.47,49.33,49.34,128057.0,41.0493,41.0576,40.9414,40.9497,128057.0
2020-04-07 09:30:00,49.39,49.48,49.39,49.45,41726.0,40.9912,41.0659,40.9912,41.041,41726.0
2020-04-07 10:00:00,49.46,49.46,49.4,49.43,67484.0,41.0493,41.0493,40.9995,41.0244,67484.0
2020-04-07 10:30:00,49.43,49.45,49.42,49.45,84660.0,41.0244,41.041,41.0161,41.041,84660.0
2020-04-07 11:00:00,49.45,49.48,49.42,49.48,14480.0,41.041,41.0659,41.0161,41.0659,14480.0
2020-04-07 11:30:00,49.47,49.48,49.46,49.47,34170.0,41.0576,41.0659,41.0493,41.0576,34170.0
2020-04-07 12:00:00,49.47,49.47,49.45,49.47,46394.0,41.0576,41.0576,41.041,41.0576,46394.0
2020-04-07 12:30:00,49.45,49.46,49.41,49.41,31131.0,41.041,41.0493,41.0078,41.0078,31131.0
2020-04-07 13:00:00,49.41,49.42,49.37,49.4,60304.0,41.0078,41.0161,40.9746,40.9995,60304.0
2020-04-07 13:30:00,49.38,49.4,49.38,49.39,28030.0,40.9829,40.9995,40.9829,40.9912,28030.0
2020-04-07 14:00:00,49.38,49.39,49.34,49.35,25633.0,40.9829,40.9912,40.9497,40.958,25633.0
2020-04-07 14:30:00,49.34,49.35,49.31,49.32,50807.0,40.9497,40.958,40.9248,40.9331,50807.0
2020-04-07 15:00:00,49.33,49.34,49.31,49.33,47076.0,40.9414,40.9497,40.9248,40.9414,47076.0
2020-04-07 15:30:00,49.32,49.44,49.32,49.42,1081843.0,40.9331,41.0327,40.9331,41.0161,1081843.0
2020-04-08 09:30:00,49.51,49.52,49.46,49.47,41549.0,41.0908,41.0991,41.0493,41.0576,41549.0
2020-04-08 10:00:00,49.47,49.49,49.44,49.48,69735.0,41.0576,41.0742,41.0327,41.0659,69735.0
2020-04-08 10:30:00,49.47,49.5,49.45,49.48,72918.0,41.0576,41.0825,41.041,41.0659,72918.0
2020-04-08 11:00:00,49.48,49.48,49.41,49.42,85990.0,41.0659,41.0659,41.0078,41.0161,85990.0
2020-04-08 11:30:00,49.43,49.45,49.42,49.43,19280.0,41.0244,41.041,41.0161,41.0244,19280.0
2020-04-08 12:00:00,49.43,49.44,49.42,49.43,24159.0,41.0244,41.0327,41.0161,41.0244,24159.0
2020-04-08 12:30:00,49.43,49.44,49.42,49.43,31049.0,41.0244,41.0327,41.0161,41.0244,31049.0
2020-04-08 13:00:00,49.42,49.43,49.35,49.35,325161.0,41.0161,41.0244,40.958,40.958,325161.0
2020-04-08 13:30:00,49.35,49.35,49.26,49.26,21175.0,40.958,40.958,40.8833,40.8833,21175.0
2020-04-08 14:00:00,49.29,49.33,49.25,49.29,40801.0,40.9082,40.9414,40.875,40.9082,40801.0
2020-04-08 14:30:00,49.31,49.33,49.28,49.32,164623.0,40.9248,40.9414,40.8999,40.9331,164623.0
2020-04-08 15:00:00,49.31,49.32,49.28,49.29,68168.0,40.9248,40.9331,40.8999,40.9082,68168.0
2020-04-08 15:30:00,49.28,49.41,49.25,49.39,273281.0,40.8999,41.0078,40.875,40.9912,273281.0
2020-04-09 09:30:00,49.47,49.5,49.42,49.5,62394.0,41.0576,41.0825,41.0161,41.0825,62394.0
2020-04-09 10:00:00,49.49,49.59,49.47,49.59,173564.0,41.0742,41.1572,41.0576,41.1572,173564.0
2020-04-09 10:30:00,49.58,49.62,49.5,49.51,132960.0,41.1489,41.1821,41.0825,41.0908,132960.0
2020-04-09 11:00:00,49.5,49.54,49.48,49.48,71301.0,41.0825,41.1157,41.0659,41.0659,71301.0
2020-04-09 11:30:00,49.49,49.52,49.48,49.52,25164.0,41.0742,41.0991,41.0659,41.0991,25164.0
2020-04-09 12:00:00,49.52,49.55,49.51,49.53,47929.0,41.0991,41.124,41.0908,41.1074,47929.0
2020-04-09 12:30:00,49.54,49.59,49.53,49.55,103676.0,41.1157,41.1572,41.1074,41.124,103676.0
2020-04-09 13:00:00,49.55,49.57,49.53,49.56,81649.0,41.124,41.1406,41.1074,41.1323,81649.0
2020-04-09 13:30:00,49.57,49.62,49.56,49.62,72978.0,41.1406,41.1821,41.1323,41.1821,72978.0
2020-04-09 14:00:00,49.62,49.64,49.57,49.59,36857.0,41.1821,41.1987,41.1406,41.1572,36857.0
2020-04-09 14:30:00,49.59,49.6,49.53,49.56,42352.0,41.1572,41.1655,41.1074,41.1323,42352.0
2020-04-09 15:00:00,49.57,49.61,49.55,49.59,35062.0,41.1406,41.1738,41.124,41.1572,35062.0
2020-04-09 15:30:00,49.59,49.77,49.58,49.59,209355.0,41.1572,41.3066,41.1489,41.1572,209355.0
2020-04-13 09:30:00,49.58,49.64,49.58,49.61,2840130.0,41.1489,41.1987,41.1489,41.1738,2840130.0
2020-04-13 10:00:00,49.62,49.64,49.6,49.63,78482.0,41.1821,41.1987,41.1655,41.1904,78482.0
2020-04-13 10:30:00,49.63,49.64,49.62,49.62,41513.0,41.1904,41.1987,41.1821,41.1821,41513.0
2020-04-13 11:00:00,49.63,49.63,49.61,49.62,41683.0,41.1904,41.1904,41.1738,41.1821,41683.0
2020-04-13 11:30:00,49.63,49.66,49.61,49.65,64052.0,41.1904,41.2153,41.1738,41.207,64052.0
2020-04-13 12:00:00,49.64,49.65,49.63,49.65,82511.0,41.1987,41.207,41.1904,41.207,82511.0
2020-04-13 12:30:00,49.65,49.65,49.6,49.62,67277.0,41.207,41.207,41.1655,41.1821,67277.0
2020-04-13 13:00:00,49.62,49.62,49.59,49.61,56263.0,41.1821,41.1821,41.1572,41.1738,56263.0
2020-04-13 13:30:00,49.6,49.61,49.58,49.61,46628.0,41.1655,41.1738,41.1489,41.1738,46628.0
2020-04-13 14:00:00,49.61,49.64,49.58,49.6,167076.0,41.1738,41.1987,41.1489,41.1655,167076.0
2020-04-13 14:30:00,49.6,49.62,49.59,49.61,80082.0,41.1655,41.1821,41.1572,41.1738,80082.0
2020-04-13 15:00:00,49.61,49.62,49.6,49.61,37959.0,41.1738,41.1821,41.1655,41.1738,37959.0
2020-04-13 15:30:00,49.61,49.68,49.6,49.68,249185.0,41.1738,41.2319,41.1655,41.2319,249185.0
2020-04-14 09:30:00,49.61,49.64,49.6,49.62,26243.0,41.1738,41.1987,41.1655,41.1821,26243.0
2020-04-14 10:00:00,49.61,49.64,49.6,49.63,66583.0,41.1738,41.1987,41.1655,41.1904,66583.0
2020-04-14 10:30:00,49.63,49.64,49.6,49.63,35607.0,41.1904,41.1987,41.1655,41.1904,35607.0
2020-04-14 11:00:00,49.63,49.65,49.62,49.64,27160.0,41.1904,41.207,41.1821,41.1987,27160.0
2020-04-14 11:30:00,49.64,49.64,49.61,49.62,33619.0,41.1987,41.1987,41.1738,41.1821,33619.0
2020-04-14 12:00:00,49.62,49.62,49.61,49.61,42239.0,41.1821,41.1821,41.1738,41.1738,42239.0
2020-04-14 12:30:00,49.62,49.64,49.61,49.61,65950.0,41.1821,41.1987,41.1738,41.1738,65950.0
2020-04-14 13:00:00,49.62,49.63,49.61,49.62,77387.0,41.1821,41.1904,41.1738,41.1821,77387.0
2020-04-14 13:30:00,49.62,49.63,49.6,49.61,32635.0,41.1821,41.1904,41.1655,41.1738,32635.0
2020-04-14 14:00:00,49.61,49.62,49.6,49.61,69904.0,41.1738,41.1821,41.1655,41.1738,69904.0
2020-04-14 14:30:00,49.62,49.64,49.61,49.64,147754.0,41.1821,41.1987,41.1738,41.1987,147754.0
2020-04-14 15:00:00,49.63,49.64,49.62,49.63,73346.0,41.1904,41.1987,41.1821,41.1904,73346.0
2020-04-14 15:30:00,49.62,49.63,49.58,49.6,163237.0,41.1821,41.1904,41.1489,41.1655,163237.0
2020-04-15 09:30:00,49.61,49.61,49.57,49.59,51088.0,41.1738,41.1738,41.1406,41.1572,51088.0
2020-04-15 10:00:00,49.6,49.6,49.57,49.58,51537.0,41.1655,41.1655,41.1406,41.1489,51537.0
2020-04-15 10:30:00,49.58,49.58,49.55,49.58,34102.0,41.1489,41.1489,41.124,41.1489,34102.0
2020-04-15 11:00:00,49.58,49.59,49.56,49.58,105643.0,41.1489,41.1572,41.1323,41.1489,105643.0
2020-04-15 11:30:00,49.58,49.6,49.57,49.59,44217.0,41.1489,41.1655,41.1406,41.1572,44217.0
2020-04-15 12:00:00,49.59,49.6,49.55,49.57,65575.0,41.1572,41.1655,41.124,41.1406,65575.0
2020-04-15 12:30:00,49.56,49.58,49.55,49.58,76862.0,41.1323,41.1489,41.124,41.1489,76862.0
2020-04-15 13:00:00,49.58,49.6,49.57,49.6,45529.0,41.1489,41.1655,41.1406,41.1655,45529.0
2020-04-15 13:30:00,49.59,49.61,49.57,49.59,44485.0,41.1572,41.1738,41.1406,41.1572,44485.0
2020-04-15 14:00:00,49.58,49.59,49.56,49.58,50943.0,41.1489,41.1572,41.1323,41.1489,50943.0
2020-04-15 14:30:00,49.58,49.59,49.57,49.59,59327.0,41.1489,41.1572,41.1406,41.1572,59327.0
2020-04-15 15:00:00,49.58,49.59,49.57,49.59,139489.0,41.1489,41.1572,41.1406,41.1572,139489.0
2020-04-15 15:30:00,49.59,49.59,49.58,49.59,130107.0,41.1572,41.1572,41.1489,41.1572,130107.0
2020-04-16 09:30:00,49.53,49.61,49.53,49.58,95583.0,41.1074,41.1738,41.1074,41.1489,95583.0
2020-04-16 10:00:00,49.57,49.57,49.5,49.5,94159.0,41.1406,41.1406,41.0825,41.0825,94159.0
2020-04-16 10:30:00,49.51,49.52,49.47,49.48,36079.0,41.0908,41.0991,41.0576,41.0659,36079.0
2020-04-16 11:00:00,49.47,49.47,49.45,49.45,62267.0,41.0576,41.0576,41.041,41.041,62267.0
2020-04-16 11:30:00,49.44,49.45,49.42,49.44,68955.0,41.0327,41.041,41.0161,41.0327,68955.0
2020-04-16 12:00:00,49.45,49.46,49.42,49.43,20984.0,41.041,41.0493,41.0161,41.0244,20984.0
2020-04-16 12:30:00,49.43,49.43,49.36,49.37,82720.0,41.0244,41.0244,40.9663,40.9746,82720.0
2020-04-16 13:00:00,49.36,49.38,49.36,49.38,96177.0,40.9663,40.9829,40.9663,40.9829,96177.0
2020-04-16 13:30:00,49.37,49.38,49.34,49.36,130710.0,40.9746,40.9829,40.9497,40.9663,130710.0
2020-04-16 14:00:00,49.36,49.37,49.33,49.34,74603.0,40.9663,40.9746,40.9414,40.9497,74603.0
2020-04-16 14:30:00,49.34,49.34,49.31,49.31,72122.0,40.9497,40.9497,40.9248,40.9248,72122.0
2020-04-16 15:00:00,49.31,49.34,49.3,49.34,48561.0,40.9248,40.9497,40.9165,40.9497,48561.0
2020-04-16 15:30:00,49.34,49.37,49.32,49.37,99840.0,40.9497,40.9746,40.9331,40.9746,99840.0
2020-04-17 09:30:00,49.38,49.38,49.33,49.36,46745.0,40.9829,40.9829,40.9414,40.9663,46745.0
2020-04-17 10:00:00,49.35,49.37,49.33,49.33,78891.0,40.958,40.9746,40.9414,40.9414,78891.0
2020-04-17 10:30:00,49.34,49.35,49.31,49.34,23337.0,40.9497,40.958,40.9248,40.9497,23337.0
2020-04-17 11:00:00,49.35,49.37,49.34,49.36,25969.0,40.958,40.9746,40.9497,40.9663,25969.0
2020-04-17 11:30:00,49.36,49.37,49.33,49.37,96625.0,40.9663,40.9746,40.9414,40.9746,96625.0
2020-04-17 12:00:00,49.37,49.38,49.35,49.36,56934.0,40.9746,40.9829,40.958,40.9663,56934.0
2020-04-17 12:30:00,49.36,49.36,49.34,49.34,28268.0,40.9663,40.9663,40.9497,40.9497,28268.0
2020-04-17 13:00:00,49.34,49.38,49.34,49.38,19005.0,40.9497,40.9829,40.9497,40.9829,19005.0
2020-04-17 13:30:00,49.38,49.38,49.37,49.37,43605.0,40.9829,40.9829,40.9746,40.9746,43605.0
2020-04-17 14:00:00,49.38,49.38,49.26,49.27,96536.0,40.9829,40.9829,40.8833,40.8916,96536.0
2020-04-17 14:30:00,49.28,49.3,49.27,49.3,44872.0,40.8999,40.9165,40.8916,40.9165,44872.0
2020-04-17 15:00:00,49.3,49.32,49.3,49.32,42800.0,40.9165,40.9331,40.9165,40.9331,42800.0
2020-04-17 15:30:00,49.32,49.32,49.3,49.31,83900.0,40.9331,40.9331,40.9165,40.9248,83900.0
2020-04-20 09:30:00,49.12,49.19,49.08,49.19,74134.0,40.7671,40.8252,40.7339,40.8252,74134.0
2020-04-20 10:00:00,49.2,49.21,49.18,49.19,95174.0,40.8335,40.8418,40.8169,40.8252,95174.0
2020-04-20 10:30:00,49.18,49.22,49.18,49.22,34539.0,40.8169,40.8501,40.8169,40.8501,34539.0
2020-04-20 11:00:00,49.22,49.25,49.21,49.23,17448.0,40.8501,40.875,40.8418,40.8584,17448.0
2020-04-20 11:30:00,49.23,49.26,49.23,49.25,55659.0,40.8584,40.8833,40.8584,40.875,55659.0
2020-04-20 12:00:00,49.25,49.25,49.2,49.21,40989.0,40.875,40.875,40.8335,40.8418,40989.0
2020-04-20 12:30:00,49.22,49.23,49.2,49.21,44961.0,40.8501,40.8584,40.8335,40.8418,44961.0
2020-04-20 13:00:00,49.21,49.23,49.2,49.23,39406.0,40.8418,40.8584,40.8335,40.8584,39406.0
2020-04-20 13:30:00,49.23,49.23,49.21,49.21,21722.0,40.8584,40.8584,40.8418,40.8418,21722.0
2020-04-20 14:00:00,49.21,49.22,49.19,49.2,31204.0,40.8418,40.8501,40.8252,40.8335,31204.0
2020-04-20 14:30:00,49.19,49.2,49.18,49.18,298611.0,40.8252,40.8335,40.8169,40.8169,298611.0
2020-04-20 15:00:00,49.19,49.19,49.17,49.17,64916.0,40.8252,40.8252,40.8086,40.8086,64916.0
2020-04-20 15:30:00,49.17,49.18,49.15,49.15,94859.0,40.8086,40.8169,40.792,40.792,94859.0
2020-04-21 09:30:00,49.11,49.19,49.11,49.19,50470.0,40.7588,40.8252,40.7588,40.8252,50470.0
2020-04-21 10:00:00,49.19,49.2,49.16,49.19,98920.0,40.8252,40.8335,40.8003,40.8252,98920.0
2020-04-21 10:30:00,49.2,49.22,49.18,49.22,34455.0,40.8335,40.8501,40.8169,40.8501,34455.0
2020-04-21 11:00:00,49.22,49.22,49.17,49.18,37371.0,40.8501,40.8501,40.8086,40.8169,37371.0
2020-04-21 11:30:00,49.19,49.19,49.16,49.16,39036.0,40.8252,40.8252,40.8003,40.8003,39036.0
2020-04-21 12:00:00,49.16,49.18,49.16,49.17,48500.0,40.8003,40.8169,40.8003,40.8086,48500.0
2020-04-21 12:30:00,49.17,49.17,49.16,49.16,36307.0,40.8086,40.8086,40.8003,40.8003,36307.0
2020-04-21 13:00:00,49.16,49.18,49.16,49.16,72908.0,40.8003,40.8169,40.8003,40.8003,72908.0
2020-04-21 13:30:00,49.16,49.17,49.15,49.15,33138.0,40.8003,40.8086,40.792,40.792,33138.0
2020-04-21 14:00:00,49.16,49.17,49.14,49.16,28476.0,40.8003,40.8086,40.7837,40.8003,28476.0
2020-04-21 14:30:00,49.17,49.17,49.12,49.16,53369.0,40.8086,40.8086,40.7671,40.8003,53369.0
2020-04-21 15:00:00,49.16,49.17,49.15,49.16,66855.0,40.8003,40.8086,40.792,40.8003,66855.0
2020-04-21 15:30:00,49.15,49.17,49.14,49.14,87127.0,40.792,40.8086,40.7837,40.7837,87127.0
2020-04-22 09:30:00,49.23,49.29,49.23,49.25,96613.0,40.8584,40.9082,40.8584,40.875,96613.0
2020-04-22 10:00:00,49.25,49.26,49.22,49.26,74414.0,40.875,40.8833,40.8501,40.8833,74414.0
2020-04-22 10:30:00,49.26,49.28,49.25,49.26,24755.0,40.8833,40.8999,40.875,40.8833,24755.0
2020-04-22 11:00:00,49.26,49.26,49.23,49.23,53818.0,40.8833,40.8833,40.8584,40.8584,53818.0
2020-04-22 11:30:00,49.23,49.24,49.23,49.23,65416.0,40.8584,40.8667,40.8584,40.8584,65416.0
2020-04-22 12:00:00,49.23,49.3,49.23,49.3,60332.0,40.8584,40.9165,40.8584,40.9165,60332.0
2020-04-22 12:30:00,49.3,49.36,49.29,49.33,33157.0,40.9165,40.9663,40.9082,40.9414,33157.0
2020-04-22 13:00:00,49.32,49.35,49.31,49.31,36406.0,40.9331,40.958,40.9248,40.9248,36406.0
2020-04-22 13:30:00,49.32,49.34,49.3,49.31,29749.0,40.9331,40.9497,40.9165,40.9248,29749.0
2020-04-22 14:00:00,49.31,49.32,49.3,49.31,21494.0,40.9248,40.9331,40.9165,40.9248,21494.0
2020-04-22 14:30:00,49.32,49.36,49.31,49.36,78632.0,40.9331,40.9663,40.9248,40.9663,78632.0
2020-04-22 15:00:00,49.35,49.36,49.35,49.36,40686.0,40.958,40.9663,40.958,40.9663,40686.0
2020-04-22 15:30:00,49.36,49.36,49.35,49.36,34975.0,40.9663,40.9663,40.958,40.9663,34975.0
2020-04-23 09:30:00,49.4,49.4,49.31,49.33,33445.0,40.9995,40.9995,40.9248,40.9414,33445.0
2020-04-23 10:00:00,49.33,49.4,49.32,49.4,41261.0,40.9414,40.9995,40.9331,40.9995,41261.0
2020-04-23 10:30:00,49.39,49.4,49.33,49.33,104473.0,40.9912,40.9995,40.9414,40.9414,104473.0
2020-04-23 11:00:00,49.34,49.36,49.33,49.35,26289.0,40.9497,40.9663,40.9414,40.958,26289.0
2020-04-23 11:30:00,49.36,49.36,49.31,49.33,38636.0,40.9663,40.9663,40.9248,40.9414,38636.0
2020-04-23 12:00:00,49.33,49.34,49.32,49.34,45089.0,40.9414,40.9497,40.9331,40.9497,45089.0
2020-04-23 12:30:00,49.33,49.33,49.3,49.3,36299.0,40.9414,40.9414,40.9165,40.9165,36299.0
2020-04-23 13:00:00,49.31,49.36,49.3,49.35,13545.0,40.9248,40.9663,40.9165,40.958,13545.0
2020-04-23 13:30:00,49.35,49.36,49.34,49.34,12868.0,40.958,40.9663,40.9497,40.9497,12868.0
2020-04-23 14:00:00,49.34,49.36,49.34,49.35,61963.0,40.9497,40.9663,40.9497,40.958,61963.0
2020-04-23 14:30:00,49.35,49.36,49.32,49.33,38497.0,40.958,40.9663,40.9331,40.9414,38497.0
2020-04-23 15:00:00,49.32,49.34,49.3,49.31,190539.0,40.9331,40.9497,40.9165,40.9248,190539.0
2020-04-23 15:30:00,49.31,49.32,49.3,49.31,58763.0,40.9248,40.9331,40.9165,40.9248,58763.0
2020-04-24 09:30:00,49.31,49.35,49.3,49.34,39664.0,40.9248,40.958,40.9165,40.9497,39664.0
2020-04-24 10:00:00,49.34,49.35,49.32,49.33,28107.0,40.9497,40.958,40.9331,40.9414,28107.0
2020-04-24 10:30:00,49.33,49.33,49.32,49.33,15304.0,40.9414,40.9414,40.9331,40.9414,15304.0
2020-04-24 11:00:00,49.33,49.33,49.32,49.33,24985.0,40.9414,40.9414,40.9331,40.9414,24985.0
2020-04-24 11:30:00,49.33,49.34,49.32,49.34,13227.0,40.9414,40.9497,40.9331,40.9497,13227.0
2020-04-24 12:00:00,49.34,49.35,49.32,49.34,30404.0,40.9497,40.958,40.9331,40.9497,30404.0
2020-04-24 12:30:00,49.33,49.35,49.33,49.34,25189.0,40.9414,40.958,40.9414,40.9497,25189.0
2020-04-24 13:00:00,49.35,49.36,49.32,49.36,55836.0,40.958,40.9663,40.9331,40.9663,55836.0
2020-04-24 13:30:00,49.36,49.38,49.35,49.37,19995.0,40.9663,40.9829,40.958,40.9746,19995.0
2020-04-24 14:00:00,49.38,49.39,49.36,49.38,29445.0,40.9829,40.9912,40.9663,40.9829,29445.0
2020-04-24 14:30:00,49.38,49.4,49.37,49.39,37608.0,40.9829,40.9995,40.9746,40.9912,37608.0
2020-04-24 15:00:00,49.38,49.4,49.38,49.39,58702.0,40.9829,40.9995,40.9829,40.9912,58702.0
2020-04-24 15:30:00,49.39,49.42,49.38,49.39,87426.0,40.9912,41.0161,40.9829,40.9912,87426.0
2020-04-27 09:30:00,49.41,49.41,49.34,49.35,51056.0,41.0078,41.0078,40.9497,40.958,51056.0
2020-04-27 10:00:00,49.35,49.37,49.33,49.36,42640.0,40.958,40.9746,40.9414,40.9663,42640.0
2020-04-27 10:30:00,49.37,49.39,49.35,49.39,24275.0,40.9746,40.9912,40.958,40.9912,24275.0
2020-04-27 11:00:00,49.39,49.4,49.34,49.34,141511.0,40.9912,40.9995,40.9497,40.9497,141511.0
2020-04-27 11:30:00,49.35,49.39,49.34,49.38,50615.0,40.958,40.9912,40.9497,40.9829,50615.0
2020-04-27 12:00:00,49.39,49.42,49.38,49.41,53990.0,40.9912,41.0161,40.9829,41.0078,53990.0
2020-04-27 12:30:00,49.41,49.42,49.41,49.42,61111.0,41.0078,41.0161,41.0078,41.0161,61111.0
2020-04-27 13:00:00,49.42,49.45,49.41,49.44,48518.0,41.0161,41.041,41.0078,41.0327,48518.0
2020-04-27 13:30:00,49.44,49.45,49.43,49.43,58291.0,41.0327,41.041,41.0244,41.0244,58291.0
2020-04-27 14:00:00,49.44,49.44,49.42,49.42,42637.0,41.0327,41.0327,41.0161,41.0161,42637.0
2020-04-27 14:30:00,49.43,49.44,49.42,49.43,45103.0,41.0244,41.0327,41.0161,41.0244,45103.0
2020-04-27 15:00:00,49.42,49.43,49.42,49.43,12485.0,41.0161,41.0244,41.0161,41.0244,12485.0
2020-04-27 15:30:00,49.43,49.44,49.4,49.41,109719.0,41.0244,41.0327,40.9995,41.0078,109719.0
2020-04-28 09:30:00,49.46,49.49,49.45,49.46,44473.0,41.0493,41.0742,41.041,41.0493,44473.0
2020-04-28 10:00:00,49.47,49.47,49.44,49.47,60493.0,41.0576,41.0576,41.0327,41.0576,60493.0
2020-04-28 10:30:00,49.47,49.47,49.43,49.44,39704.0,41.0576,41.0576,41.0244,41.0327,39704.0
2020-04-28 11:00:00,49.44,49.46,49.43,49.44,54156.0,41.0327,41.0493,41.0244,41.0327,54156.0
2020-04-28 11:30:00,49.44,49.45,49.44,49.45,20115.0,41.0327,41.041,41.0327,41.041,20115.0
2020-04-28 12:00:00,49.45,49.46,49.44,49.46,140219.0,41.041,41.0493,41.0327,41.0493,140219.0
2020-04-28 12:30:00,49.46,49.47,49.45,49.47,32591.0,41.0493,41.0576,41.041,41.0576,32591.0
2020-04-28 13:00:00,49.47,49.49,49.46,49.47,61837.0,41.0576,41.0742,41.0493,41.0576,61837.0
2020-04-28 13:30:00,49.47,49.48,49.46,49.48,31639.0,41.0576,41.0659,41.0493,41.0659,31639.0
2020-04-28 14:00:00,49.48,49.5,49.48,49.5,44984.0,41.0659,41.0825,41.0659,41.0825,44984.0
2020-04-28 14:30:00,49.5,49.51,49.49,49.51,55772.0,41.0825,41.0908,41.0742,41.0908,55772.0
2020-04-28 15:00:00,49.52,49.52,49.48,49.48,74859.0,41.0991,41.0991,41.0659,41.0659,74859.0
2020-04-28 15:30:00,49.49,49.49,49.46,49.49,135117.0,41.0742,41.0742,41.0493,41.0742,135117.0
2020-04-29 09:30:00,49.52,49.55,49.51,49.55,20741.0,41.0991,41.124,41.0908,41.124,20741.0
2020-04-29 10:00:00,49.55,49.55,49.51,49.53,35119.0,41.124,41.124,41.0908,41.1074,35119.0
2020-04-29 10:30:00,49.53,49.55,49.52,49.53,19866.0,41.1074,41.124,41.0991,41.1074,19866.0
2020-04-29 11:00:00,49.52,49.55,49.52,49.55,46607.0,41.0991,41.124,41.0991,41.124,46607.0
2020-04-29 11:30:00,49.54,49.54,49.51,49.54,49835.0,41.1157,41.1157,41.0908,41.1157,49835.0
2020-04-29 12:00:00,49.54,49.54,49.52,49.52,21784.0,41.1157,41.1157,41.0991,41.0991,21784.0
2020-04-29 12:30:00,49.53,49.53,49.49,49.53,48348.0,41.1074,41.1074,41.0742,41.1074,48348.0
2020-04-29 13:00:00,49.52,49.54,49.52,49.53,59588.0,41.0991,41.1157,41.0991,41.1074,59588.0
2020-04-29 13:30:00,49.52,49.54,49.52,49.53,60743.0,41.0991,41.1157,41.0991,41.1074,60743.0
2020-04-29 14:00:00,49.53,49.55,49.51,49.53,119262.0,41.1074,41.124,41.0908,41.1074,119262.0
2020-04-29 14:30:00,49.54,49.54,49.51,49.52,98386.0,41.1157,41.1157,41.0908,41.0991,98386.0
2020-04-29 15:00:00,49.52,49.52,49.5,49.51,114516.0,41.0991,41.0991,41.0825,41.0908,114516.0
2020-04-29 15:30:00,49.51,49.51,49.48,49.48,532279.0,41.0908,41.0908,41.0659,41.0659,532279.0
2020-04-30 09:30:00,49.51,49.52,49.48,49.51,34195.0,41.0908,41.0991,41.0659,41.0908,34195.0
2020-04-30 10:00:00,49.51,49.54,49.5,49.53,71499.0,41.0908,41.1157,41.0825,41.1074,71499.0
2020-04-30 10:30:00,49.52,49.53,49.51,49.52,34316.0,41.0991,41.1074,41.0908,41.0991,34316.0
2020-04-30 11:00:00,49.52,49.52,49.5,49.51,49785.0,41.0991,41.0991,41.0825,41.0908,49785.0
2020-04-30 11:30:00,49.52,49.53,49.51,49.53,18733.0,41.0991,41.1074,41.0908,41.1074,18733.0
2020-04-30 12:00:00,49.52,49.52,49.49,49.5,48000.0,41.0991,41.0991,41.0742,41.0825,48000.0
2020-04-30 12:30:00,49.5,49.51,49.49,49.5,40217.0,41.0825,41.0908,41.0742,41.0825,40217.0
2020-04-30 13:00:00,49.49,49.5,49.49,49.5,21803.0,41.0742,41.0825,41.0742,41.0825,21803.0
2020-04-30 13:30:00,49.49,49.5,49.47,49.47,49634.0,41.0742,41.0825,41.0576,41.0576,49634.0
2020-04-30 14:00:00,49.48,49.48,49.46,49.47,21207.0,41.0659,41.0659,41.0493,41.0576,21207.0
2020-04-30 14:30:00,49.47,49.47,49.44,49.45,21691.0,41.0576,41.0576,41.0327,41.041,21691.0
2020-04-30 15:00:00,49.44,49.45,49.42,49.43,43713.0,41.0327,41.041,41.0161,41.0244,43713.0
2020-04-30 15:30:00,49.43,49.44,49.41,49.41,40099.0,41.0244,41.0327,41.0078,41.0078,40099.0
2020-05-01 09:30:00,49.35,49.39,49.33,49.33,43475.0,40.958,40.9912,40.9414,40.9414,43475.0
2020-05-01 10:00:00,49.34,49.35,49.33,49.33,48763.0,40.9497,40.958,40.9414,40.9414,48763.0
2020-05-01 10:30:00,49.34,49.34,49.31,49.33,13553.0,40.9497,40.9497,40.9248,40.9414,13553.0
2020-05-01 11:00:00,49.33,49.33,49.32,49.33,174620.0,40.9414,40.9414,40.9331,40.9414,174620.0
2020-05-01 11:30:00,49.33,49.35,49.32,49.35,21643.0,40.9414,40.958,40.9331,40.958,21643.0
2020-05-01 12:00:00,49.34,49.35,49.34,49.35,23086.0,40.9497,40.958,40.9497,40.958,23086.0
2020-05-01 12:30:00,49.34,49.35,49.34,49.34,17738.0,40.9497,40.958,40.9497,40.9497,17738.0
2020-05-01 13:00:00,49.34,49.35,49.34,49.35,52840.0,40.9497,40.958,40.9497,40.958,52840.0
2020-05-01 13:30:00,49.35,49.36,49.34,49.35,15978.0,40.958,40.9663,40.9497,40.958,15978.0
2020-05-01 14:00:00,49.36,49.37,49.34,49.36,122913.0,40.9663,40.9746,40.9497,40.9663,122913.0
2020-05-01 14:30:00,49.36,49.38,49.35,49.38,38310.0,40.9663,40.9829,40.958,40.9829,38310.0
2020-05-01 15:00:00,49.38,49.4,49.38,49.4,48009.0,40.9829,40.9995,40.9829,40.9995,48009.0
2020-05-01 15:30:00,49.4,49.42,49.39,49.41,49553.0,40.9995,41.0161,40.9912,41.0078,49553.0
2020-05-04 09:30:00,49.42,49.45,49.4,49.44,28821.0,41.0161,41.041,40.9995,41.0327,28821.0
2020-05-04 10:00:00,49.45,49.45,49.42,49.43,79153.0,41.041,41.041,41.0161,41.0244,79153.0
2020-05-04 10:30:00,49.43,49.45,49.42,49.44,23675.0,41.0244,41.041,41.0161,41.0327,23675.0
2020-05-04 11:00:00,49.43,49.45,49.42,49.44,35428.0,41.0244,41.041,41.0161,41.0327,35428.0
2020-05-04 11:30:00,49.44,49.44,49.42,49.42,13732.0,41.0327,41.0327,41.0161,41.0161,13732.0
2020-05-04 12:00:00,49.42,49.43,49.42,49.43,47641.0,41.0161,41.0244,41.0161,41.0244,47641.0
2020-05-04 12:30:00,49.43,49.43,49.42,49.43,39091.0,41.0244,41.0244,41.0161,41.0244,39091.0
2020-05-04 13:00:00,49.43,49.43,49.4,49.4,43908.0,41.0244,41.0244,40.9995,40.9995,43908.0
2020-05-04 13:30:00,49.4,49.41,49.39,49.4,12431.0,40.9995,41.0078,40.9912,40.9995,12431.0
2020-05-04 14:00:00,49.41,49.42,49.4,49.41,30087.0,41.0078,41.0161,40.9995,41.0078,30087.0
2020-05-04 14:30:00,49.41,49.43,49.4,49.41,46424.0,41.0078,41.0244,40.9995,41.0078,46424.0
2020-05-04 15:00:00,49.41,49.43,49.4,49.42,29548.0,41.0078,41.0244,40.9995,41.0161,29548.0
2020-05-04 15:30:00,49.42,49.45,49.41,49.45,115487.0,41.0161,41.041,41.0078,41.041,115487.0
2020-05-05 09:30:00,49.44,49.44,49.41,49.42,30023.0,41.0327,41.0327,41.0078,41.0161,30023.0
2020-05-05 10:00:00,49.42,49.44,49.41,49.44,50973.0,41.0161,41.0327,41.0078,41.0327,50973.0
2020-05-05 10:30:00,49.43,49.45,49.43,49.44,16082.0,41.0244,41.041,41.0244,41.0327,16082.0
2020-05-05 11:00:00,49.45,49.45,49.44,49.45,21567.0,41.041,41.041,41.0327,41.041,21567.0
2020-05-05 11:30:00,49.45,49.45,49.44,49.45,12597.0,41.041,41.041,41.0327,41.041,12597.0
2020-05-05 12:00:00,49.45,49.45,49.43,49.45,101799.0,41.041,41.041,41.0244,41.041,101799.0
2020-05-05 12:30:00,49.45,49.45,49.44,49.45,26917.0,41.041,41.041,41.0327,41.041,26917.0
2020-05-05 13:00:00,49.45,49.45,49.44,49.45,24898.0,41.041,41.041,41.0327,41.041,24898.0
2020-05-05 13:30:00,49.45,49.48,49.44,49.47,29370.0,41.041,41.0659,41.0327,41.0576,29370.0
2020-05-05 14:00:00,49.47,49.49,49.46,49.49,19707.0,41.0576,41.0742,41.0493,41.0742,19707.0
2020-05-05 14:30:00,49.48,49.5,49.48,49.49,31609.0,41.0659,41.0825,41.0659,41.0742,31609.0
2020-05-05 15:00:00,49.48,49.5,49.48,49.49,28690.0,41.0659,41.0825,41.0659,41.0742,28690.0
2020-05-05 15:30:00,49.48,49.51,49.48,49.5,87404.0,41.0659,41.0908,41.0659,41.0825,87404.0
2020-05-06 09:30:00,49.48,49.48,49.46,49.47,31806.0,41.0659,41.0659,41.0493,41.0576,31806.0
2020-05-06 10:00:00,49.48,49.48,49.47,49.47,29506.0,41.0659,41.0659,41.0576,41.0576,29506.0
2020-05-06 10:30:00,49.47,49.49,49.47,49.49,14134.0,41.0576,41.0742,41.0576,41.0742,14134.0
2020-05-06 11:00:00,49.49,49.49,49.47,49.47,16644.0,41.0742,41.0742,41.0576,41.0576,16644.0
2020-05-06 11:30:00,49.47,49.47,49.45,49.46,53171.0,41.0576,41.0576,41.041,41.0493,53171.0
2020-05-06 12:00:00,49.45,49.46,49.45,49.46,9372.0,41.041,41.0493,41.041,41.0493,9372.0
2020-05-06 12:30:00,49.45,49.47,49.45,49.46,22448.0,41.041,41.0576,41.041,41.0493,22448.0
2020-05-06 13:00:00,49.47,49.47,49.46,49.47,7332.0,41.0576,41.0576,41.0493,41.0576,7332.0
2020-05-06 13:30:00,49.47,49.47,49.46,49.47,35945.0,41.0576,41.0576,41.0493,41.0576,35945.0
2020-05-06 14:00:00,49.47,49.47,49.46,49.46,11667.0,41.0576,41.0576,41.0493,41.0493,11667.0
2020-05-06 14:30:00,49.46,49.48,49.46,49.47,113304.0,41.0493,41.0659,41.0493,41.0576,113304.0
2020-05-06 15:00:00,49.47,49.49,49.47,49.47,61208.0,41.0576,41.0742,41.0576,41.0576,61208.0
2020-05-06 15:30:00,49.48,49.49,49.47,49.48,54267.0,41.0659,41.0742,41.0576,41.0659,54267.0
2020-05-07 09:30:00,49.52,49.52,49.46,49.49,25363.0,41.0991,41.0991,41.0493,41.0742,25363.0
2020-05-07 10:00:00,49.5,49.52,49.49,49.51,21269.0,41.0825,41.0991,41.0742,41.0908,21269.0
2020-05-07 10:30:00,49.51,49.53,49.49,49.51,39724.0,41.0908,41.1074,41.0742,41.0908,39724.0
2020-05-07 11:00:00,49.51,49.53,49.5,49.51,19779.0,41.0908,41.1074,41.0825,41.0908,19779.0
2020-05-07 11:30:00,49.51,49.52,49.5,49.51,14912.0,41.0908,41.0991,41.0825,41.0908,14912.0
2020-05-07 12:00:00,49.51,49.53,49.5,49.52,64179.0,41.0908,41.1074,41.0825,41.0991,64179.0
2020-05-07 12:30:00,49.52,49.54,49.51,49.54,14803.0,41.0991,41.1157,41.0908,41.1157,14803.0
2020-05-07 13:00:00,49.53,49.54,49.52,49.53,44291.0,41.1074,41.1157,41.0991,41.1074,44291.0
2020-05-07 13:30:00,49.53,49.55,49.52,49.55,105439.0,41.1074,41.124,41.0991,41.124,105439.0
2020-05-07 14:00:00,49.55,49.55,49.53,49.55,56471.0,41.124,41.124,41.1074,41.124,56471.0
2020-05-07 14:30:00,49.55,49.57,49.54,49.57,24448.0,41.124,41.1406,41.1157,41.1406,24448.0
2020-05-07 15:00:00,49.56,49.59,49.56,49.58,78135.0,41.1323,41.1572,41.1323,41.1489,78135.0
2020-05-07 15:30:00,49.59,49.59,49.55,49.57,113144.0,41.1572,41.1572,41.124,41.1406,113144.0
2020-05-08 09:30:00,49.58,49.6,49.57,49.58,43000.0,41.1489,41.1655,41.1406,41.1489,43000.0
2020-05-08 10:00:00,49.58,49.59,49.57,49.59,21490.0,41.1489,41.1572,41.1406,41.1572,21490.0
2020-05-08 10:30:00,49.59,49.6,49.58,49.59,44786.0,41.1572,41.1655,41.1489,41.1572,44786.0
2020-05-08 11:00:00,49.6,49.61,49.57,49.59,59236.0,41.1655,41.1738,41.1406,41.1572,59236.0
2020-05-08 11:30:00,49.58,49.6,49.58,49.59,36442.0,41.1489,41.1655,41.1489,41.1572,36442.0
2020-05-08 12:00:00,49.59,49.6,49.58,49.59,48436.0,41.1572,41.1655,41.1489,41.1572,48436.0
2020-05-08 12:30:00,49.59,49.6,49.58,49.59,41455.0,41.1572,41.1655,41.1489,41.1572,41455.0
2020-05-08 13:00:00,49.59,49.59,49.58,49.58,15156.0,41.1572,41.1572,41.1489,41.1489,15156.0
2020-05-08 13:30:00,49.58,49.59,49.58,49.58,25228.0,41.1489,41.1572,41.1489,41.1489,25228.0
2020-05-08 14:00:00,49.58,49.6,49.58,49.59,20314.0,41.1489,41.1655,41.1489,41.1572,20314.0
2020-05-08 14:30:00,49.59,49.6,49.57,49.59,40602.0,41.1572,41.1655,41.1406,41.1572,40602.0
2020-05-08 15:00:00,49.59,49.6,49.58,49.59,62765.0,41.1572,41.1655,41.1489,41.1572,62765.0
2020-05-08 15:30:00,49.59,49.61,49.58,49.61,47915.0,41.1572,41.1738,41.1489,41.1738,47915.0
2020-05-11 09:30:00,49.6,49.6,49.57,49.59,41898.0,41.1655,41.1655,41.1406,41.1572,41898.0
2020-05-11 10:00:00,49.59,49.61,49.59,49.59,62615.0,41.1572,41.1738,41.1572,41.1572,62615.0
2020-05-11 10:30:00,49.59,49.6,49.58,49.59,32962.0,41.1572,41.1655,41.1489,41.1572,32962.0
2020-05-11 11:00:00,49.59,49.59,49.55,49.56,54867.0,41.1572,41.1572,41.124,41.1323,54867.0
2020-05-11 11:30:00,49.55,49.59,49.55,49.58,91222.0,41.124,41.1572,41.124,41.1489,91222.0
2020-05-11 12:00:00,49.57,49.58,49.56,49.57,35915.0,41.1406,41.1489,41.1323,41.1406,35915.0
2020-05-11 12:30:00,49.57,49.59,49.56,49.59,38457.0,41.1406,41.1572,41.1323,41.1572,38457.0
2020-05-11 13:00:00,49.58,49.61,49.58,49.59,22330.0,41.1489,41.1738,41.1489,41.1572,22330.0
2020-05-11 13:30:00,49.59,49.59,49.58,49.58,51014.0,41.1572,41.1572,41.1489,41.1489,51014.0
2020-05-11 14:00:00,49.59,49.59,49.58,49.59,62422.0,41.1572,41.1572,41.1489,41.1572,62422.0
2020-05-11 14:30:00,49.59,49.59,49.58,49.59,41562.0,41.1572,41.1572,41.1489,41.1572,41562.0
2020-05-11 15:00:00,49.59,49.59,49.58,49.59,56239.0,41.1572,41.1572,41.1489,41.1572,56239.0
2020-05-11 15:30:00,49.59,49.59,49.55,49.56,170244.0,41.1572,41.1572,41.124,41.1323,170244.0
2020-05-12 09:30:00,49.57,49.57,49.52,49.53,45520.0,41.1406,41.1406,41.0991,41.1074,45520.0
2020-05-12 10:00:00,49.53,49.56,49.52,49.55,64036.0,41.1074,41.1323,41.0991,41.124,64036.0
2020-05-12 10:30:00,49.55,49.55,49.53,49.54,24534.0,41.124,41.124,41.1074,41.1157,24534.0
2020-05-12 11:00:00,49.54,49.55,49.53,49.55,39446.0,41.1157,41.124,41.1074,41.124,39446.0
2020-05-12 11:30:00,49.55,49.55,49.53,49.53,74405.0,41.124,41.124,41.1074,41.1074,74405.0
2020-05-12 12:00:00,49.54,49.54,49.53,49.54,20019.0,41.1157,41.1157,41.1074,41.1157,20019.0
2020-05-12 12:30:00,49.53,49.54,49.53,49.53,26177.0,41.1074,41.1157,41.1074,41.1074,26177.0
2020-05-12 13:00:00,49.54,49.58,49.53,49.54,54123.0,41.1157,41.1489,41.1074,41.1157,54123.0
2020-05-12 13:30:00,49.54,49.56,49.53,49.56,45373.0,41.1157,41.1323,41.1074,41.1323,45373.0
2020-05-12 14:00:00,49.55,49.56,49.53,49.54,28651.0,41.124,41.1323,41.1074,41.1157,28651.0
2020-05-12 14:30:00,49.54,49.55,49.53,49.55,158094.0,41.1157,41.124,41.1074,41.124,158094.0
2020-05-12 15:00:00,49.55,49.55,49.54,49.55,57393.0,41.124,41.124,41.1157,41.124,57393.0
2020-05-12 15:30:00,49.54,49.57,49.54,49.57,66290.0,41.1157,41.1406,41.1157,41.1406,66290.0
2020-05-13 09:30:00,49.56,49.58,49.54,49.57,15936.0,41.1323,41.1489,41.1157,41.1406,15936.0
2020-05-13 10:00:00,49.57,49.57,49.55,49.56,31520.0,41.1406,41.1406,41.124,41.1323,31520.0
2020-05-13 10:30:00,49.56,49.57,49.55,49.55,27864.0,41.1323,41.1406,41.124,41.124,27864.0
2020-05-13 11:00:00,49.56,49.57,49.54,49.55,33958.0,41.1323,41.1406,41.1157,41.124,33958.0
2020-05-13 11:30:00,49.54,49.57,49.54,49.56,42134.0,41.1157,41.1406,41.1157,41.1323,42134.0
2020-05-13 12:00:00,49.55,49.57,49.54,49.55,30638.0,41.124,41.1406,41.1157,41.124,30638.0
2020-05-13 12:30:00,49.56,49.59,49.55,49.59,47003.0,41.1323,41.1572,41.124,41.1572,47003.0
2020-05-13 13:00:00,49.59,49.62,49.55,49.57,42685.0,41.1572,41.1821,41.124,41.1406,42685.0
2020-05-13 13:30:00,49.56,49.58,49.56,49.57,24646.0,41.1323,41.1489,41.1323,41.1406,24646.0
2020-05-13 14:00:00,49.57,49.58,49.56,49.56,41532.0,41.1406,41.1489,41.1323,41.1323,41532.0
2020-05-13 14:30:00,49.57,49.57,49.55,49.55,96743.0,41.1406,41.1406,41.124,41.124,96743.0
2020-05-13 15:00:00,49.55,49.56,49.55,49.56,46428.0,41.124,41.1323,41.124,41.1323,46428.0
2020-05-13 15:30:00,49.56,49.56,49.55,49.56,45017.0,41.1323,41.1323,41.124,41.1323,45017.0
2020-05-14 09:30:00,49.55,49.55,49.5,49.5,93236.0,41.124,41.124,41.0825,41.0825,93236.0
2020-05-14 10:00:00,49.5,49.52,49.49,49.52,38090.0,41.0825,41.0991,41.0742,41.0991,38090.0
2020-05-14 10:30:00,49.52,49.54,49.52,49.54,161371.0,41.0991,41.1157,41.0991,41.1157,161371.0
2020-05-14 11:00:00,49.54,49.55,49.53,49.54,26926.0,41.1157,41.124,41.1074,41.1157,26926.0
2020-05-14 11:30:00,49.54,49.55,49.53,49.54,14950.0,41.1157,41.124,41.1074,41.1157,14950.0
2020-05-14 12:00:00,49.54,49.57,49.54,49.55,34660.0,41.1157,41.1406,41.1157,41.124,34660.0
2020-05-14 12:30:00,49.55,49.56,49.54,49.55,14250.0,41.124,41.1323,41.1157,41.124,14250.0
2020-05-14 13:00:00,49.55,49.55,49.54,49.55,16440.0,41.124,41.124,41.1157,41.124,16440.0
2020-05-14 13:30:00,49.54,49.55,49.54,49.55,17715.0,41.1157,41.124,41.1157,41.124,17715.0
2020-05-14 14:00:00,49.55,49.57,49.54,49.57,43968.0,41.124,41.1406,41.1157,41.1406,43968.0
2020-05-14 14:30:00,49.57,49.57,49.55,49.57,39452.0,41.1406,41.1406,41.124,41.1406,39452.0
2020-05-14 15:00:00,49.57,49.57,49.55,49.56,99210.0,41.1406,41.1406,41.124,41.1323,99210.0
2020-05-14 15:30:00,49.57,49.58,49.56,49.57,75663.0,41.1406,41.1489,41.1323,41.1406,75663.0
2020-05-15 09:30:00,49.55,49.59,49.54,49.58,16801.0,41.124,41.1572,41.1157,41.1489,16801.0
2020-05-15 10:00:00,49.59,49.59,49.56,49.57,28201.0,41.1572,41.1572,41.1323,41.1406,28201.0
2020-05-15 10:30:00,49.58,49.59,49.57,49.59,36539.0,41.1489,41.1572,41.1406,41.1572,36539.0
2020-05-15 11:00:00,49.59,49.59,49.58,49.59,13737.0,41.1572,41.1572,41.1489,41.1572,13737.0
2020-05-15 11:30:00,49.58,49.59,49.58,49.58,36237.0,41.1489,41.1572,41.1489,41.1489,36237.0
2020-05-15 12:00:00,49.58,49.59,49.58,49.58,22432.0,41.1489,41.1572,41.1489,41.1489,22432.0
2020-05-15 12:30:00,49.58,49.6,49.58,49.59,43750.0,41.1489,41.1655,41.1489,41.1572,43750.0
2020-05-15 13:00:00,49.59,49.61,49.59,49.61,49789.0,41.1572,41.1738,41.1572,41.1738,49789.0
2020-05-15 13:30:00,49.61,49.61,49.6,49.61,22129.0,41.1738,41.1738,41.1655,41.1738,22129.0
2020-05-15 14:00:00,49.61,49.61,49.6,49.61,23039.0,41.1738,41.1738,41.1655,41.1738,23039.0
2020-05-15 14:30:00,49.61,49.61,49.59,49.61,109598.0,41.1738,41.1738,41.1572,41.1738,109598.0
2020-05-15 15:00:00,49.61,49.61,49.59,49.6,55329.0,41.1738,41.1738,41.1572,41.1655,55329.0
2020-05-15 15:30:00,49.59,49.6,49.58,49.58,169345.0,41.1572,41.1655,41.1489,41.1489,169345.0
2020-05-18 09:30:00,49.64,49.69,49.62,49.66,54234.0,41.1987,41.2402,41.1821,41.2153,54234.0
2020-05-18 10:00:00,49.66,49.67,49.64,49.66,42283.0,41.2153,41.2236,41.1987,41.2153,42283.0
2020-05-18 10:30:00,49.66,49.67,49.65,49.66,32175.0,41.2153,41.2236,41.207,41.2153,32175.0
2020-05-18 11:00:00,49.66,49.68,49.65,49.67,49434.0,41.2153,41.2319,41.207,41.2236,49434.0
2020-05-18 11:30:00,49.67,49.68,49.66,49.68,29402.0,41.2236,41.2319,41.2153,41.2319,29402.0
2020-05-18 12:00:00,49.66,49.68,49.66,49.66,11701.0,41.2153,41.2319,41.2153,41.2153,11701.0
2020-05-18 12:30:00,49.67,49.67,49.66,49.66,26783.0,41.2236,41.2236,41.2153,41.2153,26783.0
2020-05-18 13:00:00,49.66,49.67,49.66,49.66,44395.0,41.2153,41.2236,41.2153,41.2153,44395.0
2020-05-18 13:30:00,49.66,49.69,49.66,49.67,40006.0,41.2153,41.2402,41.2153,41.2236,40006.0
2020-05-18 14:00:00,49.68,49.68,49.66,49.68,31739.0,41.2319,41.2319,41.2153,41.2319,31739.0
2020-05-18 14:30:00,49.68,49.68,49.66,49.66,54578.0,41.2319,41.2319,41.2153,41.2153,54578.0
2020-05-18 15:00:00,49.67,49.69,49.66,49.68,55020.0,41.2236,41.2402,41.2153,41.2319,55020.0
2020-05-18 15:30:00,49.69,49.69,49.68,49.68,41697.0,41.2402,41.2402,41.2319,41.2319,41697.0
2020-05-19 09:30:00,49.69,49.7,49.68,49.69,20261.0,41.2402,41.2485,41.2319,41.2402,20261.0
2020-05-19 10:00:00,49.7,49.7,49.68,49.7,32740.0,41.2485,41.2485,41.2319,41.2485,32740.0
2020-05-19 10:30:00,49.7,49.7,49.68,49.7,42433.0,41.2485,41.2485,41.2319,41.2485,42433.0
2020-05-19 11:00:00,49.7,49.72,49.69,49.72,16982.0,41.2485,41.2651,41.2402,41.2651,16982.0
2020-05-19 11:30:00,49.72,49.72,49.71,49.72,20125.0,41.2651,41.2651,41.2568,41.2651,20125.0
2020-05-19 12:00:00,49.72,49.72,49.71,49.72,25183.0,41.2651,41.2651,41.2568,41.2651,25183.0
2020-05-19 12:30:00,49.72,49.73,49.71,49.73,53374.0,41.2651,41.2734,41.2568,41.2734,53374.0
2020-05-19 13:00:00,49.73,49.73,49.71,49.72,30378.0,41.2734,41.2734,41.2568,41.2651,30378.0
2020-05-19 13:30:00,49.72,49.72,49.71,49.72,23607.0,41.2651,41.2651,41.2568,41.2651,23607.0
2020-05-19 14:00:00,49.72,49.73,49.71,49.72,33315.0,41.2651,41.2734,41.2568,41.2651,33315.0
2020-05-19 14:30:00,49.73,49.73,49.71,49.72,72079.0,41.2734,41.2734,41.2568,41.2651,72079.0
2020-05-19 15:00:00,49.72,49.72,49.71,49.72,27290.0,41.2651,41.2651,41.2568,41.2651,27290.0
2020-05-19 15:30:00,49.72,49.73,49.69,49.69,94533.0,41.2651,41.2734,41.2402,41.2402,94533.0
2020-05-20 09:30:00,49.72,49.73,49.71,49.73,33975.0,41.2651,41.2734,41.2568,41.2734,33975.0
2020-05-20 10:00:00,49.73,49.74,49.72,49.73,40583.0,41.2734,41.2817,41.2651,41.2734,40583.0
2020-05-20 10:30:00,49.73,49.74,49.73,49.73,14220.0,41.2734,41.2817,41.2734,41.2734,14220.0
2020-05-20 11:00:00,49.73,49.74,49.73,49.73,266283.0,41.2734,41.2817,41.2734,41.2734,266283.0
2020-05-20 11:30:00,49.73,49.75,49.73,49.74,32522.0,41.2734,41.29,41.2734,41.2817,32522.0
2020-05-20 12:00:00,49.75,49.75,49.74,49.75,21326.0,41.29,41.29,41.2817,41.29,21326.0
2020-05-20 12:30:00,49.75,49.75,49.73,49.73,40710.0,41.29,41.29,41.2734,41.2734,40710.0
2020-05-20 13:00:00,49.74,49.77,49.73,49.75,25343.0,41.2817,41.3066,41.2734,41.29,25343.0
2020-05-20 13:30:00,49.75,49.76,49.74,49.75,35970.0,41.29,41.2983,41.2817,41.29,35970.0
2020-05-20 14:00:00,49.75,49.76,49.74,49.75,27429.0,41.29,41.2983,41.2817,41.29,27429.0
2020-05-20 14:30:00,49.76,49.76,49.74,49.76,40215.0,41.2983,41.2983,41.2817,41.2983,40215.0
2020-05-20 15:00:00,49.75,49.76,49.75,49.76,17808.0,41.29,41.2983,41.29,41.2983,17808.0
2020-05-20 15:30:00,49.76,49.76,49.74,49.75,53118.0,41.2983,41.2983,41.2817,41.29,53118.0
2020-05-21 09:30:00,49.72,49.74,49.72,49.73,23730.0,41.2651,41.2817,41.2651,41.2734,23730.0
2020-05-21 10:00:00,49.74,49.76,49.73,49.76,32570.0,41.2817,41.2983,41.2734,41.2983,32570.0
2020-05-21 10:30:00,49.76,49.77,49.75,49.76,11871.0,41.2983,41.3066,41.29,41.2983,11871.0
2020-05-21 11:00:00,49.76,49.77,49.74,49.76,23529.0,41.2983,41.3066,41.2817,41.2983,23529.0
2020-05-21 11:30:00,49.75,49.76,49.74,49.76,33657.0,41.29,41.2983,41.2817,41.2983,33657.0
2020-05-21 12:00:00,49.75,49.76,49.75,49.76,29452.0,41.29,41.2983,41.29,41.2983,29452.0
2020-05-21 12:30:00,49.76,49.77,49.75,49.76,98964.0,41.2983,41.3066,41.29,41.2983,98964.0
2020-05-21 13:00:00,49.76,49.76,49.72,49.73,43754.0,41.2983,41.2983,41.2651,41.2734,43754.0
2020-05-21 13:30:00,49.73,49.74,49.72,49.73,16620.0,41.2734,41.2817,41.2651,41.2734,16620.0
2020-05-21 14:00:00,49.73,49.75,49.73,49.74,15507.0,41.2734,41.29,41.2734,41.2817,15507.0
2020-05-21 14:30:00,49.73,49.74,49.73,49.74,27852.0,41.2734,41.2817,41.2734,41.2817,27852.0
2020-05-21 15:00:00,49.74,49.75,49.73,49.75,48301.0,41.2817,41.29,41.2734,41.29,48301.0
2020-05-21 15:30:00,49.75,49.76,49.74,49.75,55306.0,41.29,41.2983,41.2817,41.29,55306.0
2020-05-22 09:30:00,49.73,49.73,49.71,49.72,26489.0,41.2734,41.2734,41.2568,41.2651,26489.0
2020-05-22 10:00:00,49.72,49.73,49.71,49.73,33894.0,41.2651,41.2734,41.2568,41.2734,33894.0
2020-05-22 10:30:00,49.73,49.74,49.72,49.73,85838.0,41.2734,41.2817,41.2651,41.2734,85838.0
2020-05-22 11:00:00,49.73,49.74,49.72,49.73,11530.0,41.2734,41.2817,41.2651,41.2734,11530.0
2020-05-22 11:30:00,49.73,49.74,49.73,49.74,20085.0,41.2734,41.2817,41.2734,41.2817,20085.0
2020-05-22 12:00:00,49.73,49.74,49.73,49.73,20269.0,41.2734,41.2817,41.2734,41.2734,20269.0
2020-05-22 12:30:00,49.73,49.74,49.73,49.73,12598.0,41.2734,41.2817,41.2734,41.2734,12598.0
2020-05-22 13:00:00,49.74,49.74,49.73,49.73,22061.0,41.2817,41.2817,41.2734,41.2734,22061.0
2020-05-22 13:30:00,49.73,49.74,49.72,49.73,26491.0,41.2734,41.2817,41.2651,41.2734,26491.0
2020-05-22 14:00:00,49.73,49.77,49.72,49.75,41107.0,41.2734,41.3066,41.2651,41.29,41107.0
2020-05-22 14:30:00,49.75,49.75,49.73,49.75,46040.0,41.29,41.29,41.2734,41.29,46040.0
2020-05-22 15:00:00,49.75,49.75,49.73,49.74,33984.0,41.29,41.29,41.2734,41.2817,33984.0
2020-05-22 15:30:00,49.74,49.77,49.73,49.76,55065.0,41.2817,41.3066,41.2734,41.2983,55065.0
2020-05-26 09:30:00,49.78,49.79,49.77,49.79,31386.0,41.3149,41.3232,41.3066,41.3232,31386.0
2020-05-26 10:00:00,49.79,49.79,49.77,49.78,59238.0,41.3232,41.3232,41.3066,41.3149,59238.0
2020-05-26 10:30:00,49.77,49.79,49.77,49.78,26842.0,41.3066,41.3232,41.3066,41.3149,26842.0
2020-05-26 11:00:00,49.79,49.8,49.78,49.78,54380.0,41.3232,41.3315,41.3149,41.3149,54380.0
2020-05-26 11:30:00,49.79,49.79,49.78,49.79,16438.0,41.3232,41.3232,41.3149,41.3232,16438.0
2020-05-26 12:00:00,49.79,49.79,49.77,49.78,35328.0,41.3232,41.3232,41.3066,41.3149,35328.0
2020-05-26 12:30:00,49.78,49.78,49.77,49.77,39687.0,41.3149,41.3149,41.3066,41.3066,39687.0
2020-05-26 13:00:00,49.78,49.78,49.77,49.78,21581.0,41.3149,41.3149,41.3066,41.3149,21581.0
2020-05-26 13:30:00,49.78,49.79,49.77,49.78,53191.0,41.3149,41.3232,41.3066,41.3149,53191.0
2020-05-26 14:00:00,49.79,49.79,49.77,49.77,25737.0,41.3232,41.3232,41.3066,41.3066,25737.0
2020-05-26 14:30:00,49.77,49.78,49.77,49.77,28849.0,41.3066,41.3149,41.3066,41.3066,28849.0
2020-05-26 15:00:00,49.77,49.78,49.77,49.78,119749.0,41.3066,41.3149,41.3066,41.3149,119749.0
2020-05-26 15:30:00,49.78,49.78,49.76,49.77,60138.0,41.3149,41.3149,41.2983,41.3066,60138.0
2020-05-27 09:30:00,49.74,49.76,49.73,49.75,42008.0,41.2817,41.2983,41.2734,41.29,42008.0
2020-05-27 10:00:00,49.76,49.77,49.75,49.76,110316.0,41.2983,41.3066,41.29,41.2983,110316.0
2020-05-27 10:30:00,49.77,49.77,49.75,49.76,22063.0,41.3066,41.3066,41.29,41.2983,22063.0
2020-05-27 11:00:00,49.76,49.76,49.74,49.75,33153.0,41.2983,41.2983,41.2817,41.29,33153.0
2020-05-27 11:30:00,49.75,49.75,49.74,49.75,8247.0,41.29,41.29,41.2817,41.29,8247.0
2020-05-27 12:00:00,49.74,49.77,49.74,49.77,27248.0,41.2817,41.3066,41.2817,41.3066,27248.0
2020-05-27 12:30:00,49.76,49.78,49.76,49.77,45226.0,41.2983,41.3149,41.2983,41.3066,45226.0
2020-05-27 13:00:00,49.76,49.77,49.75,49.77,32576.0,41.2983,41.3066,41.29,41.3066,32576.0
2020-05-27 13:30:00,49.77,49.78,49.76,49.77,45843.0,41.3066,41.3149,41.2983,41.3066,45843.0
2020-05-27 14:00:00,49.78,49.78,49.77,49.77,32795.0,41.3149,41.3149,41.3066,41.3066,32795.0
2020-05-27 14:30:00,49.78,49.78,49.76,49.77,34944.0,41.3149,41.3149,41.2983,41.3066,34944.0
2020-05-27 15:00:00,49.77,49.78,49.76,49.77,38585.0,41.3066,41.3149,41.2983,41.3066,38585.0
2020-05-27 15:30:00,49.77,49.78,49.76,49.77,119092.0,41.3066,41.3149,41.2983,41.3066,119092.0
2020-05-28 09:30:00,49.77,49.79,49.76,49.79,45364.0,41.3066,41.3232,41.2983,41.3232,45364.0
2020-05-28 10:00:00,49.79,49.8,49.78,49.8,41125.0,41.3232,41.3315,41.3149,41.3315,41125.0
2020-05-28 10:30:00,49.8,49.82,49.79,49.82,30381.0,41.3315,41.3481,41.3232,41.3481,30381.0
2020-05-28 11:00:00,49.82,49.82,49.8,49.8,35496.0,41.3481,41.3481,41.3315,41.3315,35496.0
2020-05-28 11:30:00,49.8,49.83,49.8,49.82,28360.0,41.3315,41.3564,41.3315,41.3481,28360.0
2020-05-28 12:00:00,49.83,49.85,49.82,49.85,57150.0,41.3564,41.373,41.3481,41.373,57150.0
2020-05-28 12:30:00,49.84,49.85,49.83,49.84,110832.0,41.3647,41.373,41.3564,41.3647,110832.0
2020-05-28 13:00:00,49.84,49.88,49.83,49.83,77167.0,41.3647,41.3979,41.3564,41.3564,77167.0
2020-05-28 13:30:00,49.84,49.84,49.82,49.82,33704.0,41.3647,41.3647,41.3481,41.3481,33704.0
2020-05-28 14:00:00,49.83,49.83,49.82,49.82,32962.0,41.3564,41.3564,41.3481,41.3481,32962.0
2020-05-28 14:30:00,49.82,49.83,49.81,49.83,34008.0,41.3481,41.3564,41.3398,41.3564,34008.0
2020-05-28 15:00:00,49.83,49.84,49.82,49.83,34169.0,41.3564,41.3647,41.3481,41.3564,34169.0
2020-05-28 15:30:00,49.83,49.85,49.82,49.84,51879.0,41.3564,41.373,41.3481,41.3647,51879.0
2020-05-29 09:30:00,49.85,49.85,49.82,49.83,17083.0,41.373,41.373,41.3481,41.3564,17083.0
2020-05-29 10:00:00,49.83,49.85,49.82,49.84,47806.0,41.3564,41.373,41.3481,41.3647,47806.0
2020-05-29 10:30:00,49.85,49.89,49.84,49.87,30860.0,41.373,41.4062,41.3647,41.3896,30860.0
2020-05-29 11:00:00,49.89,49.89,49.87,49.87,55420.0,41.4062,41.4062,41.3896,41.3896,55420.0
2020-05-29 11:30:00,49.88,49.88,49.87,49.88,34922.0,41.3979,41.3979,41.3896,41.3979,34922.0
2020-05-29 12:00:00,49.88,49.88,49.86,49.87,40282.0,41.3979,41.3979,41.3813,41.3896,40282.0
2020-05-29 12:30:00,49.87,49.88,49.85,49.86,71996.0,41.3896,41.3979,41.373,41.3813,71996.0
2020-05-29 13:00:00,49.86,49.87,49.85,49.86,29214.0,41.3813,41.3896,41.373,41.3813,29214.0
2020-05-29 13:30:00,49.87,49.87,49.85,49.86,13407.0,41.3896,41.3896,41.373,41.3813,13407.0
2020-05-29 14:00:00,49.87,49.87,49.86,49.87,36799.0,41.3896,41.3896,41.3813,41.3896,36799.0
2020-05-29 14:30:00,49.87,49.87,49.82,49.83,30634.0,41.3896,41.3896,41.3481,41.3564,30634.0
2020-05-29 15:00:00,49.83,49.87,49.83,49.86,74748.0,41.3564,41.3896,41.3564,41.3813,74748.0
2020-05-29 15:30:00,49.86,49.88,49.83,49.83,127455.0,41.3813,41.3979,41.3564,41.3564,127455.0
2020-06-01 09:30:00,49.9,49.9,49.85,49.88,31371.0,41.4145,41.4145,41.373,41.3979,31371.0
2020-06-01 10:00:00,49.88,49.89,49.87,49.88,90737.0,41.3979,41.4062,41.3896,41.3979,90737.0
2020-06-01 10:30:00,49.89,49.9,49.88,49.9,48194.0,41.4062,41.4145,41.3979,41.4145,48194.0
2020-06-01 11:00:00,49.9,49.9,49.88,49.89,18087.0,41.4145,41.4145,41.3979,41.4062,18087.0
2020-06-01 11:30:00,49.89,49.9,49.88,49.88,62461.0,41.4062,41.4145,41.3979,41.3979,62461.0
2020-06-01 12:00:00,49.89,49.9,49.88,49.9,30537.0,41.4062,41.4145,41.3979,41.4145,30537.0
2020-06-01 12:30:00,49.9,49.9,49.89,49.9,19025.0,41.4145,41.4145,41.4062,41.4145,19025.0
2020-06-01 13:00:00,49.9,49.91,49.89,49.9,28143.0,41.4145,41.4228,41.4062,41.4145,28143.0
2020-06-01 13:30:00,49.9,49.9,49.89,49.9,30888.0,41.4145,41.4145,41.4062,41.4145,30888.0
2020-06-01 14:00:00,49.9,49.9,49.88,49.89,129015.0,41.4145,41.4145,41.3979,41.4062,129015.0
2020-06-01 14:30:00,49.89,49.89,49.86,49.87,53888.0,41.4062,41.4062,41.3813,41.3896,53888.0
2020-06-01 15:00:00,49.86,49.87,49.86,49.87,24760.0,41.3813,41.3896,41.3813,41.3896,24760.0
2020-06-01 15:30:00,49.87,49.88,49.86,49.88,97230.0,41.3896,41.3979,41.3813,41.3979,97230.0
2020-06-02 09:30:00,49.91,49.91,49.88,49.88,27352.0,41.4228,41.4228,41.3979,41.3979,27352.0
2020-06-02 10:00:00,49.89,49.9,49.88,49.89,66090.0,41.4062,41.4145,41.3979,41.4062,66090.0
2020-06-02 10:30:00,49.9,49.9,49.88,49.89,42161.0,41.4145,41.4145,41.3979,41.4062,42161.0
2020-06-02 11:00:00,49.89,49.89,49.87,49.88,28797.0,41.4062,41.4062,41.3896,41.3979,28797.0
2020-06-02 11:30:00,49.88,49.89,49.87,49.88,63153.0,41.3979,41.4062,41.3896,41.3979,63153.0
2020-06-02 12:00:00,49.88,49.89,49.88,49.89,20963.0,41.3979,41.4062,41.3979,41.4062,20963.0
2020-06-02 12:30:00,49.89,49.89,49.86,49.87,115251.0,41.4062,41.4062,41.3813,41.3896,115251.0
2020-06-02 13:00:00,49.86,49.88,49.86,49.88,41983.0,41.3813,41.3979,41.3813,41.3979,41983.0
2020-06-02 13:30:00,49.88,49.88,49.86,49.87,59797.0,41.3979,41.3979,41.3813,41.3896,59797.0
2020-06-02 14:00:00,49.86,49.87,49.85,49.86,57438.0,41.3813,41.3896,41.373,41.3813,57438.0
2020-06-02 14:30:00,49.86,49.87,49.86,49.87,57131.0,41.3813,41.3896,41.3813,41.3896,57131.0
2020-06-02 15:00:00,49.87,49.87,49.85,49.87,59642.0,41.3896,41.3896,41.373,41.3896,59642.0
2020-06-02 15:30:00,49.87,49.88,49.86,49.88,89134.0,41.3896,41.3979,41.3813,41.3979,89134.0
2020-06-03 09:30:00,49.86,49.86,49.83,49.85,29564.0,41.3813,41.3813,41.3564,41.373,29564.0
2020-06-03 10:00:00,49.85,49.86,49.83,49.84,47777.0,41.373,41.3813,41.3564,41.3647,47777.0
2020-06-03 10:30:00,49.84,49.84,49.81,49.82,75367.0,41.3647,41.3647,41.3398,41.3481,75367.0
2020-06-03 11:00:00,49.82,49.84,49.82,49.83,28804.0,41.3481,41.3647,41.3481,41.3564,28804.0
2020-06-03 11:30:00,49.84,49.84,49.82,49.84,21182.0,41.3647,41.3647,41.3481,41.3647,21182.0
2020-06-03 12:00:00,49.84,49.84,49.83,49.83,77351.0,41.3647,41.3647,41.3564,41.3564,77351.0
2020-06-03 12:30:00,49.84,49.84,49.81,49.82,26220.0,41.3647,41.3647,41.3398,41.3481,26220.0
2020-06-03 13:00:00,49.82,49.83,49.81,49.83,43046.0,41.3481,41.3564,41.3398,41.3564,43046.0
2020-06-03 13:30:00,49.83,49.83,49.82,49.83,24103.0,41.3564,41.3564,41.3481,41.3564,24103.0
2020-06-03 14:00:00,49.83,49.84,49.82,49.84,21733.0,41.3564,41.3647,41.3481,41.3647,21733.0
2020-06-03 14:30:00,49.84,49.85,49.83,49.85,43177.0,41.3647,41.373,41.3564,41.373,43177.0
2020-06-03 15:00:00,49.85,49.86,49.84,49.86,36732.0,41.373,41.3813,41.3647,41.3813,36732.0
2020-06-03 15:30:00,49.85,49.87,49.85,49.86,151934.0,41.373,41.3896,41.373,41.3813,151934.0
2020-06-04 09:30:00,49.85,49.85,49.82,49.83,23127.0,41.373,41.373,41.3481,41.3564,23127.0
2020-06-04 10:00:00,49.83,49.85,49.82,49.84,50261.0,41.3564,41.373,41.3481,41.3647,50261.0
2020-06-04 10:30:00,49.84,49.85,49.83,49.84,44949.0,41.3647,41.373,41.3564,41.3647,44949.0
2020-06-04 11:00:00,49.84,49.86,49.83,49.84,53388.0,41.3647,41.3813,41.3564,41.3647,53388.0
2020-06-04 11:30:00,49.84,49.85,49.83,49.84,26731.0,41.3647,41.373,41.3564,41.3647,26731.0
2020-06-04 12:00:00,49.85,49.85,49.83,49.83,33985.0,41.373,41.373,41.3564,41.3564,33985.0
2020-06-04 12:30:00,49.84,49.85,49.83,49.84,30345.0,41.3647,41.373,41.3564,41.3647,30345.0
2020-06-04 13:00:00,49.84,49.85,49.84,49.84,16779.0,41.3647,41.373,41.3647,41.3647,16779.0
2020-06-04 13:30:00,49.85,49.85,49.84,49.84,61008.0,41.373,41.373,41.3647,41.3647,61008.0
2020-06-04 14:00:00,49.84,49.85,49.84,49.84,39696.0,41.3647,41.373,41.3647,41.3647,39696.0
2020-06-04 14:30:00,49.84,49.86,49.84,49.86,53524.0,41.3647,41.3813,41.3647,41.3813,53524.0
2020-06-04 15:00:00,49.86,49.87,49.85,49.87,32228.0,41.3813,41.3896,41.373,41.3896,32228.0
2020-06-04 15:30:00,49.87,49.87,49.85,49.86,192566.0,41.3896,41.3896,41.373,41.3813,192566.0
2020-06-05 09:30:00,49.85,49.89,49.85,49.87,49659.0,41.373,41.4062,41.373,41.3896,49659.0
2020-06-05 10:00:00,49.86,49.89,49.85,49.88,58595.0,41.3813,41.4062,41.373,41.3979,58595.0
2020-06-05 10:30:00,49.88,49.9,49.87,49.9,25173.0,41.3979,41.4145,41.3896,41.4145,25173.0
2020-06-05 11:00:00,49.9,49.9,49.88,49.89,73198.0,41.4145,41.4145,41.3979,41.4062,73198.0
2020-06-05 11:30:00,49.89,49.9,49.88,49.9,34591.0,41.4062,41.4145,41.3979,41.4145,34591.0
2020-06-05 12:00:00,49.9,49.9,49.88,49.89,43700.0,41.4145,41.4145,41.3979,41.4062,43700.0
2020-06-05 12:30:00,49.9,49.9,49.89,49.9,22898.0,41.4145,41.4145,41.4062,41.4145,22898.0
2020-06-05 13:00:00,49.9,49.91,49.89,49.9,56931.0,41.4145,41.4228,41.4062,41.4145,56931.0
2020-06-05 13:30:00,49.9,49.91,49.89,49.9,21972.0,41.4145,41.4228,41.4062,41.4145,21972.0
2020-06-05 14:00:00,49.89,49.9,49.88,49.9,43562.0,41.4062,41.4145,41.3979,41.4145,43562.0
2020-06-05 14:30:00,49.9,49.92,49.89,49.91,58230.0,41.4145,41.4311,41.4062,41.4228,58230.0
2020-06-05 15:00:00,49.91,49.93,49.9,49.91,67555.0,41.4228,41.4394,41.4145,41.4228,67555.0
2020-06-05 15:30:00,49.91,49.94,49.91,49.93,204821.0,41.4228,41.4477,41.4228,41.4394,204821.0
2020-06-08 09:30:00,49.94,49.98,49.94,49.97,36691.0,41.4477,41.4809,41.4477,41.4726,36691.0
2020-06-08 10:00:00,49.98,49.98,49.96,49.98,48135.0,41.4809,41.4809,41.4643,41.4809,48135.0
2020-06-08 10:30:00,49.98,49.99,49.96,49.97,47859.0,41.4809,41.4892,41.4643,41.4726,47859.0
2020-06-08 11:00:00,49.97,49.97,49.95,49.96,47057.0,41.4726,41.4726,41.456,41.4643,47057.0
2020-06-08 11:30:00,49.96,49.97,49.95,49.96,11961.0,41.4643,41.4726,41.456,41.4643,11961.0
2020-06-08 12:00:00,49.96,49.97,49.95,49.96,44051.0,41.4643,41.4726,41.456,41.4643,44051.0
2020-06-08 12:30:00,49.96,49.97,49.95,49.97,39926.0,41.4643,41.4726,41.456,41.4726,39926.0
2020-06-08 13:00:00,49.97,49.97,49.95,49.97,86919.0,41.4726,41.4726,41.456,41.4726,86919.0
2020-06-08 13:30:00,49.96,49.98,49.95,49.98,32123.0,41.4643,41.4809,41.456,41.4809,32123.0
2020-06-08 14:00:00,49.98,49.98,49.96,49.98,57859.0,41.4809,41.4809,41.4643,41.4809,57859.0
2020-06-08 14:30:00,49.98,49.98,49.97,49.98,58621.0,41.4809,41.4809,41.4726,41.4809,58621.0
2020-06-08 15:00:00,49.98,49.98,49.97,49.98,50491.0,41.4809,41.4809,41.4726,41.4809,50491.0
2020-06-08 15:30:00,49.98,49.99,49.97,49.99,53846.0,41.4809,41.4892,41.4726,41.4892,53846.0
2020-06-09 09:30:00,50.01,50.03,50.0,50.03,51153.0,41.5058,41.5224,41.4975,41.5224,51153.0
2020-06-09 10:00:00,50.03,50.04,50.02,50.03,56405.0,41.5224,41.5307,41.5141,41.5224,56405.0
2020-06-09 10:30:00,50.03,50.04,50.02,50.04,24489.0,41.5224,41.5307,41.5141,41.5307,24489.0
2020-06-09 11:00:00,50.04,50.05,50.03,50.04,50999.0,41.5307,41.539,41.5224,41.5307,50999.0
2020-06-09 11:30:00,50.03,50.04,50.03,50.03,53537.0,41.5224,41.5307,41.5224,41.5224,53537.0
2020-06-09 12:00:00,50.04,50.04,50.03,50.03,31247.0,41.5307,41.5307,41.5224,41.5224,31247.0
2020-06-09 12:30:00,50.04,50.06,50.03,50.05,31725.0,41.5307,41.5473,41.5224,41.539,31725.0
2020-06-09 13:00:00,50.06,50.07,50.05,50.06,22616.0,41.5473,41.5556,41.539,41.5473,22616.0
2020-06-09 13:30:00,50.06,50.07,50.05,50.07,40337.0,41.5473,41.5556,41.539,41.5556,40337.0
2020-06-09 14:00:00,50.06,50.07,50.05,50.06,26178.0,41.5473,41.5556,41.539,41.5473,26178.0
2020-06-09 14:30:00,50.06,50.07,50.05,50.07,40024.0,41.5473,41.5556,41.539,41.5556,40024.0
2020-06-09 15:00:00,50.07,50.08,50.01,50.02,438220.0,41.5556,41.5639,41.5058,41.5141,438220.0
2020-06-09 15:30:00,50.02,50.05,50.0,50.01,172058.0,41.5141,41.539,41.4975,41.5058,172058.0
2020-06-10 09:30:00,50.06,50.1,50.05,50.05,27207.0,41.5473,41.5805,41.539,41.539,27207.0
2020-06-10 10:00:00,50.05,50.07,50.04,50.05,38822.0,41.539,41.5556,41.5307,41.539,38822.0
2020-06-10 10:30:00,50.05,50.07,50.04,50.06,53585.0,41.539,41.5556,41.5307,41.5473,53585.0
2020-06-10 11:00:00,50.06,50.08,50.06,50.08,58744.0,41.5473,41.5639,41.5473,41.5639,58744.0
2020-06-10 11:30:00,50.08,50.1,50.07,50.1,67835.0,41.5639,41.5805,41.5556,41.5805,67835.0
2020-06-10 12:00:00,50.1,50.11,50.09,50.11,91302.0,41.5805,41.5888,41.5722,41.5888,91302.0
2020-06-10 12:30:00,50.11,50.11,50.1,50.11,41319.0,41.5888,41.5888,41.5805,41.5888,41319.0
2020-06-10 13:00:00,50.1,50.11,50.1,50.11,69100.0,41.5805,41.5888,41.5805,41.5888,69100.0
2020-06-10 13:30:00,50.11,50.11,50.09,50.1,127326.0,41.5888,41.5888,41.5722,41.5805,127326.0
2020-06-10 14:00:00,50.1,50.13,50.07,50.13,51938.0,41.5805,41.6054,41.5556,41.6054,51938.0
2020-06-10 14:30:00,50.12,50.17,50.12,50.16,81790.0,41.5971,41.6386,41.5971,41.6303,81790.0
2020-06-10 15:00:00,50.16,50.17,50.15,50.16,87478.0,41.6303,41.6386,41.622,41.6303,87478.0
2020-06-10 15:30:00,50.16,50.19,50.15,50.17,122478.0,41.6303,41.6552,41.622,41.6386,122478.0
2020-06-11 09:30:00,50.11,50.11,50.07,50.11,50491.0,41.5888,41.5888,41.5556,41.5888,50491.0
2020-06-11 10:00:00,50.11,50.12,50.1,50.12,55436.0,41.5888,41.5971,41.5805,41.5971,55436.0
2020-06-11 10:30:00,50.11,50.12,50.1,50.11,55750.0,41.5888,41.5971,41.5805,41.5888,55750.0
2020-06-11 11:00:00,50.11,50.11,50.08,50.09,43974.0,41.5888,41.5888,41.5639,41.5722,43974.0
2020-06-11 11:30:00,50.09,50.1,50.07,50.09,68689.0,41.5722,41.5805,41.5556,41.5722,68689.0
2020-06-11 12:00:00,50.08,50.09,50.07,50.08,27908.0,41.5639,41.5722,41.5556,41.5639,27908.0
2020-06-11 12:30:00,50.08,50.08,50.07,50.08,71419.0,41.5639,41.5639,41.5556,41.5639,71419.0
2020-06-11 13:00:00,50.08,50.09,50.07,50.08,23295.0,41.5639,41.5722,41.5556,41.5639,23295.0
2020-06-11 13:30:00,50.08,50.09,50.07,50.08,29878.0,41.5639,41.5722,41.5556,41.5639,29878.0
2020-06-11 14:00:00,50.09,50.1,50.08,50.09,64831.0,41.5722,41.5805,41.5639,41.5722,64831.0
2020-06-11 14:30:00,50.1,50.1,50.08,50.1,367591.0,41.5805,41.5805,41.5639,41.5805,367591.0
2020-06-11 15:00:00,50.09,50.1,50.07,50.07,81774.0,41.5722,41.5805,41.5556,41.5556,81774.0
2020-06-11 15:30:00,50.06,50.07,50.04,50.05,80331.0,41.5473,41.5556,41.5307,41.539,80331.0
2020-06-12 09:30:00,50.07,50.07,50.03,50.04,52658.0,41.5556,41.5556,41.5224,41.5307,52658.0
2020-06-12 10:00:00,50.05,50.06,50.04,50.05,47425.0,41.539,41.5473,41.5307,41.539,47425.0
2020-06-12 10:30:00,50.06,50.06,50.03,50.04,44158.0,41.5473,41.5473,41.5224,41.5307,44158.0
2020-06-12 11:00:00,50.04,50.04,50.03,50.03,31882.0,41.5307,41.5307,41.5224,41.5224,31882.0
2020-06-12 11:30:00,50.03,50.04,50.03,50.03,30221.0,41.5224,41.5307,41.5224,41.5224,30221.0
2020-06-12 12:00:00,50.04,50.04,50.03,50.04,43680.0,41.5307,41.5307,41.5224,41.5307,43680.0
2020-06-12 12:30:00,50.03,50.05,50.03,50.05,11455.0,41.5224,41.539,41.5224,41.539,11455.0
2020-06-12 13:00:00,50.05,50.05,50.03,50.03,7460.0,41.539,41.539,41.5224,41.5224,7460.0
2020-06-12 13:30:00,50.04,50.04,50.02,50.03,18576.0,41.5307,41.5307,41.5141,41.5224,18576.0
2020-06-12 14:00:00,50.03,50.03,50.01,50.02,19101.0,41.5224,41.5224,41.5058,41.5141,19101.0
2020-06-12 14:30:00,50.02,50.03,50.01,50.03,43808.0,41.5141,41.5224,41.5058,41.5224,43808.0
2020-06-12 15:00:00,50.03,50.03,50.02,50.03,39141.0,41.5224,41.5224,41.5141,41.5224,39141.0
2020-06-12 15:30:00,50.02,50.04,50.02,50.02,58571.0,41.5141,41.5307,41.5141,41.5141,58571.0
2020-06-15 09:30:00,50.03,50.03,50.02,50.03,42354.0,41.5224,41.5224,41.5141,41.5224,42354.0
2020-06-15 10:00:00,50.03,50.04,50.02,50.03,73419.0,41.5224,41.5307,41.5141,41.5224,73419.0
2020-06-15 10:30:00,50.03,50.04,50.03,50.04,42636.0,41.5224,41.5307,41.5224,41.5307,42636.0
2020-06-15 11:00:00,50.03,50.04,50.03,50.04,59357.0,41.5224,41.5307,41.5224,41.5307,59357.0
2020-06-15 11:30:00,50.04,50.05,50.03,50.03,90602.0,41.5307,41.539,41.5224,41.5224,90602.0
2020-06-15 12:00:00,50.04,50.04,50.02,50.04,50499.0,41.5307,41.5307,41.5141,41.5307,50499.0
2020-06-15 12:30:00,50.03,50.04,50.03,50.04,28853.0,41.5224,41.5307,41.5224,41.5307,28853.0
2020-06-15 13:00:00,50.04,50.04,50.03,50.04,35250.0,41.5307,41.5307,41.5224,41.5307,35250.0
2020-06-15 13:30:00,50.04,50.06,50.03,50.05,34856.0,41.5307,41.5473,41.5224,41.539,34856.0
2020-06-15 14:00:00,50.05,50.06,50.04,50.05,42385.0,41.539,41.5473,41.5307,41.539,42385.0
2020-06-15 14:30:00,50.06,50.06,50.05,50.05,38884.0,41.5473,41.5473,41.539,41.539,38884.0
2020-06-15 15:00:00,50.06,50.06,50.05,50.05,36781.0,41.5473,41.5473,41.539,41.539,36781.0
2020-06-15 15:30:00,50.05,50.06,50.04,50.04,38891.0,41.539,41.5473,41.5307,41.5307,38891.0
2020-06-16 09:30:00,50.09,50.09,50.07,50.07,22845.0,41.5722,41.5722,41.5556,41.5556,22845.0
2020-06-16 10:00:00,50.08,50.08,50.06,50.08,68369.0,41.5639,41.5639,41.5473,41.5639,68369.0
2020-06-16 10:30:00,50.08,50.09,50.07,50.08,40707.0,41.5639,41.5722,41.5556,41.5639,40707.0
2020-06-16 11:00:00,50.08,50.08,50.07,50.08,24125.0,41.5639,41.5639,41.5556,41.5639,24125.0
2020-06-16 11:30:00,50.07,50.08,50.07,50.07,44420.0,41.5556,41.5639,41.5556,41.5556,44420.0
2020-06-16 12:00:00,50.08,50.08,50.07,50.08,31616.0,41.5639,41.5639,41.5556,41.5639,31616.0
2020-06-16 12:30:00,50.07,50.08,50.07,50.08,23206.0,41.5556,41.5639,41.5556,41.5639,23206.0
2020-06-16 13:00:00,50.08,50.08,50.07,50.08,23736.0,41.5639,41.5639,41.5556,41.5639,23736.0
2020-06-16 13:30:00,50.08,50.09,50.07,50.09,48080.0,41.5639,41.5722,41.5556,41.5722,48080.0
2020-06-16 14:00:00,50.09,50.09,50.08,50.08,29573.0,41.5722,41.5722,41.5639,41.5639,29573.0
2020-06-16 14:30:00,50.09,50.1,50.08,50.09,88077.0,41.5722,41.5805,41.5639,41.5722,88077.0
2020-06-16 15:00:00,50.1,50.12,50.09,50.12,40835.0,41.5805,41.5971,41.5722,41.5971,40835.0
2020-06-16 15:30:00,50.12,50.12,50.1,50.11,120561.0,41.5971,41.5971,41.5805,41.5888,120561.0
2020-06-17 09:30:00,50.06,50.06,50.04,50.05,36094.0,41.5473,41.5473,41.5307,41.539,36094.0
2020-06-17 10:00:00,50.05,50.06,50.03,50.04,46993.0,41.539,41.5473,41.5224,41.5307,46993.0
2020-06-17 10:30:00,50.04,50.06,50.03,50.06,41266.0,41.5307,41.5473,41.5224,41.5473,41266.0
2020-06-17 11:00:00,50.06,50.08,50.05,50.07,34598.0,41.5473,41.5639,41.539,41.5556,34598.0
2020-06-17 11:30:00,50.07,50.07,50.06,50.07,34087.0,41.5556,41.5556,41.5473,41.5556,34087.0
2020-06-17 12:00:00,50.07,50.07,50.06,50.06,43063.0,41.5556,41.5556,41.5473,41.5473,43063.0
2020-06-17 12:30:00,50.07,50.07,50.05,50.07,23868.0,41.5556,41.5556,41.539,41.5556,23868.0
2020-06-17 13:00:00,50.07,50.1,50.06,50.07,39676.0,41.5556,41.5805,41.5473,41.5556,39676.0
2020-06-17 13:30:00,50.07,50.07,50.06,50.07,19321.0,41.5556,41.5556,41.5473,41.5556,19321.0
2020-06-17 14:00:00,50.07,50.07,50.06,50.06,34786.0,41.5556,41.5556,41.5473,41.5473,34786.0
2020-06-17 14:30:00,50.07,50.08,50.06,50.08,72023.0,41.5556,41.5639,41.5473,41.5639,72023.0
2020-06-17 15:00:00,50.07,50.08,50.06,50.08,22441.0,41.5556,41.5639,41.5473,41.5639,22441.0
2020-06-17 15:30:00,50.07,50.08,50.07,50.08,57708.0,41.5556,41.5639,41.5556,41.5639,57708.0
2020-06-18 09:30:00,50.05,50.06,50.03,50.05,42061.0,41.539,41.5473,41.5224,41.539,42061.0
2020-06-18 10:00:00,50.05,50.06,50.04,50.05,26421.0,41.539,41.5473,41.5307,41.539,26421.0
2020-06-18 10:30:00,50.06,50.06,50.04,50.05,33630.0,41.5473,41.5473,41.5307,41.539,33630.0
2020-06-18 11:00:00,50.05,50.06,50.04,50.05,30965.0,41.539,41.5473,41.5307,41.539,30965.0
2020-06-18 11:30:00,50.05,50.07,50.05,50.07,33284.0,41.539,41.5556,41.539,41.5556,33284.0
2020-06-18 12:00:00,50.07,50.08,50.06,50.08,45811.0,41.5556,41.5639,41.5473,41.5639,45811.0
2020-06-18 12:30:00,50.08,50.09,50.07,50.09,45831.0,41.5639,41.5722,41.5556,41.5722,45831.0
2020-06-18 13:00:00,50.09,50.11,50.08,50.11,28478.0,41.5722,41.5888,41.5639,41.5888,28478.0
2020-06-18 13:30:00,50.11,50.11,50.09,50.1,32123.0,41.5888,41.5888,41.5722,41.5805,32123.0
2020-06-18 14:00:00,50.11,50.11,50.1,50.11,33795.0,41.5888,41.5888,41.5805,41.5888,33795.0
2020-06-18 14:30:00,50.11,50.12,50.1,50.12,43876.0,41.5888,41.5971,41.5805,41.5971,43876.0
2020-06-18 15:00:00,50.12,50.12,50.11,50.12,62559.0,41.5971,41.5971,41.5888,41.5971,62559.0
2020-06-18 15:30:00,50.12,50.12,50.11,50.12,67144.0,41.5971,41.5971,41.5888,41.5971,67144.0
2020-06-19 09:30:00,50.13,50.14,50.11,50.13,29174.0,41.6054,41.6137,41.5888,41.6054,29174.0
2020-06-19 10:00:00,50.13,50.14,50.12,50.13,54025.0,41.6054,41.6137,41.5971,41.6054,54025.0
2020-06-19 10:30:00,50.14,50.15,50.13,50.15,34714.0,41.6137,41.622,41.6054,41.622,34714.0
2020-06-19 11:00:00,50.15,50.16,50.14,50.15,155514.0,41.622,41.6303,41.6137,41.622,155514.0
2020-06-19 11:30:00,50.15,50.17,50.15,50.16,19600.0,41.622,41.6386,41.622,41.6303,19600.0
2020-06-19 12:00:00,50.16,50.17,50.13,50.13,72937.0,41.6303,41.6386,41.6054,41.6054,72937.0
2020-06-19 12:30:00,50.14,50.15,50.13,50.15,21921.0,41.6137,41.622,41.6054,41.622,21921.0
2020-06-19 13:00:00,50.15,50.16,50.14,50.16,14297.0,41.622,41.6303,41.6137,41.6303,14297.0
2020-06-19 13:30:00,50.16,50.16,50.14,50.15,31537.0,41.6303,41.6303,41.6137,41.622,31537.0
2020-06-19 14:00:00,50.15,50.16,50.14,50.15,33991.0,41.622,41.6303,41.6137,41.622,33991.0
2020-06-19 14:30:00,50.15,50.15,50.14,50.15,33130.0,41.622,41.622,41.6137,41.622,33130.0
2020-06-19 15:00:00,50.15,50.15,50.14,50.15,27210.0,41.622,41.622,41.6137,41.622,27210.0
2020-06-19 15:30:00,50.15,50.16,50.14,50.16,46437.0,41.622,41.6303,41.6137,41.6303,46437.0
2020-06-22 09:30:00,50.14,50.16,50.14,50.16,28254.0,41.6137,41.6303,41.6137,41.6303,28254.0
2020-06-22 10:00:00,50.16,50.16,50.15,50.16,37048.0,41.6303,41.6303,41.622,41.6303,37048.0
2020-06-22 10:30:00,50.16,50.16,50.15,50.16,29806.0,41.6303,41.6303,41.622,41.6303,29806.0
2020-06-22 11:00:00,50.16,50.19,50.15,50.19,43591.0,41.6303,41.6552,41.622,41.6552,43591.0
2020-06-22 11:30:00,50.19,50.2,50.18,50.19,58408.0,41.6552,41.6635,41.6469,41.6552,58408.0
2020-06-22 12:00:00,50.2,50.2,50.18,50.18,33406.0,41.6635,41.6635,41.6469,41.6469,33406.0
2020-06-22 12:30:00,50.18,50.19,50.17,50.18,64825.0,41.6469,41.6552,41.6386,41.6469,64825.0
2020-06-22 13:00:00,50.18,50.19,50.17,50.17,33480.0,41.6469,41.6552,41.6386,41.6386,33480.0
2020-06-22 13:30:00,50.17,50.18,50.17,50.18,22518.0,41.6386,41.6469,41.6386,41.6469,22518.0
2020-06-22 14:00:00,50.17,50.18,50.17,50.17,38726.0,41.6386,41.6469,41.6386,41.6386,38726.0
2020-06-22 14:30:00,50.18,50.18,50.16,50.17,70276.0,41.6469,41.6469,41.6303,41.6386,70276.0
2020-06-22 15:00:00,50.18,50.18,50.16,50.18,49344.0,41.6469,41.6469,41.6303,41.6469,49344.0
2020-06-22 15:30:00,50.18,50.2,50.17,50.2,94281.0,41.6469,41.6635,41.6386,41.6635,94281.0
2020-06-23 09:30:00,50.21,50.24,50.21,50.23,82854.0,41.6718,41.6967,41.6718,41.6884,82854.0
2020-06-23 10:00:00,50.23,50.23,50.21,50.22,91102.0,41.6884,41.6884,41.6718,41.6801,91102.0
2020-06-23 10:30:00,50.22,50.22,50.21,50.21,51015.0,41.6801,41.6801,41.6718,41.6718,51015.0
2020-06-23 11:00:00,50.22,50.22,50.2,50.22,43907.0,41.6801,41.6801,41.6635,41.6801,43907.0
2020-06-23 11:30:00,50.22,50.22,50.21,50.21,48106.0,41.6801,41.6801,41.6718,41.6718,48106.0
2020-06-23 12:00:00,50.22,50.23,50.21,50.22,27779.0,41.6801,41.6884,41.6718,41.6801,27779.0
2020-06-23 12:30:00,50.22,50.23,50.22,50.22,6386.0,41.6801,41.6884,41.6801,41.6801,6386.0
2020-06-23 13:00:00,50.23,50.23,50.22,50.23,16743.0,41.6884,41.6884,41.6801,41.6884,16743.0
2020-06-23 13:30:00,50.22,50.23,50.21,50.22,12670.0,41.6801,41.6884,41.6718,41.6801,12670.0
2020-06-23 14:00:00,50.22,50.22,50.21,50.22,21447.0,41.6801,41.6801,41.6718,41.6801,21447.0
2020-06-23 14:30:00,50.21,50.23,50.21,50.22,44604.0,41.6718,41.6884,41.6718,41.6801,44604.0
2020-06-23 15:00:00,50.23,50.23,50.22,50.22,32820.0,41.6884,41.6884,41.6801,41.6801,32820.0
2020-06-23 15:30:00,50.23,50.23,50.22,50.23,59580.0,41.6884,41.6884,41.6801,41.6884,59580.0
2020-06-24 09:30:00,50.2,50.21,50.18,50.21,46505.0,41.6635,41.6718,41.6469,41.6718,46505.0
2020-06-24 10:00:00,50.21,50.21,50.19,50.19,75700.0,41.6718,41.6718,41.6552,41.6552,75700.0
2020-06-24 10:30:00,50.19,50.2,50.17,50.17,43765.0,41.6552,41.6635,41.6386,41.6386,43765.0
2020-06-24 11:00:00,50.17,50.17,50.16,50.16,54638.0,41.6386,41.6386,41.6303,41.6303,54638.0
2020-06-24 11:30:00,50.17,50.17,50.15,50.16,41808.0,41.6386,41.6386,41.622,41.6303,41808.0
2020-06-24 12:00:00,50.16,50.16,50.15,50.16,9917.0,41.6303,41.6303,41.622,41.6303,9917.0
2020-06-24 12:30:00,50.15,50.18,50.15,50.18,47524.0,41.622,41.6469,41.622,41.6469,47524.0
2020-06-24 13:00:00,50.19,50.19,50.16,50.16,34794.0,41.6552,41.6552,41.6303,41.6303,34794.0
2020-06-24 13:30:00,50.16,50.17,50.15,50.16,43903.0,41.6303,41.6386,41.622,41.6303,43903.0
2020-06-24 14:00:00,50.16,50.17,50.15,50.15,30817.0,41.6303,41.6386,41.622,41.622,30817.0
2020-06-24 14:30:00,50.16,50.16,50.15,50.15,68941.0,41.6303,41.6303,41.622,41.622,68941.0
2020-06-24 15:00:00,50.15,50.16,50.14,50.15,73455.0,41.622,41.6303,41.6137,41.622,73455.0
2020-06-24 15:30:00,50.16,50.16,50.15,50.16,60823.0,41.6303,41.6303,41.622,41.6303,60823.0
2020-06-25 09:30:00,50.09,50.14,50.09,50.12,27977.0,41.5722,41.6137,41.5722,41.5971,27977.0
2020-06-25 10:00:00,50.12,50.14,50.11,50.13,41713.0,41.5971,41.6137,41.5888,41.6054,41713.0
2020-06-25 10:30:00,50.13,50.13,50.12,50.13,12430.0,41.6054,41.6054,41.5971,41.6054,12430.0
2020-06-25 11:00:00,50.12,50.14,50.12,50.13,26870.0,41.5971,41.6137,41.5971,41.6054,26870.0
2020-06-25 11:30:00,50.14,50.14,50.13,50.14,55896.0,41.6137,41.6137,41.6054,41.6137,55896.0
2020-06-25 12:00:00,50.14,50.14,50.13,50.14,32321.0,41.6137,41.6137,41.6054,41.6137,32321.0
2020-06-25 12:30:00,50.14,50.15,50.13,50.14,63514.0,41.6137,41.622,41.6054,41.6137,63514.0
2020-06-25 13:00:00,50.14,50.15,50.14,50.14,18790.0,41.6137,41.622,41.6137,41.6137,18790.0
2020-06-25 13:30:00,50.15,50.15,50.13,50.14,36643.0,41.622,41.622,41.6054,41.6137,36643.0
2020-06-25 14:00:00,50.14,50.14,50.13,50.13,34926.0,41.6137,41.6137,41.6054,41.6054,34926.0
2020-06-25 14:30:00,50.14,50.15,50.13,50.15,67856.0,41.6137,41.622,41.6054,41.622,67856.0
2020-06-25 15:00:00,50.14,50.15,50.13,50.15,70423.0,41.6137,41.622,41.6054,41.622,70423.0
2020-06-25 15:30:00,50.15,50.15,50.14,50.15,53553.0,41.622,41.622,41.6137,41.622,53553.0
2020-06-26 09:30:00,50.14,50.16,50.1,50.14,44586.0,41.6137,41.6303,41.5805,41.6137,44586.0
2020-06-26 10:00:00,50.14,50.15,50.13,50.14,37455.0,41.6137,41.622,41.6054,41.6137,37455.0
2020-06-26 10:30:00,50.14,50.14,50.12,50.13,21223.0,41.6137,41.6137,41.5971,41.6054,21223.0
2020-06-26 11:00:00,50.13,50.13,50.12,50.13,37612.0,41.6054,41.6054,41.5971,41.6054,37612.0
2020-06-26 11:30:00,50.13,50.14,50.12,50.14,19042.0,41.6054,41.6137,41.5971,41.6137,19042.0
2020-06-26 12:00:00,50.14,50.14,50.13,50.14,19629.0,41.6137,41.6137,41.6054,41.6137,19629.0
2020-06-26 12:30:00,50.14,50.14,50.13,50.14,23473.0,41.6137,41.6137,41.6054,41.6137,23473.0
2020-06-26 13:00:00,50.14,50.14,50.13,50.14,40948.0,41.6137,41.6137,41.6054,41.6137,40948.0
2020-06-26 13:30:00,50.14,50.14,50.12,50.13,11972.0,41.6137,41.6137,41.5971,41.6054,11972.0
2020-06-26 14:00:00,50.13,50.13,50.12,50.13,72026.0,41.6054,41.6054,41.5971,41.6054,72026.0
2020-06-26 14:30:00,50.13,50.13,50.12,50.13,42856.0,41.6054,41.6054,41.5971,41.6054,42856.0
2020-06-26 15:00:00,50.13,50.13,50.11,50.13,264136.0,41.6054,41.6054,41.5888,41.6054,264136.0
2020-06-26 15:30:00,50.13,50.13,50.11,50.13,30834.0,41.6054,41.6054,41.5888,41.6054,30834.0
2020-06-29 09:30:00,50.14,50.15,50.13,50.15,40566.0,41.6137,41.622,41.6054,41.622,40566.0
2020-06-29 10:00:00,50.15,50.17,50.14,50.16,38626.0,41.622,41.6386,41.6137,41.6303,38626.0
2020-06-29 10:30:00,50.16,50.18,50.15,50.17,39771.0,41.6303,41.6469,41.622,41.6386,39771.0
2020-06-29 11:00:00,50.17,50.18,50.16,50.16,41002.0,41.6386,41.6469,41.6303,41.6303,41002.0
2020-06-29 11:30:00,50.17,50.17,50.16,50.16,48946.0,41.6386,41.6386,41.6303,41.6303,48946.0
2020-06-29 12:00:00,50.17,50.18,50.16,50.17,29586.0,41.6386,41.6469,41.6303,41.6386,29586.0
2020-06-29 12:30:00,50.18,50.18,50.17,50.17,38723.0,41.6469,41.6469,41.6386,41.6386,38723.0
2020-06-29 13:00:00,50.18,50.18,50.17,50.18,26681.0,41.6469,41.6469,41.6386,41.6469,26681.0
2020-06-29 13:30:00,50.18,50.19,50.17,50.18,41592.0,41.6469,41.6552,41.6386,41.6469,41592.0
2020-06-29 14:00:00,50.18,50.19,50.18,50.18,33295.0,41.6469,41.6552,41.6469,41.6469,33295.0
2020-06-29 14:30:00,50.19,50.2,50.18,50.19,72163.0,41.6552,41.6635,41.6469,41.6552,72163.0
2020-06-29 15:00:00,50.19,50.2,50.19,50.19,64783.0,41.6552,41.6635,41.6552,41.6552,64783.0
2020-06-29 15:30:00,50.2,50.2,50.19,50.2,63601.0,41.6635,41.6635,41.6552,41.6635,63601.0
2020-06-30 09:30:00,50.2,50.22,50.19,50.21,48843.0,41.6635,41.6801,41.6552,41.6718,48843.0
2020-06-30 10:00:00,50.22,50.22,50.2,50.22,37584.0,41.6801,41.6801,41.6635,41.6801,37584.0
2020-06-30 10:30:00,50.22,50.22,50.21,50.21,51087.0,41.6801,41.6801,41.6718,41.6718,51087.0
2020-06-30 11:00:00,50.21,50.22,50.21,50.22,46986.0,41.6718,41.6801,41.6718,41.6801,46986.0
2020-06-30 11:30:00,50.22,50.22,50.2,50.22,28324.0,41.6801,41.6801,41.6635,41.6801,28324.0
2020-06-30 12:00:00,50.21,50.22,50.2,50.2,42585.0,41.6718,41.6801,41.6635,41.6635,42585.0
2020-06-30 12:30:00,50.2,50.21,50.18,50.19,53795.0,41.6635,41.6718,41.6469,41.6552,53795.0
2020-06-30 13:00:00,50.19,50.19,50.18,50.19,38498.0,41.6552,41.6552,41.6469,41.6552,38498.0
2020-06-30 13:30:00,50.19,50.19,50.16,50.17,28340.0,41.6552,41.6552,41.6303,41.6386,28340.0
2020-06-30 14:00:00,50.16,50.17,50.16,50.17,42687.0,41.6303,41.6386,41.6303,41.6386,42687.0
2020-06-30 14:30:00,50.16,50.18,50.16,50.18,24470.0,41.6303,41.6469,41.6303,41.6469,24470.0
2020-06-30 15:00:00,50.18,50.19,50.17,50.18,33764.0,41.6469,41.6552,41.6386,41.6469,33764.0
2020-06-30 15:30:00,50.19,50.2,50.19,50.2,138794.0,41.6552,41.6635,41.6552,41.6635,138794.0
2020-07-01 09:30:00,50.18,50.2,50.15,50.17,28685.0,41.6469,41.6635,41.622,41.6386,28685.0
2020-07-01 10:00:00,50.18,50.18,50.16,50.16,36791.0,41.6469,41.6469,41.6303,41.6303,36791.0
2020-07-01 10:30:00,50.16,50.17,50.15,50.16,101970.0,41.6303,41.6386,41.622,41.6303,101970.0
2020-07-01 11:00:00,50.16,50.17,50.15,50.16,43241.0,41.6303,41.6386,41.622,41.6303,43241.0
2020-07-01 11:30:00,50.16,50.17,50.15,50.16,15838.0,41.6303,41.6386,41.622,41.6303,15838.0
2020-07-01 12:00:00,50.16,50.18,50.16,50.16,59495.0,41.6303,41.6469,41.6303,41.6303,59495.0
2020-07-01 12:30:00,50.16,50.17,50.16,50.17,18299.0,41.6303,41.6386,41.6303,41.6386,18299.0
2020-07-01 13:00:00,50.17,50.17,50.16,50.17,7795.0,41.6386,41.6386,41.6303,41.6386,7795.0
2020-07-01 13:30:00,50.16,50.18,50.16,50.17,18878.0,41.6303,41.6469,41.6303,41.6386,18878.0
2020-07-01 14:00:00,50.17,50.18,50.16,50.17,29699.0,41.6386,41.6469,41.6303,41.6386,29699.0
2020-07-01 14:30:00,50.17,50.18,50.16,50.18,86437.0,41.6386,41.6469,41.6303,41.6469,86437.0
2020-07-01 15:00:00,50.18,50.18,50.16,50.17,33756.0,41.6469,41.6469,41.6303,41.6386,33756.0
2020-07-01 15:30:00,50.17,50.18,50.16,50.17,48915.0,41.6386,41.6469,41.6303,41.6386,48915.0
2020-07-02 09:30:00,50.19,50.21,50.16,50.2,73160.0,41.6552,41.6718,41.6303,41.6635,73160.0
2020-07-02 10:00:00,50.21,50.23,50.2,50.23,50849.0,41.6718,41.6884,41.6635,41.6884,50849.0
2020-07-02 10:30:00,50.23,50.24,50.21,50.23,91388.0,41.6884,41.6967,41.6718,41.6884,91388.0
2020-07-02 11:00:00,50.23,50.23,50.22,50.23,24089.0,41.6884,41.6884,41.6801,41.6884,24089.0
2020-07-02 11:30:00,50.23,50.24,50.22,50.23,54352.0,41.6884,41.6967,41.6801,41.6884,54352.0
2020-07-02 12:00:00,50.23,50.24,50.23,50.24,43946.0,41.6884,41.6967,41.6884,41.6967,43946.0
2020-07-02 12:30:00,50.23,50.25,50.23,50.25,40352.0,41.6884,41.7049,41.6884,41.7049,40352.0
2020-07-02 13:00:00,50.24,50.26,50.24,50.26,77542.0,41.6967,41.7132,41.6967,41.7132,77542.0
2020-07-02 13:30:00,50.25,50.27,50.25,50.26,37554.0,41.7049,41.7215,41.7049,41.7132,37554.0
2020-07-02 14:00:00,50.28,50.31,50.24,50.28,386318.0,41.7298,41.7547,41.6967,41.7298,386318.0
2020-07-02 14:30:00,50.28,50.28,50.26,50.28,45020.0,41.7298,41.7298,41.7132,41.7298,45020.0
2020-07-02 15:00:00,50.28,50.28,50.26,50.27,49416.0,41.7298,41.7298,41.7132,41.7215,49416.0
2020-07-02 15:30:00,50.27,50.31,50.23,50.23,141059.0,41.7215,41.7547,41.6884,41.6884,141059.0
2020-07-06 09:30:00,50.27,50.27,50.24,50.25,60480.0,41.7215,41.7215,41.6967,41.7049,60480.0
2020-07-06 10:00:00,50.25,50.27,50.23,50.27,69671.0,41.7049,41.7215,41.6884,41.7215,69671.0
2020-07-06 10:30:00,50.27,50.27,50.25,50.26,220065.0,41.7215,41.7215,41.7049,41.7132,220065.0
2020-07-06 11:00:00,50.26,50.28,50.25,50.27,43719.0,41.7132,41.7298,41.7049,41.7215,43719.0
2020-07-06 11:30:00,50.27,50.27,50.26,50.26,36872.0,41.7215,41.7215,41.7132,41.7132,36872.0
2020-07-06 12:00:00,50.27,50.28,50.26,50.27,24445.0,41.7215,41.7298,41.7132,41.7215,24445.0
2020-07-06 12:30:00,50.27,50.29,50.26,50.29,39553.0,41.7215,41.7381,41.7132,41.7381,39553.0
2020-07-06 13:00:00,50.29,50.3,50.28,50.29,91742.0,41.7381,41.7464,41.7298,41.7381,91742.0
2020-07-06 13:30:00,50.3,50.3,50.29,50.3,31521.0,41.7464,41.7464,41.7381,41.7464,31521.0
2020-07-06 14:00:00,50.3,50.31,50.29,50.3,41556.0,41.7464,41.7547,41.7381,41.7464,41556.0
2020-07-06 14:30:00,50.3,50.32,50.3,50.32,334394.0,41.7464,41.763,41.7464,41.763,334394.0
2020-07-06 15:00:00,50.31,50.32,50.3,50.3,42385.0,41.7547,41.763,41.7464,41.7464,42385.0
2020-07-06 15:30:00,50.31,50.32,50.3,50.32,231126.0,41.7547,41.763,41.7464,41.763,231126.0
2020-07-07 09:30:00,50.29,50.31,50.29,50.3,27526.0,41.7381,41.7547,41.7381,41.7464,27526.0
2020-07-07 10:00:00,50.3,50.31,50.29,50.29,81773.0,41.7464,41.7547,41.7381,41.7381,81773.0
2020-07-07 10:30:00,50.3,50.3,50.27,50.29,18303.0,41.7464,41.7464,41.7215,41.7381,18303.0
2020-07-07 11:00:00,50.29,50.29,50.27,50.28,595169.0,41.7381,41.7381,41.7215,41.7298,595169.0
2020-07-07 11:30:00,50.28,50.29,50.27,50.28,28091.0,41.7298,41.7381,41.7215,41.7298,28091.0
2020-07-07 12:00:00,50.28,50.3,50.28,50.29,166162.0,41.7298,41.7464,41.7298,41.7381,166162.0
2020-07-07 12:30:00,50.29,50.32,50.29,50.31,455961.0,41.7381,41.763,41.7381,41.7547,455961.0
2020-07-07 13:00:00,50.31,50.32,50.3,50.3,17358.0,41.7547,41.763,41.7464,41.7464,17358.0
2020-07-07 13:30:00,50.31,50.31,50.29,50.29,422700.0,41.7547,41.7547,41.7381,41.7381,422700.0
2020-07-07 14:00:00,50.3,50.3,50.28,50.28,46539.0,41.7464,41.7464,41.7298,41.7298,46539.0
2020-07-07 14:30:00,50.29,50.3,50.28,50.29,30737.0,41.7381,41.7464,41.7298,41.7381,30737.0
2020-07-07 15:00:00,50.29,50.3,50.28,50.3,73163.0,41.7381,41.7464,41.7298,41.7464,73163.0
2020-07-07 15:30:00,50.3,50.3,50.28,50.3,163144.0,41.7464,41.7464,41.7298,41.7464,163144.0
2020-07-08 09:30:00,50.27,50.29,50.27,50.29,61625.0,41.7215,41.7381,41.7215,41.7381,61625.0
2020-07-08 10:00:00,50.29,50.3,50.28,50.29,58957.0,41.7381,41.7464,41.7298,41.7381,58957.0
2020-07-08 10:30:00,50.3,50.3,50.28,50.29,35306.0,41.7464,41.7464,41.7298,41.7381,35306.0
2020-07-08 11:00:00,50.28,50.29,50.27,50.29,19928.0,41.7298,41.7381,41.7215,41.7381,19928.0
2020-07-08 11:30:00,50.28,50.29,50.27,50.29,69406.0,41.7298,41.7381,41.7215,41.7381,69406.0
2020-07-08 12:00:00,50.29,50.29,50.27,50.29,89102.0,41.7381,41.7381,41.7215,41.7381,89102.0
2020-07-08 12:30:00,50.29,50.29,50.27,50.29,58544.0,41.7381,41.7381,41.7215,41.7381,58544.0
2020-07-08 13:00:00,50.29,50.33,50.28,50.28,146035.0,41.7381,41.7713,41.7298,41.7298,146035.0
2020-07-08 13:30:00,50.29,50.29,50.27,50.28,197243.0,41.7381,41.7381,41.7215,41.7298,197243.0
2020-07-08 14:00:00,50.28,50.29,50.27,50.28,48944.0,41.7298,41.7381,41.7215,41.7298,48944.0
2020-07-08 14:30:00,50.28,50.29,50.27,50.28,48408.0,41.7298,41.7381,41.7215,41.7298,48408.0
2020-07-08 15:00:00,50.28,50.28,50.27,50.28,28322.0,41.7298,41.7298,41.7215,41.7298,28322.0
2020-07-08 15:30:00,50.28,50.28,50.26,50.27,155945.0,41.7298,41.7298,41.7132,41.7215,155945.0
2020-07-09 09:30:00,50.27,50.28,50.26,50.27,36089.0,41.7215,41.7298,41.7132,41.7215,36089.0
2020-07-09 10:00:00,50.27,50.28,50.25,50.26,34119.0,41.7215,41.7298,41.7049,41.7132,34119.0
2020-07-09 10:30:00,50.26,50.27,50.24,50.25,30162.0,41.7132,41.7215,41.6967,41.7049,30162.0
2020-07-09 11:00:00,50.25,50.26,50.24,50.25,23628.0,41.7049,41.7132,41.6967,41.7049,23628.0
2020-07-09 11:30:00,50.25,50.26,50.25,50.26,44141.0,41.7049,41.7132,41.7049,41.7132,44141.0
2020-07-09 12:00:00,50.25,50.28,50.25,50.26,46716.0,41.7049,41.7298,41.7049,41.7132,46716.0
2020-07-09 12:30:00,50.27,50.28,50.26,50.27,62369.0,41.7215,41.7298,41.7132,41.7215,62369.0
2020-07-09 13:00:00,50.26,50.34,50.25,50.26,52106.0,41.7132,41.7796,41.7049,41.7132,52106.0
2020-07-09 13:30:00,50.26,50.27,50.25,50.27,17802.0,41.7132,41.7215,41.7049,41.7215,17802.0
2020-07-09 14:00:00,50.27,50.27,50.25,50.26,33746.0,41.7215,41.7215,41.7049,41.7132,33746.0
2020-07-09 14:30:00,50.26,50.27,50.25,50.26,34664.0,41.7132,41.7215,41.7049,41.7132,34664.0
2020-07-09 15:00:00,50.26,50.26,50.25,50.26,33476.0,41.7132,41.7132,41.7049,41.7132,33476.0
2020-07-09 15:30:00,50.26,50.26,50.25,50.26,48302.0,41.7132,41.7132,41.7049,41.7132,48302.0
2020-07-10 09:30:00,50.27,50.28,50.24,50.27,103227.0,41.7215,41.7298,41.6967,41.7215,103227.0
2020-07-10 10:00:00,50.27,50.27,50.25,50.25,31187.0,41.7215,41.7215,41.7049,41.7049,31187.0
2020-07-10 10:30:00,50.26,50.27,50.25,50.27,32294.0,41.7132,41.7215,41.7049,41.7215,32294.0
2020-07-10 11:00:00,50.27,50.27,50.26,50.26,15693.0,41.7215,41.7215,41.7132,41.7132,15693.0
2020-07-10 11:30:00,50.26,50.27,50.26,50.26,25254.0,41.7132,41.7215,41.7132,41.7132,25254.0
2020-07-10 12:00:00,50.26,50.28,50.26,50.28,43157.0,41.7132,41.7298,41.7132,41.7298,43157.0
2020-07-10 12:30:00,50.27,50.28,50.26,50.27,33727.0,41.7215,41.7298,41.7132,41.7215,33727.0
2020-07-10 13:00:00,50.27,50.27,50.26,50.27,47638.0,41.7215,41.7215,41.7132,41.7215,47638.0
2020-07-10 13:30:00,50.27,50.28,50.26,50.27,32936.0,41.7215,41.7298,41.7132,41.7215,32936.0
2020-07-10 14:00:00,50.27,50.28,50.26,50.27,69197.0,41.7215,41.7298,41.7132,41.7215,69197.0
2020-07-10 14:30:00,50.27,50.28,50.26,50.28,44109.0,41.7215,41.7298,41.7132,41.7298,44109.0
2020-07-10 15:00:00,50.28,50.28,50.27,50.28,23650.0,41.7298,41.7298,41.7215,41.7298,23650.0
2020-07-10 15:30:00,50.27,50.28,50.26,50.27,44802.0,41.7215,41.7298,41.7132,41.7215,44802.0
2020-07-13 09:30:00,50.26,50.27,50.25,50.26,34122.0,41.7132,41.7215,41.7049,41.7132,34122.0
2020-07-13 10:00:00,50.26,50.27,50.25,50.27,80261.0,41.7132,41.7215,41.7049,41.7215,80261.0
2020-07-13 10:30:00,50.27,50.27,50.26,50.27,22649.0,41.7215,41.7215,41.7132,41.7215,22649.0
2020-07-13 11:00:00,50.26,50.28,50.26,50.27,10041.0,41.7132,41.7298,41.7132,41.7215,10041.0
2020-07-13 11:30:00,50.27,50.29,50.26,50.29,20976.0,41.7215,41.7381,41.7132,41.7381,20976.0
2020-07-13 12:00:00,50.29,50.3,50.28,50.3,54359.0,41.7381,41.7464,41.7298,41.7464,54359.0
2020-07-13 12:30:00,50.3,50.3,50.28,50.3,34960.0,41.7464,41.7464,41.7298,41.7464,34960.0
2020-07-13 13:00:00,50.3,50.3,50.29,50.3,22922.0,41.7464,41.7464,41.7381,41.7464,22922.0
2020-07-13 13:30:00,50.29,50.3,50.29,50.29,33204.0,41.7381,41.7464,41.7381,41.7381,33204.0
2020-07-13 14:00:00,50.3,50.3,50.29,50.3,13388.0,41.7464,41.7464,41.7381,41.7464,13388.0
2020-07-13 14:30:00,50.3,50.3,50.29,50.3,32239.0,41.7464,41.7464,41.7381,41.7464,32239.0
2020-07-13 15:00:00,50.3,50.3,50.29,50.3,47113.0,41.7464,41.7464,41.7381,41.7464,47113.0
2020-07-13 15:30:00,50.29,50.3,50.29,50.29,51535.0,41.7381,41.7464,41.7381,41.7381,51535.0
2020-07-14 09:30:00,50.29,50.31,50.28,50.3,29348.0,41.7381,41.7547,41.7298,41.7464,29348.0
2020-07-14 10:00:00,50.31,50.32,50.3,50.32,42798.0,41.7547,41.763,41.7464,41.763,42798.0
2020-07-14 10:30:00,50.32,50.33,50.31,50.33,25880.0,41.763,41.7713,41.7547,41.7713,25880.0
2020-07-14 11:00:00,50.33,50.35,50.32,50.34,74061.0,41.7713,41.7879,41.763,41.7796,74061.0
2020-07-14 11:30:00,50.34,50.35,50.33,50.34,18383.0,41.7796,41.7879,41.7713,41.7796,18383.0
2020-07-14 12:00:00,50.34,50.35,50.33,50.34,362636.0,41.7796,41.7879,41.7713,41.7796,362636.0
2020-07-14 12:30:00,50.34,50.34,50.33,50.34,10263.0,41.7796,41.7796,41.7713,41.7796,10263.0
2020-07-14 13:00:00,50.33,50.34,50.32,50.34,66218.0,41.7713,41.7796,41.763,41.7796,66218.0
2020-07-14 13:30:00,50.34,50.34,50.31,50.32,43008.0,41.7796,41.7796,41.7547,41.763,43008.0
2020-07-14 14:00:00,50.32,50.32,50.31,50.32,29657.0,41.763,41.763,41.7547,41.763,29657.0
2020-07-14 14:30:00,50.31,50.32,50.31,50.32,50486.0,41.7547,41.763,41.7547,41.763,50486.0
2020-07-14 15:00:00,50.32,50.32,50.31,50.32,34110.0,41.763,41.763,41.7547,41.763,34110.0
2020-07-14 15:30:00,50.32,50.32,50.31,50.32,52390.0,41.763,41.763,41.7547,41.763,52390.0
2020-07-15 09:30:00,50.33,50.33,50.31,50.32,26295.0,41.7713,41.7713,41.7547,41.763,26295.0
2020-07-15 10:00:00,50.33,50.33,50.32,50.33,46488.0,41.7713,41.7713,41.763,41.7713,46488.0
2020-07-15 10:30:00,50.32,50.34,50.32,50.34,40474.0,41.763,41.7796,41.763,41.7796,40474.0
2020-07-15 11:00:00,50.33,50.34,50.33,50.34,24421.0,41.7713,41.7796,41.7713,41.7796,24421.0
2020-07-15 11:30:00,50.34,50.34,50.33,50.34,29376.0,41.7796,41.7796,41.7713,41.7796,29376.0
2020-07-15 12:00:00,50.34,50.34,50.33,50.33,6891.0,41.7796,41.7796,41.7713,41.7713,6891.0
2020-07-15 12:30:00,50.34,50.34,50.33,50.34,26656.0,41.7796,41.7796,41.7713,41.7796,26656.0
2020-07-15 13:00:00,50.34,50.34,50.33,50.34,40468.0,41.7796,41.7796,41.7713,41.7796,40468.0
2020-07-15 13:30:00,50.34,50.34,50.33,50.34,51150.0,41.7796,41.7796,41.7713,41.7796,51150.0
2020-07-15 14:00:00,50.34,50.34,50.33,50.34,53731.0,41.7796,41.7796,41.7713,41.7796,53731.0
2020-07-15 14:30:00,50.34,50.34,50.33,50.33,20549.0,41.7796,41.7796,41.7713,41.7713,20549.0
2020-07-15 15:00:00,50.33,50.34,50.33,50.33,65160.0,41.7713,41.7796,41.7713,41.7713,65160.0
2020-07-15 15:30:00,50.34,50.34,50.32,50.33,100731.0,41.7796,41.7796,41.763,41.7713,100731.0
2020-07-16 09:30:00,50.32,50.33,50.32,50.32,21204.0,41.763,41.7713,41.763,41.763,21204.0
2020-07-16 10:00:00,50.33,50.33,50.32,50.33,55084.0,41.7713,41.7713,41.763,41.7713,55084.0
2020-07-16 10:30:00,50.33,50.34,50.32,50.34,74308.0,41.7713,41.7796,41.763,41.7796,74308.0
2020-07-16 11:00:00,50.34,50.34,50.32,50.33,36500.0,41.7796,41.7796,41.763,41.7713,36500.0
2020-07-16 11:30:00,50.32,50.33,50.31,50.32,72683.0,41.763,41.7713,41.7547,41.763,72683.0
2020-07-16 12:00:00,50.32,50.33,50.31,50.32,27434.0,41.763,41.7713,41.7547,41.763,27434.0
2020-07-16 12:30:00,50.33,50.33,50.32,50.32,28010.0,41.7713,41.7713,41.763,41.763,28010.0
2020-07-16 13:00:00,50.33,50.33,50.32,50.32,82943.0,41.7713,41.7713,41.763,41.763,82943.0
2020-07-16 13:30:00,50.33,50.33,50.32,50.33,48523.0,41.7713,41.7713,41.763,41.7713,48523.0
2020-07-16 14:00:00,50.33,50.34,50.32,50.33,392183.0,41.7713,41.7796,41.763,41.7713,392183.0
2020-07-16 14:30:00,50.33,50.34,50.32,50.33,56310.0,41.7713,41.7796,41.763,41.7713,56310.0
2020-07-16 15:00:00,50.33,50.34,50.32,50.33,51205.0,41.7713,41.7796,41.763,41.7713,51205.0
2020-07-16 15:30:00,50.33,50.34,50.32,50.33,67941.0,41.7713,41.7796,41.763,41.7713,67941.0
2020-07-17 09:30:00,50.34,50.37,50.34,50.37,44584.0,41.7796,41.8045,41.7796,41.8045,44584.0
2020-07-17 10:00:00,50.37,50.37,50.35,50.36,226975.0,41.8045,41.8045,41.7879,41.7962,226975.0
2020-07-17 10:30:00,50.36,50.36,50.35,50.36,64809.0,41.7962,41.7962,41.7879,41.7962,64809.0
2020-07-17 11:00:00,50.36,50.37,50.35,50.37,47948.0,41.7962,41.8045,41.7879,41.8045,47948.0
2020-07-17 11:30:00,50.37,50.38,50.36,50.37,79245.0,41.8045,41.8128,41.7962,41.8045,79245.0
2020-07-17 12:00:00,50.37,50.38,50.36,50.38,31288.0,41.8045,41.8128,41.7962,41.8128,31288.0
2020-07-17 12:30:00,50.38,50.38,50.37,50.38,128854.0,41.8128,41.8128,41.8045,41.8128,128854.0
2020-07-17 13:00:00,50.38,50.38,50.37,50.38,26561.0,41.8128,41.8128,41.8045,41.8128,26561.0
2020-07-17 13:30:00,50.38,50.39,50.37,50.39,33873.0,41.8128,41.8211,41.8045,41.8211,33873.0
2020-07-17 14:00:00,50.39,50.39,50.38,50.39,49340.0,41.8211,41.8211,41.8128,41.8211,49340.0
2020-07-17 14:30:00,50.39,50.4,50.38,50.4,83734.0,41.8211,41.8294,41.8128,41.8294,83734.0
2020-07-17 15:00:00,50.4,50.4,50.39,50.4,51677.0,41.8294,41.8294,41.8211,41.8294,51677.0
2020-07-17 15:30:00,50.4,50.4,50.39,50.39,76134.0,41.8294,41.8294,41.8211,41.8211,76134.0
2020-07-20 09:30:00,50.4,50.43,50.4,50.43,122149.0,41.8294,41.8543,41.8294,41.8543,122149.0
2020-07-20 10:00:00,50.43,50.44,50.42,50.44,63476.0,41.8543,41.8626,41.846,41.8626,63476.0
2020-07-20 10:30:00,50.44,50.44,50.43,50.43,23167.0,41.8626,41.8626,41.8543,41.8543,23167.0
2020-07-20 11:00:00,50.43,50.44,50.42,50.43,38661.0,41.8543,41.8626,41.846,41.8543,38661.0
2020-07-20 11:30:00,50.42,50.43,50.42,50.43,19063.0,41.846,41.8543,41.846,41.8543,19063.0
2020-07-20 12:00:00,50.43,50.43,50.42,50.43,23007.0,41.8543,41.8543,41.846,41.8543,23007.0
2020-07-20 12:30:00,50.43,50.43,50.41,50.41,28975.0,41.8543,41.8543,41.8377,41.8377,28975.0
2020-07-20 13:00:00,50.41,50.42,50.41,50.41,19734.0,41.8377,41.846,41.8377,41.8377,19734.0
2020-07-20 13:30:00,50.41,50.42,50.41,50.41,23676.0,41.8377,41.846,41.8377,41.8377,23676.0
2020-07-20 14:00:00,50.42,50.42,50.41,50.41,31862.0,41.846,41.846,41.8377,41.8377,31862.0
2020-07-20 14:30:00,50.41,50.43,50.41,50.43,47061.0,41.8377,41.8543,41.8377,41.8543,47061.0
2020-07-20 15:00:00,50.43,50.43,50.41,50.41,35700.0,41.8543,41.8543,41.8377,41.8377,35700.0
2020-07-20 15:30:00,50.41,50.42,50.41,50.41,74063.0,41.8377,41.846,41.8377,41.8377,74063.0
2020-07-21 09:30:00,50.47,50.48,50.45,50.47,65846.0,41.8875,41.8958,41.8709,41.8875,65846.0
2020-07-21 10:00:00,50.47,50.48,50.46,50.48,83615.0,41.8875,41.8958,41.8792,41.8958,83615.0
2020-07-21 10:30:00,50.48,50.48,50.47,50.48,105802.0,41.8958,41.8958,41.8875,41.8958,105802.0
2020-07-21 11:00:00,50.48,50.49,50.47,50.48,43100.0,41.8958,41.9041,41.8875,41.8958,43100.0
2020-07-21 11:30:00,50.48,50.49,50.48,50.48,296226.0,41.8958,41.9041,41.8958,41.8958,296226.0
2020-07-21 12:00:00,50.49,50.49,50.48,50.48,56768.0,41.9041,41.9041,41.8958,41.8958,56768.0
2020-07-21 12:30:00,50.48,50.49,50.47,50.48,38564.0,41.8958,41.9041,41.8875,41.8958,38564.0
2020-07-21 13:00:00,50.48,50.49,50.47,50.48,36733.0,41.8958,41.9041,41.8875,41.8958,36733.0
2020-07-21 13:30:00,50.48,50.49,50.47,50.48,49657.0,41.8958,41.9041,41.8875,41.8958,49657.0
2020-07-21 14:00:00,50.48,50.49,50.47,50.49,43143.0,41.8958,41.9041,41.8875,41.9041,43143.0
2020-07-21 14:30:00,50.48,50.49,50.48,50.48,44617.0,41.8958,41.9041,41.8958,41.8958,44617.0
2020-07-21 15:00:00,50.48,50.5,50.48,50.5,34559.0,41.8958,41.9124,41.8958,41.9124,34559.0
2020-07-21 15:30:00,50.5,50.5,50.48,50.49,91923.0,41.9124,41.9124,41.8958,41.9041,91923.0
2020-07-22 09:30:00,50.52,50.52,50.5,50.51,87233.0,41.929,41.929,41.9124,41.9207,87233.0
2020-07-22 10:00:00,50.51,50.51,50.5,50.51,51042.0,41.9207,41.9207,41.9124,41.9207,51042.0
2020-07-22 10:30:00,50.51,50.51,50.5,50.51,100662.0,41.9207,41.9207,41.9124,41.9207,100662.0
2020-07-22 11:00:00,50.51,50.51,50.5,50.51,37094.0,41.9207,41.9207,41.9124,41.9207,37094.0
2020-07-22 11:30:00,50.51,50.51,50.5,50.51,68161.0,41.9207,41.9207,41.9124,41.9207,68161.0
2020-07-22 12:00:00,50.51,50.52,50.5,50.51,71401.0,41.9207,41.929,41.9124,41.9207,71401.0
2020-07-22 12:30:00,50.51,50.52,50.51,50.52,65392.0,41.9207,41.929,41.9207,41.929,65392.0
2020-07-22 13:00:00,50.52,50.52,50.51,50.52,82512.0,41.929,41.929,41.9207,41.929,82512.0
2020-07-22 13:30:00,50.52,50.52,50.51,50.52,40090.0,41.929,41.929,41.9207,41.929,40090.0
2020-07-22 14:00:00,50.51,50.52,50.49,50.5,104748.0,41.9207,41.929,41.9041,41.9124,104748.0
2020-07-22 14:30:00,50.5,50.5,50.49,50.5,56819.0,41.9124,41.9124,41.9041,41.9124,56819.0
2020-07-22 15:00:00,50.5,50.5,50.49,50.5,31345.0,41.9124,41.9124,41.9041,41.9124,31345.0
2020-07-22 15:30:00,50.5,50.5,50.49,50.5,107374.0,41.9124,41.9124,41.9041,41.9124,107374.0
2020-07-23 09:30:00,50.5,50.51,50.48,50.49,112325.0,41.9124,41.9207,41.8958,41.9041,112325.0
2020-07-23 10:00:00,50.48,50.49,50.48,50.49,27513.0,41.8958,41.9041,41.8958,41.9041,27513.0
2020-07-23 10:30:00,50.48,50.5,50.48,50.48,148002.0,41.8958,41.9124,41.8958,41.8958,148002.0
2020-07-23 11:00:00,50.48,50.49,50.48,50.48,130733.0,41.8958,41.9041,41.8958,41.8958,130733.0
2020-07-23 11:30:00,50.48,50.49,50.48,50.48,37150.0,41.8958,41.9041,41.8958,41.8958,37150.0
2020-07-23 12:00:00,50.48,50.49,50.48,50.49,49704.0,41.8958,41.9041,41.8958,41.9041,49704.0
2020-07-23 12:30:00,50.48,50.49,50.48,50.48,46253.0,41.8958,41.9041,41.8958,41.8958,46253.0
2020-07-23 13:00:00,50.48,50.49,50.46,50.47,62237.0,41.8958,41.9041,41.8792,41.8875,62237.0
2020-07-23 13:30:00,50.47,50.47,50.46,50.47,42873.0,41.8875,41.8875,41.8792,41.8875,42873.0
2020-07-23 14:00:00,50.47,50.47,50.45,50.46,156759.0,41.8875,41.8875,41.8709,41.8792,156759.0
2020-07-23 14:30:00,50.45,50.46,50.45,50.46,37390.0,41.8709,41.8792,41.8709,41.8792,37390.0
2020-07-23 15:00:00,50.46,50.46,50.45,50.46,53267.0,41.8792,41.8792,41.8709,41.8792,53267.0
2020-07-23 15:30:00,50.45,50.46,50.44,50.45,95406.0,41.8709,41.8792,41.8626,41.8709,95406.0
2020-07-24 09:30:00,50.46,50.46,50.45,50.46,32863.0,41.8792,41.8792,41.8709,41.8792,32863.0
2020-07-24 10:00:00,50.46,50.46,50.44,50.44,107561.0,41.8792,41.8792,41.8626,41.8626,107561.0
2020-07-24 10:30:00,50.45,50.45,50.43,50.45,116528.0,41.8709,41.8709,41.8543,41.8709,116528.0
2020-07-24 11:00:00,50.45,50.45,50.44,50.45,45184.0,41.8709,41.8709,41.8626,41.8709,45184.0
2020-07-24 11:30:00,50.45,50.45,50.44,50.45,34401.0,41.8709,41.8709,41.8626,41.8709,34401.0
2020-07-24 12:00:00,50.45,50.45,50.42,50.43,88198.0,41.8709,41.8709,41.846,41.8543,88198.0
2020-07-24 12:30:00,50.42,50.44,50.42,50.43,39037.0,41.846,41.8626,41.846,41.8543,39037.0
2020-07-24 13:00:00,50.43,50.44,50.42,50.44,40288.0,41.8543,41.8626,41.846,41.8626,40288.0
2020-07-24 13:30:00,50.44,50.44,50.43,50.44,25769.0,41.8626,41.8626,41.8543,41.8626,25769.0
2020-07-24 14:00:00,50.44,50.44,50.43,50.44,94458.0,41.8626,41.8626,41.8543,41.8626,94458.0
2020-07-24 14:30:00,50.44,50.44,50.43,50.43,40454.0,41.8626,41.8626,41.8543,41.8543,40454.0
2020-07-24 15:00:00,50.44,50.44,50.43,50.44,34988.0,41.8626,41.8626,41.8543,41.8626,34988.0
2020-07-24 15:30:00,50.44,50.44,50.43,50.43,64011.0,41.8626,41.8626,41.8543,41.8543,64011.0
2020-07-27 09:30:00,50.44,50.45,50.43,50.44,67938.0,41.8626,41.8709,41.8543,41.8626,67938.0
2020-07-27 10:00:00,50.45,50.45,50.43,50.45,53661.0,41.8709,41.8709,41.8543,41.8709,53661.0
2020-07-27 10:30:00,50.45,50.45,50.44,50.45,26070.0,41.8709,41.8709,41.8626,41.8709,26070.0
2020-07-27 11:00:00,50.45,50.45,50.43,50.44,37554.0,41.8709,41.8709,41.8543,41.8626,37554.0
2020-07-27 11:30:00,50.44,50.45,50.43,50.43,37517.0,41.8626,41.8709,41.8543,41.8543,37517.0
2020-07-27 12:00:00,50.43,50.44,50.43,50.44,109821.0,41.8543,41.8626,41.8543,41.8626,109821.0
2020-07-27 12:30:00,50.43,50.44,50.42,50.43,73949.0,41.8543,41.8626,41.846,41.8543,73949.0
2020-07-27 13:00:00,50.42,50.43,50.41,50.42,43458.0,41.846,41.8543,41.8377,41.846,43458.0
2020-07-27 13:30:00,50.43,50.44,50.42,50.44,58502.0,41.8543,41.8626,41.846,41.8626,58502.0
2020-07-27 14:00:00,50.44,50.44,50.43,50.43,85949.0,41.8626,41.8626,41.8543,41.8543,85949.0
2020-07-27 14:30:00,50.44,50.44,50.42,50.43,40322.0,41.8626,41.8626,41.846,41.8543,40322.0
2020-07-27 15:00:00,50.42,50.43,50.42,50.43,31289.0,41.846,41.8543,41.846,41.8543,31289.0
2020-07-27 15:30:00,50.43,50.43,50.42,50.43,43248.0,41.8543,41.8543,41.846,41.8543,43248.0
2020-07-28 09:30:00,50.44,50.44,50.43,50.44,33637.0,41.8626,41.8626,41.8543,41.8626,33637.0
2020-07-28 10:00:00,50.44,50.44,50.43,50.44,32879.0,41.8626,41.8626,41.8543,41.8626,32879.0
2020-07-28 10:30:00,50.44,50.45,50.43,50.44,29466.0,41.8626,41.8709,41.8543,41.8626,29466.0
2020-07-28 11:00:00,50.43,50.45,50.43,50.45,22830.0,41.8543,41.8709,41.8543,41.8709,22830.0
2020-07-28 11:30:00,50.45,50.45,50.44,50.45,54381.0,41.8709,41.8709,41.8626,41.8709,54381.0
2020-07-28 12:00:00,50.45,50.45,50.44,50.45,54607.0,41.8709,41.8709,41.8626,41.8709,54607.0
2020-07-28 12:30:00,50.44,50.45,50.44,50.45,25871.0,41.8626,41.8709,41.8626,41.8709,25871.0
2020-07-28 13:00:00,50.45,50.49,50.44,50.46,43491.0,41.8709,41.9041,41.8626,41.8792,43491.0
2020-07-28 13:30:00,50.46,50.46,50.45,50.45,36543.0,41.8792,41.8792,41.8709,41.8709,36543.0
2020-07-28 14:00:00,50.45,50.46,50.45,50.46,31133.0,41.8709,41.8792,41.8709,41.8792,31133.0
2020-07-28 14:30:00,50.46,50.46,50.45,50.45,38221.0,41.8792,41.8792,41.8709,41.8709,38221.0
2020-07-28 15:00:00,50.46,50.46,50.45,50.46,31529.0,41.8792,41.8792,41.8709,41.8792,31529.0
2020-07-28 15:30:00,50.46,50.46,50.45,50.45,250153.0,41.8792,41.8792,41.8709,41.8709,250153.0
2020-07-29 09:30:00,50.47,50.47,50.42,50.46,25940.0,41.8875,41.8875,41.846,41.8792,25940.0
2020-07-29 10:00:00,50.46,50.47,50.45,50.46,60355.0,41.8792,41.8875,41.8709,41.8792,60355.0
2020-07-29 10:30:00,50.47,50.48,50.46,50.47,29945.0,41.8875,41.8958,41.8792,41.8875,29945.0
2020-07-29 11:00:00,50.47,50.48,50.46,50.48,47351.0,41.8875,41.8958,41.8792,41.8958,47351.0
2020-07-29 11:30:00,50.47,50.48,50.46,50.47,35013.0,41.8875,41.8958,41.8792,41.8875,35013.0
2020-07-29 12:00:00,50.47,50.48,50.47,50.48,29734.0,41.8875,41.8958,41.8875,41.8958,29734.0
2020-07-29 12:30:00,50.47,50.48,50.45,50.48,239280.0,41.8875,41.8958,41.8709,41.8958,239280.0
2020-07-29 13:00:00,50.48,50.48,50.47,50.48,35262.0,41.8958,41.8958,41.8875,41.8958,35262.0
2020-07-29 13:30:00,50.48,50.48,50.46,50.47,45148.0,41.8958,41.8958,41.8792,41.8875,45148.0
2020-07-29 14:00:00,50.47,50.47,50.45,50.47,52380.0,41.8875,41.8875,41.8709,41.8875,52380.0
2020-07-29 14:30:00,50.47,50.48,50.46,50.48,67136.0,41.8875,41.8958,41.8792,41.8958,67136.0
2020-07-29 15:00:00,50.48,50.48,50.47,50.48,55700.0,41.8958,41.8958,41.8875,41.8958,55700.0
2020-07-29 15:30:00,50.48,50.49,50.47,50.49,82050.0,41.8958,41.9041,41.8875,41.9041,82050.0
2020-07-30 09:30:00,50.46,50.48,50.45,50.48,32914.0,41.8792,41.8958,41.8709,41.8958,32914.0
2020-07-30 10:00:00,50.48,50.48,50.46,50.47,35968.0,41.8958,41.8958,41.8792,41.8875,35968.0
2020-07-30 10:30:00,50.47,50.47,50.46,50.47,39340.0,41.8875,41.8875,41.8792,41.8875,39340.0
2020-07-30 11:00:00,50.47,50.48,50.46,50.47,41958.0,41.8875,41.8958,41.8792,41.8875,41958.0
2020-07-30 11:30:00,50.47,50.48,50.46,50.48,47700.0,41.8875,41.8958,41.8792,41.8958,47700.0
2020-07-30 12:00:00,50.48,50.48,50.47,50.48,21207.0,41.8958,41.8958,41.8875,41.8958,21207.0
2020-07-30 12:30:00,50.48,50.48,50.47,50.48,108788.0,41.8958,41.8958,41.8875,41.8958,108788.0
2020-07-30 13:00:00,50.48,50.48,50.47,50.48,30783.0,41.8958,41.8958,41.8875,41.8958,30783.0
2020-07-30 13:30:00,50.48,50.49,50.47,50.48,26828.0,41.8958,41.9041,41.8875,41.8958,26828.0
2020-07-30 14:00:00,50.48,50.49,50.48,50.48,39302.0,41.8958,41.9041,41.8958,41.8958,39302.0
2020-07-30 14:30:00,50.48,50.5,50.48,50.49,43086.0,41.8958,41.9124,41.8958,41.9041,43086.0
2020-07-30 15:00:00,50.5,50.5,50.49,50.5,21332.0,41.9124,41.9124,41.9041,41.9124,21332.0
2020-07-30 15:30:00,50.5,50.5,50.49,50.5,148075.0,41.9124,41.9124,41.9041,41.9124,148075.0
2020-07-31 09:30:00,50.52,50.55,50.52,50.53,59525.0,41.929,41.9539,41.929,41.9373,59525.0
2020-07-31 10:00:00,50.53,50.53,50.51,50.52,57304.0,41.9373,41.9373,41.9207,41.929,57304.0
2020-07-31 10:30:00,50.51,50.52,50.51,50.52,255703.0,41.9207,41.929,41.9207,41.929,255703.0
2020-07-31 11:00:00,50.51,50.52,50.51,50.52,42547.0,41.9207,41.929,41.9207,41.929,42547.0
2020-07-31 11:30:00,50.52,50.52,50.51,50.52,53278.0,41.929,41.929,41.9207,41.929,53278.0
2020-07-31 12:00:00,50.52,50.53,50.51,50.52,77757.0,41.929,41.9373,41.9207,41.929,77757.0
2020-07-31 12:30:00,50.52,50.53,50.52,50.53,52064.0,41.929,41.9373,41.929,41.9373,52064.0
2020-07-31 13:00:00,50.53,50.54,50.52,50.53,97095.0,41.9373,41.9456,41.929,41.9373,97095.0
2020-07-31 13:30:00,50.53,50.54,50.52,50.54,50145.0,41.9373,41.9456,41.929,41.9456,50145.0
2020-07-31 14:00:00,50.54,50.55,50.52,50.53,71000.0,41.9456,41.9539,41.929,41.9373,71000.0
2020-07-31 14:30:00,50.53,50.55,50.52,50.55,56863.0,41.9373,41.9539,41.929,41.9539,56863.0
2020-07-31 15:00:00,50.55,50.56,50.54,50.55,66329.0,41.9539,41.9622,41.9456,41.9539,66329.0
2020-07-31 15:30:00,50.55,50.56,50.54,50.56,336252.0,41.9539,41.9622,41.9456,41.9622,336252.0
2020-08-03 09:30:00,50.61,50.62,50.59,50.61,88247.0,42.0037,42.012,41.9871,42.0037,88247.0
2020-08-03 10:00:00,50.61,50.63,50.6,50.63,62076.0,42.0037,42.0203,41.9954,42.0203,62076.0
2020-08-03 10:30:00,50.62,50.64,50.61,50.63,172708.0,42.012,42.0286,42.0037,42.0203,172708.0
2020-08-03 11:00:00,50.63,50.64,50.62,50.64,50043.0,42.0203,42.0286,42.012,42.0286,50043.0
2020-08-03 11:30:00,50.63,50.65,50.63,50.64,34204.0,42.0203,42.0369,42.0203,42.0286,34204.0
2020-08-03 12:00:00,50.64,50.65,50.63,50.64,49684.0,42.0286,42.0369,42.0203,42.0286,49684.0
2020-08-03 12:30:00,50.64,50.64,50.63,50.64,37941.0,42.0286,42.0286,42.0203,42.0286,37941.0
2020-08-03 13:00:00,50.64,50.64,50.63,50.64,35814.0,42.0286,42.0286,42.0203,42.0286,35814.0
2020-08-03 13:30:00,50.64,50.64,50.63,50.64,49669.0,42.0286,42.0286,42.0203,42.0286,49669.0
2020-08-03 14:00:00,50.64,50.64,50.63,50.64,50578.0,42.0286,42.0286,42.0203,42.0286,50578.0
2020-08-03 14:30:00,50.64,50.64,50.63,50.63,46182.0,42.0286,42.0286,42.0203,42.0203,46182.0
2020-08-03 15:00:00,50.64,50.64,50.63,50.63,42451.0,42.0286,42.0286,42.0203,42.0203,42451.0
2020-08-03 15:30:00,50.64,50.65,50.63,50.64,860897.0,42.0286,42.0369,42.0203,42.0286,860897.0
2020-08-04 09:30:00,50.65,50.67,50.65,50.67,50391.0,42.0369,42.0535,42.0369,42.0535,50391.0
2020-08-04 10:00:00,50.67,50.67,50.66,50.66,48164.0,42.0535,42.0535,42.0452,42.0452,48164.0
2020-08-04 10:30:00,50.66,50.67,50.65,50.65,76859.0,42.0452,42.0535,42.0369,42.0369,76859.0
2020-08-04 11:00:00,50.66,50.67,50.65,50.65,57587.0,42.0452,42.0535,42.0369,42.0369,57587.0
2020-08-04 11:30:00,50.66,50.67,50.65,50.66,38531.0,42.0452,42.0535,42.0369,42.0452,38531.0
2020-08-04 12:00:00,50.66,50.68,50.65,50.65,53126.0,42.0452,42.0618,42.0369,42.0369,53126.0
2020-08-04 12:30:00,50.66,50.67,50.65,50.67,43603.0,42.0452,42.0535,42.0369,42.0535,43603.0
2020-08-04 13:00:00,50.66,50.67,50.66,50.66,360976.0,42.0452,42.0535,42.0452,42.0452,360976.0
2020-08-04 13:30:00,50.66,50.67,50.66,50.66,50687.0,42.0452,42.0535,42.0452,42.0452,50687.0
2020-08-04 14:00:00,50.66,50.68,50.66,50.67,75139.0,42.0452,42.0618,42.0452,42.0535,75139.0
2020-08-04 14:30:00,50.67,50.68,50.66,50.66,141344.0,42.0535,42.0618,42.0452,42.0452,141344.0
2020-08-04 15:00:00,50.66,50.68,50.66,50.68,66232.0,42.0452,42.0618,42.0452,42.0618,66232.0
2020-08-04 15:30:00,50.68,50.68,50.67,50.68,96197.0,42.0618,42.0618,42.0535,42.0618,96197.0
2020-08-05 09:30:00,50.74,50.75,50.73,50.73,78866.0,42.1116,42.1199,42.1033,42.1033,78866.0
2020-08-05 10:00:00,50.73,50.74,50.73,50.73,110518.0,42.1033,42.1116,42.1033,42.1033,110518.0
2020-08-05 10:30:00,50.73,50.75,50.73,50.75,44269.0,42.1033,42.1199,42.1033,42.1199,44269.0
2020-08-05 11:00:00,50.75,50.76,50.74,50.75,64803.0,42.1199,42.1282,42.1116,42.1199,64803.0
2020-08-05 11:30:00,50.75,50.77,50.74,50.75,2121042.0,42.1199,42.1365,42.1116,42.1199,2121042.0
2020-08-05 12:00:00,50.75,50.76,50.75,50.76,73272.0,42.1199,42.1282,42.1199,42.1282,73272.0
2020-08-05 12:30:00,50.76,50.76,50.75,50.76,91818.0,42.1282,42.1282,42.1199,42.1282,91818.0
2020-08-05 13:00:00,50.76,50.76,50.75,50.76,28023.0,42.1282,42.1282,42.1199,42.1282,28023.0
2020-08-05 13:30:00,50.76,50.76,50.75,50.76,36507.0,42.1282,42.1282,42.1199,42.1282,36507.0
2020-08-05 14:00:00,50.76,50.76,50.75,50.76,28937.0,42.1282,42.1282,42.1199,42.1282,28937.0
2020-08-05 14:30:00,50.75,50.76,50.75,50.76,100560.0,42.1199,42.1282,42.1199,42.1282,100560.0
2020-08-05 15:00:00,50.76,50.76,50.75,50.76,73055.0,42.1282,42.1282,42.1199,42.1282,73055.0
2020-08-05 15:30:00,50.76,50.76,50.75,50.75,43921.0,42.1282,42.1282,42.1199,42.1199,43921.0
2020-08-06 09:30:00,50.78,50.81,50.76,50.81,95178.0,42.1448,42.1697,42.1282,42.1697,95178.0
2020-08-06 10:00:00,50.81,50.82,50.8,50.81,61325.0,42.1697,42.178,42.1614,42.1697,61325.0
2020-08-06 10:30:00,50.82,50.82,50.81,50.82,53957.0,42.178,42.178,42.1697,42.178,53957.0
2020-08-06 11:00:00,50.82,50.82,50.81,50.82,115804.0,42.178,42.178,42.1697,42.178,115804.0
2020-08-06 11:30:00,50.82,50.82,50.79,50.8,55272.0,42.178,42.178,42.1531,42.1614,55272.0
2020-08-06 12:00:00,50.8,50.8,50.76,50.79,221343.0,42.1614,42.1614,42.1282,42.1531,221343.0
2020-08-06 12:30:00,50.79,50.81,50.78,50.8,117093.0,42.1531,42.1697,42.1448,42.1614,117093.0
2020-08-06 13:00:00,50.8,50.81,50.79,50.79,32005.0,42.1614,42.1697,42.1531,42.1531,32005.0
2020-08-06 13:30:00,50.79,50.8,50.77,50.78,37195.0,42.1531,42.1614,42.1365,42.1448,37195.0
2020-08-06 14:00:00,50.78,50.78,50.77,50.78,51124.0,42.1448,42.1448,42.1365,42.1448,51124.0
2020-08-06 14:30:00,50.77,50.79,50.77,50.79,55118.0,42.1365,42.1531,42.1365,42.1531,55118.0
2020-08-06 15:00:00,50.79,50.79,50.78,50.79,58911.0,42.1531,42.1531,42.1448,42.1531,58911.0
2020-08-06 15:30:00,50.79,50.79,50.78,50.79,115625.0,42.1531,42.1531,42.1448,42.1531,115625.0
2020-08-07 09:30:00,50.79,50.79,50.76,50.77,99300.0,42.1531,42.1531,42.1282,42.1365,99300.0
2020-08-07 10:00:00,50.77,50.77,50.75,50.76,69173.0,42.1365,42.1365,42.1199,42.1282,69173.0
2020-08-07 10:30:00,50.75,50.76,50.73,50.75,33897.0,42.1199,42.1282,42.1033,42.1199,33897.0
2020-08-07 11:00:00,50.75,50.76,50.74,50.75,67465.0,42.1199,42.1282,42.1116,42.1199,67465.0
2020-08-07 11:30:00,50.76,50.76,50.75,50.76,44620.0,42.1282,42.1282,42.1199,42.1282,44620.0
2020-08-07 12:00:00,50.76,50.76,50.74,50.74,24335.0,42.1282,42.1282,42.1116,42.1116,24335.0
2020-08-07 12:30:00,50.75,50.75,50.74,50.75,28363.0,42.1199,42.1199,42.1116,42.1199,28363.0
2020-08-07 13:00:00,50.75,50.75,50.72,50.73,131747.0,42.1199,42.1199,42.095,42.1033,131747.0
2020-08-07 13:30:00,50.72,50.73,50.72,50.73,76826.0,42.095,42.1033,42.095,42.1033,76826.0
2020-08-07 14:00:00,50.73,50.73,50.71,50.73,84369.0,42.1033,42.1033,42.0867,42.1033,84369.0
2020-08-07 14:30:00,50.73,50.73,50.72,50.72,160383.0,42.1033,42.1033,42.095,42.095,160383.0
2020-08-07 15:00:00,50.72,50.74,50.72,50.74,61935.0,42.095,42.1116,42.095,42.1116,61935.0
2020-08-07 15:30:00,50.74,50.74,50.73,50.74,76247.0,42.1116,42.1116,42.1033,42.1116,76247.0
2020-08-10 09:30:00,50.76,50.78,50.75,50.77,116888.0,42.1282,42.1448,42.1199,42.1365,116888.0
2020-08-10 10:00:00,50.78,50.78,50.75,50.76,56158.0,42.1448,42.1448,42.1199,42.1282,56158.0
2020-08-10 10:30:00,50.75,50.76,50.74,50.75,32336.0,42.1199,42.1282,42.1116,42.1199,32336.0
2020-08-10 11:00:00,50.75,50.75,50.73,50.74,65360.0,42.1199,42.1199,42.1033,42.1116,65360.0
2020-08-10 11:30:00,50.74,50.74,50.73,50.73,45436.0,42.1116,42.1116,42.1033,42.1033,45436.0
2020-08-10 12:00:00,50.74,50.74,50.73,50.73,107842.0,42.1116,42.1116,42.1033,42.1033,107842.0
2020-08-10 12:30:00,50.73,50.74,50.72,50.74,320556.0,42.1033,42.1116,42.095,42.1116,320556.0
2020-08-10 13:00:00,50.73,50.74,50.71,50.72,50124.0,42.1033,42.1116,42.0867,42.095,50124.0
2020-08-10 13:30:00,50.72,50.73,50.71,50.72,29142.0,42.095,42.1033,42.0867,42.095,29142.0
2020-08-10 14:00:00,50.72,50.72,50.71,50.72,27492.0,42.095,42.095,42.0867,42.095,27492.0
2020-08-10 14:30:00,50.71,50.72,50.71,50.72,20780.0,42.0867,42.095,42.0867,42.095,20780.0
2020-08-10 15:00:00,50.72,50.72,50.7,50.71,39469.0,42.095,42.095,42.0784,42.0867,39469.0
2020-08-10 15:30:00,50.7,50.71,50.7,50.71,107388.0,42.0784,42.0867,42.0784,42.0867,107388.0
2020-08-11 09:30:00,50.71,50.71,50.7,50.71,104485.0,42.0867,42.0867,42.0784,42.0867,104485.0
2020-08-11 10:00:00,50.71,50.71,50.7,50.7,185164.0,42.0867,42.0867,42.0784,42.0784,185164.0
2020-08-11 10:30:00,50.7,50.7,50.69,50.7,37120.0,42.0784,42.0784,42.0701,42.0784,37120.0
2020-08-11 11:00:00,50.69,50.7,50.69,50.7,232767.0,42.0701,42.0784,42.0701,42.0784,232767.0
2020-08-11 11:30:00,50.69,50.72,50.69,50.72,49504.0,42.0701,42.095,42.0701,42.095,49504.0
2020-08-11 12:00:00,50.72,50.72,50.71,50.72,27217.0,42.095,42.095,42.0867,42.095,27217.0
2020-08-11 12:30:00,50.71,50.73,50.71,50.73,104260.0,42.0867,42.1033,42.0867,42.1033,104260.0
2020-08-11 13:00:00,50.73,50.74,50.7,50.71,260946.0,42.1033,42.1116,42.0784,42.0867,260946.0
2020-08-11 13:30:00,50.71,50.71,50.7,50.71,22086.0,42.0867,42.0867,42.0784,42.0867,22086.0
2020-08-11 14:00:00,50.71,50.71,50.7,50.71,23758.0,42.0867,42.0867,42.0784,42.0867,23758.0
2020-08-11 14:30:00,50.71,50.71,50.69,50.7,32231.0,42.0867,42.0867,42.0701,42.0784,32231.0
2020-08-11 15:00:00,50.69,50.7,50.69,50.7,52792.0,42.0701,42.0784,42.0701,42.0784,52792.0
2020-08-11 15:30:00,50.7,50.71,50.69,50.71,73792.0,42.0784,42.0867,42.0701,42.0867,73792.0
2020-08-12 09:30:00,50.82,50.82,50.8,50.81,52602.0,42.178,42.178,42.1614,42.1697,52602.0
2020-08-12 10:00:00,50.82,50.82,50.81,50.82,47074.0,42.178,42.178,42.1697,42.178,47074.0
2020-08-12 10:30:00,50.82,50.82,50.78,50.79,1185613.0,42.178,42.178,42.1448,42.1531,1185613.0
2020-08-12 11:00:00,50.79,50.79,50.77,50.77,48399.0,42.1531,42.1531,42.1365,42.1365,48399.0
2020-08-12 11:30:00,50.78,50.78,50.77,50.78,13387.0,42.1448,42.1448,42.1365,42.1448,13387.0
2020-08-12 12:00:00,50.78,50.78,50.76,50.78,29899.0,42.1448,42.1448,42.1282,42.1448,29899.0
2020-08-12 12:30:00,50.77,50.79,50.77,50.78,39064.0,42.1365,42.1531,42.1365,42.1448,39064.0
2020-08-12 13:00:00,50.78,50.79,50.74,50.77,88463.0,42.1448,42.1531,42.1116,42.1365,88463.0
2020-08-12 13:30:00,50.77,50.78,50.76,50.78,33991.0,42.1365,42.1448,42.1282,42.1448,33991.0
2020-08-12 14:00:00,50.78,50.8,50.77,50.8,28853.0,42.1448,42.1614,42.1365,42.1614,28853.0
2020-08-12 14:30:00,50.8,50.8,50.79,50.8,20222.0,42.1614,42.1614,42.1531,42.1614,20222.0
2020-08-12 15:00:00,50.8,50.8,50.79,50.8,32385.0,42.1614,42.1614,42.1531,42.1614,32385.0
2020-08-12 15:30:00,50.79,50.81,50.79,50.8,86078.0,42.1531,42.1697,42.1531,42.1614,86078.0
2020-08-13 09:30:00,50.8,50.84,50.8,50.84,49900.0,42.1614,42.1946,42.1614,42.1946,49900.0
2020-08-13 10:00:00,50.84,50.85,50.83,50.83,44697.0,42.1946,42.2029,42.1863,42.1863,44697.0
2020-08-13 10:30:00,50.83,50.84,50.83,50.84,87895.0,42.1863,42.1946,42.1863,42.1946,87895.0
2020-08-13 11:00:00,50.84,50.84,50.83,50.84,25595.0,42.1946,42.1946,42.1863,42.1946,25595.0
2020-08-13 11:30:00,50.84,50.85,50.83,50.84,49192.0,42.1946,42.2029,42.1863,42.1946,49192.0
2020-08-13 12:00:00,50.83,50.84,50.83,50.83,55079.0,42.1863,42.1946,42.1863,42.1863,55079.0
2020-08-13 12:30:00,50.83,50.84,50.82,50.84,31308.0,42.1863,42.1946,42.178,42.1946,31308.0
2020-08-13 13:00:00,50.83,50.87,50.82,50.83,76990.0,42.1863,42.2195,42.178,42.1863,76990.0
2020-08-13 13:30:00,50.83,50.83,50.81,50.82,45867.0,42.1863,42.1863,42.1697,42.178,45867.0
2020-08-13 14:00:00,50.82,50.82,50.8,50.81,67866.0,42.178,42.178,42.1614,42.1697,67866.0
2020-08-13 14:30:00,50.81,50.82,50.8,50.8,103404.0,42.1697,42.178,42.1614,42.1614,103404.0
2020-08-13 15:00:00,50.8,50.81,50.79,50.8,59495.0,42.1614,42.1697,42.1531,42.1614,59495.0
2020-08-13 15:30:00,50.8,50.8,50.79,50.8,184872.0,42.1614,42.1614,42.1531,42.1614,184872.0
2020-08-14 09:30:00,50.81,50.81,50.78,50.79,56316.0,42.1697,42.1697,42.1448,42.1531,56316.0
2020-08-14 10:00:00,50.79,50.8,50.78,50.8,40261.0,42.1531,42.1614,42.1448,42.1614,40261.0
2020-08-14 10:30:00,50.8,50.8,50.78,50.79,45134.0,42.1614,42.1614,42.1448,42.1531,45134.0
2020-08-14 11:00:00,50.79,50.79,50.78,50.78,33688.0,42.1531,42.1531,42.1448,42.1448,33688.0
2020-08-14 11:30:00,50.79,50.79,50.78,50.79,23097.0,42.1531,42.1531,42.1448,42.1531,23097.0
2020-08-14 12:00:00,50.79,50.8,50.77,50.77,73744.0,42.1531,42.1614,42.1365,42.1365,73744.0
2020-08-14 12:30:00,50.78,50.78,50.77,50.78,30292.0,42.1448,42.1448,42.1365,42.1448,30292.0
2020-08-14 13:00:00,50.78,50.79,50.77,50.79,20827.0,42.1448,42.1531,42.1365,42.1531,20827.0
2020-08-14 13:30:00,50.79,50.79,50.78,50.79,13414.0,42.1531,42.1531,42.1448,42.1531,13414.0
2020-08-14 14:00:00,50.79,50.8,50.78,50.8,44619.0,42.1531,42.1614,42.1448,42.1614,44619.0
2020-08-14 14:30:00,50.8,50.8,50.79,50.8,34560.0,42.1614,42.1614,42.1531,42.1614,34560.0
2020-08-14 15:00:00,50.8,50.8,50.79,50.8,61379.0,42.1614,42.1614,42.1531,42.1614,61379.0
2020-08-14 15:30:00,50.8,50.8,50.79,50.8,103263.0,42.1614,42.1614,42.1531,42.1614,103263.0
2020-08-17 09:30:00,50.8,50.81,50.78,50.8,98385.0,42.1614,42.1697,42.1448,42.1614,98385.0
2020-08-17 10:00:00,50.8,50.82,50.8,50.81,63124.0,42.1614,42.178,42.1614,42.1697,63124.0
2020-08-17 10:30:00,50.82,50.82,50.8,50.81,170278.0,42.178,42.178,42.1614,42.1697,170278.0
2020-08-17 11:00:00,50.81,50.82,50.8,50.82,288540.0,42.1697,42.178,42.1614,42.178,288540.0
2020-08-17 11:30:00,50.82,50.83,50.81,50.83,56156.0,42.178,42.1863,42.1697,42.1863,56156.0
2020-08-17 12:00:00,50.82,50.83,50.81,50.81,38550.0,42.178,42.1863,42.1697,42.1697,38550.0
2020-08-17 12:30:00,50.82,50.82,50.8,50.8,31554.0,42.178,42.178,42.1614,42.1614,31554.0
2020-08-17 13:00:00,50.8,50.81,50.79,50.8,52824.0,42.1614,42.1697,42.1531,42.1614,52824.0
2020-08-17 13:30:00,50.81,50.81,50.8,50.81,35690.0,42.1697,42.1697,42.1614,42.1697,35690.0
2020-08-17 14:00:00,50.81,50.81,50.8,50.81,30378.0,42.1697,42.1697,42.1614,42.1697,30378.0
2020-08-17 14:30:00,50.81,50.81,50.8,50.81,52707.0,42.1697,42.1697,42.1614,42.1697,52707.0
2020-08-17 15:00:00,50.8,50.82,50.8,50.82,153210.0,42.1614,42.178,42.1614,42.178,153210.0
2020-08-17 15:30:00,50.82,50.82,50.81,50.82,241632.0,42.178,42.178,42.1697,42.178,241632.0
2020-08-18 09:30:00,50.83,50.84,50.82,50.84,43766.0,42.1863,42.1946,42.178,42.1946,43766.0
2020-08-18 10:00:00,50.84,50.85,50.83,50.85,73925.0,42.1946,42.2029,42.1863,42.2029,73925.0
2020-08-18 10:30:00,50.85,50.85,50.84,50.84,32472.0,42.2029,42.2029,42.1946,42.1946,32472.0
2020-08-18 11:00:00,50.85,50.85,50.84,50.84,46194.0,42.2029,42.2029,42.1946,42.1946,46194.0
2020-08-18 11:30:00,50.85,50.87,50.84,50.86,146346.0,42.2029,42.2195,42.1946,42.2112,146346.0
2020-08-18 12:00:00,50.86,50.87,50.85,50.87,33478.0,42.2112,42.2195,42.2029,42.2195,33478.0
2020-08-18 12:30:00,50.87,50.87,50.86,50.87,37753.0,42.2195,42.2195,42.2112,42.2195,37753.0
2020-08-18 13:00:00,50.86,50.87,50.86,50.87,37604.0,42.2112,42.2195,42.2112,42.2195,37604.0
2020-08-18 13:30:00,50.87,50.87,50.86,50.86,132471.0,42.2195,42.2195,42.2112,42.2112,132471.0
2020-08-18 14:00:00,50.86,50.87,50.86,50.86,59446.0,42.2112,42.2195,42.2112,42.2112,59446.0
2020-08-18 14:30:00,50.87,50.87,50.86,50.86,50583.0,42.2195,42.2195,42.2112,42.2112,50583.0
2020-08-18 15:00:00,50.86,50.87,50.86,50.87,56187.0,42.2112,42.2195,42.2112,42.2195,56187.0
2020-08-18 15:30:00,50.87,50.88,50.86,50.88,223672.0,42.2195,42.2278,42.2112,42.2278,223672.0
2020-08-19 09:30:00,50.88,50.92,50.88,50.92,70808.0,42.2278,42.261,42.2278,42.261,70808.0
2020-08-19 10:00:00,50.91,50.92,50.89,50.9,115241.0,42.2527,42.261,42.2361,42.2444,115241.0
2020-08-19 10:30:00,50.9,50.91,50.89,50.91,99465.0,42.2444,42.2527,42.2361,42.2527,99465.0
2020-08-19 11:00:00,50.91,50.91,50.9,50.91,55154.0,42.2527,42.2527,42.2444,42.2527,55154.0
2020-08-19 11:30:00,50.91,50.91,50.89,50.89,32734.0,42.2527,42.2527,42.2361,42.2361,32734.0
2020-08-19 12:00:00,50.89,50.9,50.88,50.89,33154.0,42.2361,42.2444,42.2278,42.2361,33154.0
2020-08-19 12:30:00,50.89,50.89,50.86,50.87,76451.0,42.2361,42.2361,42.2112,42.2195,76451.0
2020-08-19 13:00:00,50.88,50.91,50.88,50.9,56297.0,42.2278,42.2527,42.2278,42.2444,56297.0
2020-08-19 13:30:00,50.9,50.9,50.88,50.89,55132.0,42.2444,42.2444,42.2278,42.2361,55132.0
2020-08-19 14:00:00,50.88,50.9,50.81,50.82,85319.0,42.2278,42.2444,42.1697,42.178,85319.0
2020-08-19 14:30:00,50.83,50.83,50.81,50.83,51806.0,42.1863,42.1863,42.1697,42.1863,51806.0
2020-08-19 15:00:00,50.82,50.85,50.82,50.85,45692.0,42.178,42.2029,42.178,42.2029,45692.0
2020-08-19 15:30:00,50.84,50.85,50.8,50.8,170314.0,42.1946,42.2029,42.1614,42.1614,170314.0
2020-08-20 09:30:00,50.81,50.81,50.79,50.81,45379.0,42.1697,42.1697,42.1531,42.1697,45379.0
2020-08-20 10:00:00,50.8,50.83,50.8,50.83,28650.0,42.1614,42.1863,42.1614,42.1863,28650.0
2020-08-20 10:30:00,50.83,50.84,50.81,50.82,27773.0,42.1863,42.1946,42.1697,42.178,27773.0
2020-08-20 11:00:00,50.82,50.83,50.81,50.82,216733.0,42.178,42.1863,42.1697,42.178,216733.0
2020-08-20 11:30:00,50.82,50.82,50.8,50.8,31616.0,42.178,42.178,42.1614,42.1614,31616.0
2020-08-20 12:00:00,50.81,50.81,50.8,50.8,57171.0,42.1697,42.1697,42.1614,42.1614,57171.0
2020-08-20 12:30:00,50.8,50.81,50.79,50.81,20507.0,42.1614,42.1697,42.1531,42.1697,20507.0
2020-08-20 13:00:00,50.81,50.81,50.76,50.79,24909.0,42.1697,42.1697,42.1282,42.1531,24909.0
2020-08-20 13:30:00,50.79,50.8,50.78,50.8,44191.0,42.1531,42.1614,42.1448,42.1614,44191.0
2020-08-20 14:00:00,50.8,50.81,50.79,50.81,19135.0,42.1614,42.1697,42.1531,42.1697,19135.0
2020-08-20 14:30:00,50.81,50.82,50.8,50.82,32512.0,42.1697,42.178,42.1614,42.178,32512.0
2020-08-20 15:00:00,50.81,50.82,50.8,50.8,36959.0,42.1697,42.178,42.1614,42.1614,36959.0
2020-08-20 15:30:00,50.8,50.81,50.8,50.8,55619.0,42.1614,42.1697,42.1614,42.1614,55619.0
2020-08-21 09:30:00,50.81,50.83,50.81,50.82,124622.0,42.1697,42.1863,42.1697,42.178,124622.0
2020-08-21 10:00:00,50.83,50.84,50.82,50.83,48931.0,42.1863,42.1946,42.178,42.1863,48931.0
2020-08-21 10:30:00,50.83,50.84,50.82,50.84,37762.0,42.1863,42.1946,42.178,42.1946,37762.0
2020-08-21 11:00:00,50.84,50.84,50.83,50.83,34997.0,42.1946,42.1946,42.1863,42.1863,34997.0
2020-08-21 11:30:00,50.84,50.84,50.83,50.83,20973.0,42.1946,42.1946,42.1863,42.1863,20973.0
2020-08-21 12:00:00,50.84,50.84,50.83,50.84,23766.0,42.1946,42.1946,42.1863,42.1946,23766.0
2020-08-21 12:30:00,50.83,50.84,50.83,50.83,17190.0,42.1863,42.1946,42.1863,42.1863,17190.0
2020-08-21 13:00:00,50.84,50.84,50.82,50.84,40003.0,42.1946,42.1946,42.178,42.1946,40003.0
2020-08-21 13:30:00,50.84,50.84,50.83,50.83,63274.0,42.1946,42.1946,42.1863,42.1863,63274.0
2020-08-21 14:00:00,50.84,50.86,50.83,50.86,39313.0,42.1946,42.2112,42.1863,42.2112,39313.0
2020-08-21 14:30:00,50.86,50.86,50.84,50.85,22555.0,42.2112,42.2112,42.1946,42.2029,22555.0
2020-08-21 15:00:00,50.85,50.85,50.84,50.85,41953.0,42.2029,42.2029,42.1946,42.2029,41953.0
2020-08-21 15:30:00,50.84,50.86,50.84,50.86,64300.0,42.1946,42.2112,42.1946,42.2112,64300.0
2020-08-24 09:30:00,50.91,50.92,50.89,50.9,94602.0,42.2527,42.261,42.2361,42.2444,94602.0
2020-08-24 10:00:00,50.9,50.91,50.89,50.91,56160.0,42.2444,42.2527,42.2361,42.2527,56160.0
2020-08-24 10:30:00,50.91,50.91,50.9,50.91,40875.0,42.2527,42.2527,42.2444,42.2527,40875.0
2020-08-24 11:00:00,50.91,50.91,50.9,50.9,30730.0,42.2527,42.2527,42.2444,42.2444,30730.0
2020-08-24 11:30:00,50.91,50.91,50.9,50.91,85168.0,42.2527,42.2527,42.2444,42.2527,85168.0
2020-08-24 12:00:00,50.91,50.92,50.9,50.91,260387.0,42.2527,42.261,42.2444,42.2527,260387.0
2020-08-24 12:30:00,50.92,50.93,50.91,50.93,190997.0,42.261,42.2693,42.2527,42.2693,190997.0
2020-08-24 13:00:00,50.92,50.93,50.92,50.93,15952.0,42.261,42.2693,42.261,42.2693,15952.0
2020-08-24 13:30:00,50.93,50.93,50.92,50.93,16004.0,42.2693,42.2693,42.261,42.2693,16004.0
2020-08-24 14:00:00,50.93,50.93,50.92,50.93,49281.0,42.2693,42.2693,42.261,42.2693,49281.0
2020-08-24 14:30:00,50.93,50.93,50.91,50.92,68824.0,42.2693,42.2693,42.2527,42.261,68824.0
2020-08-24 15:00:00,50.91,50.92,50.91,50.91,22834.0,42.2527,42.261,42.2527,42.2527,22834.0
2020-08-24 15:30:00,50.92,50.92,50.91,50.91,68537.0,42.261,42.261,42.2527,42.2527,68537.0
2020-08-25 09:30:00,50.93,50.93,50.9,50.9,72241.0,42.2693,42.2693,42.2444,42.2444,72241.0
2020-08-25 10:00:00,50.91,50.91,50.9,50.91,65419.0,42.2527,42.2527,42.2444,42.2527,65419.0
2020-08-25 10:30:00,50.9,50.91,50.9,50.91,22649.0,42.2444,42.2527,42.2444,42.2527,22649.0
2020-08-25 11:00:00,50.91,50.92,50.89,50.91,46657.0,42.2527,42.261,42.2361,42.2527,46657.0
2020-08-25 11:30:00,50.91,50.93,50.91,50.93,54063.0,42.2527,42.2693,42.2527,42.2693,54063.0
2020-08-25 12:00:00,50.93,50.93,50.92,50.93,43742.0,42.2693,42.2693,42.261,42.2693,43742.0
2020-08-25 12:30:00,50.93,50.93,50.92,50.93,31569.0,42.2693,42.2693,42.261,42.2693,31569.0
2020-08-25 13:00:00,50.93,50.93,50.92,50.93,45234.0,42.2693,42.2693,42.261,42.2693,45234.0
2020-08-25 13:30:00,50.92,50.93,50.92,50.93,53640.0,42.261,42.2693,42.261,42.2693,53640.0
2020-08-25 14:00:00,50.93,50.94,50.92,50.94,57065.0,42.2693,42.2776,42.261,42.2776,57065.0
2020-08-25 14:30:00,50.94,50.94,50.93,50.94,56370.0,42.2776,42.2776,42.2693,42.2776,56370.0
2020-08-25 15:00:00,50.94,50.94,50.93,50.94,42481.0,42.2776,42.2776,42.2693,42.2776,42481.0
2020-08-25 15:30:00,50.94,50.94,50.93,50.93,100835.0,42.2776,42.2776,42.2693,42.2693,100835.0
2020-08-26 09:30:00,50.95,50.97,50.94,50.97,94138.0,42.2859,42.3025,42.2776,42.3025,94138.0
2020-08-26 10:00:00,50.97,50.98,50.96,50.98,80500.0,42.3025,42.3108,42.2942,42.3108,80500.0
2020-08-26 10:30:00,50.98,50.98,50.95,50.97,68734.0,42.3108,42.3108,42.2859,42.3025,68734.0
2020-08-26 11:00:00,50.97,50.97,50.96,50.97,42465.0,42.3025,42.3025,42.2942,42.3025,42465.0
2020-08-26 11:30:00,50.97,50.98,50.96,50.98,39349.0,42.3025,42.3108,42.2942,42.3108,39349.0
2020-08-26 12:00:00,50.98,50.98,50.97,50.98,68270.0,42.3108,42.3108,42.3025,42.3108,68270.0
2020-08-26 12:30:00,50.98,50.98,50.97,50.98,32789.0,42.3108,42.3108,42.3025,42.3108,32789.0
2020-08-26 13:00:00,50.98,51.0,50.97,51.0,71210.0,42.3108,42.3274,42.3025,42.3274,71210.0
2020-08-26 13:30:00,51.0,51.01,50.99,51.0,68507.0,42.3274,42.3357,42.3191,42.3274,68507.0
2020-08-26 14:00:00,51.01,51.01,51.0,51.01,61139.0,42.3357,42.3357,42.3274,42.3357,61139.0
2020-08-26 14:30:00,51.01,51.01,51.0,51.0,59268.0,42.3357,42.3357,42.3274,42.3274,59268.0
2020-08-26 15:00:00,51.01,51.01,51.0,51.01,34279.0,42.3357,42.3357,42.3274,42.3357,34279.0
2020-08-26 15:30:00,51.01,51.01,51.0,51.01,219988.0,42.3357,42.3357,42.3274,42.3357,219988.0
2020-08-27 09:30:00,50.98,51.0,50.97,50.99,161292.0,42.3108,42.3274,42.3025,42.3191,161292.0
2020-08-27 10:00:00,50.99,50.99,50.96,50.98,46387.0,42.3191,42.3191,42.2942,42.3108,46387.0
2020-08-27 10:30:00,50.98,50.98,50.97,50.98,110255.0,42.3108,42.3108,42.3025,42.3108,110255.0
2020-08-27 11:00:00,50.98,50.99,50.97,50.98,76195.0,42.3108,42.3191,42.3025,42.3108,76195.0
2020-08-27 11:30:00,50.98,50.99,50.98,50.99,52519.0,42.3108,42.3191,42.3108,42.3191,52519.0
2020-08-27 12:00:00,50.99,51.0,50.98,51.0,46041.0,42.3191,42.3274,42.3108,42.3274,46041.0
2020-08-27 12:30:00,50.99,51.0,50.99,50.99,55918.0,42.3191,42.3274,42.3191,42.3191,55918.0
2020-08-27 13:00:00,51.0,51.01,50.99,50.99,66603.0,42.3274,42.3357,42.3191,42.3191,66603.0
2020-08-27 13:30:00,51.0,51.01,50.99,51.01,71633.0,42.3274,42.3357,42.3191,42.3357,71633.0
2020-08-27 14:00:00,51.01,51.01,50.99,51.0,54457.0,42.3357,42.3357,42.3191,42.3274,54457.0
2020-08-27 14:30:00,51.0,51.0,50.99,51.0,69960.0,42.3274,42.3274,42.3191,42.3274,69960.0
2020-08-27 15:00:00,50.99,51.0,50.99,51.0,76536.0,42.3191,42.3274,42.3191,42.3274,76536.0
2020-08-27 15:30:00,51.0,51.0,50.99,51.0,140809.0,42.3274,42.3274,42.3191,42.3274,140809.0
2020-08-28 09:30:00,51.07,51.11,51.07,51.11,38801.0,42.3855,42.4187,42.3855,42.4187,38801.0
2020-08-28 10:00:00,51.11,51.11,51.09,51.11,139166.0,42.4187,42.4187,42.4021,42.4187,139166.0
2020-08-28 10:30:00,51.1,51.11,51.09,51.1,77031.0,42.4104,42.4187,42.4021,42.4104,77031.0
2020-08-28 11:00:00,51.1,51.1,51.09,51.1,88626.0,42.4104,42.4104,42.4021,42.4104,88626.0
2020-08-28 11:30:00,51.1,51.1,51.06,51.07,118451.0,42.4104,42.4104,42.3772,42.3855,118451.0
2020-08-28 12:00:00,51.06,51.08,51.06,51.08,123629.0,42.3772,42.3938,42.3772,42.3938,123629.0
2020-08-28 12:30:00,51.07,51.08,51.07,51.07,96600.0,42.3855,42.3938,42.3855,42.3855,96600.0
2020-08-28 13:00:00,51.07,51.08,51.07,51.07,114025.0,42.3855,42.3938,42.3855,42.3855,114025.0
2020-08-28 13:30:00,51.08,51.08,51.07,51.08,158752.0,42.3938,42.3938,42.3855,42.3938,158752.0
2020-08-28 14:00:00,51.08,51.08,51.07,51.08,99614.0,42.3938,42.3938,42.3855,42.3938,99614.0
2020-08-28 14:30:00,51.08,51.08,51.07,51.08,170241.0,42.3938,42.3938,42.3855,42.3938,170241.0
2020-08-28 15:00:00,51.07,51.08,51.07,51.08,132040.0,42.3855,42.3938,42.3855,42.3938,132040.0
2020-08-28 15:30:00,51.07,51.08,51.07,51.08,142746.0,42.3855,42.3938,42.3855,42.3938,142746.0
2020-08-31 09:30:00,51.12,51.12,51.1,51.1,119252.0,42.427,42.427,42.4104,42.4104,119252.0
2020-08-31 10:00:00,51.11,51.11,51.1,51.11,344312.0,42.4187,42.4187,42.4104,42.4187,344312.0
2020-08-31 10:30:00,51.11,51.11,51.09,51.1,38142.0,42.4187,42.4187,42.4021,42.4104,38142.0
2020-08-31 11:00:00,51.1,51.1,51.08,51.09,39583.0,42.4104,42.4104,42.3938,42.4021,39583.0
2020-08-31 11:30:00,51.09,51.09,51.08,51.08,35416.0,42.4021,42.4021,42.3938,42.3938,35416.0
2020-08-31 12:00:00,51.09,51.1,51.08,51.1,70130.0,42.4021,42.4104,42.3938,42.4104,70130.0
2020-08-31 12:30:00,51.1,51.12,51.09,51.12,48190.0,42.4104,42.427,42.4021,42.427,48190.0
2020-08-31 13:00:00,51.11,51.12,51.11,51.11,27136.0,42.4187,42.427,42.4187,42.4187,27136.0
2020-08-31 13:30:00,51.12,51.12,51.1,51.11,33316.0,42.427,42.427,42.4104,42.4187,33316.0
2020-08-31 14:00:00,51.11,51.11,51.1,51.11,51784.0,42.4187,42.4187,42.4104,42.4187,51784.0
2020-08-31 14:30:00,51.11,51.12,51.1,51.12,80794.0,42.4187,42.427,42.4104,42.427,80794.0
2020-08-31 15:00:00,51.12,51.13,51.1,51.11,143280.0,42.427,42.4353,42.4104,42.4187,143280.0
2020-08-31 15:30:00,51.11,51.11,51.1,51.11,222645.0,42.4187,42.4187,42.4104,42.4187,222645.0
2020-09-01 09:30:00,51.11,51.13,51.11,51.12,115115.0,42.4187,42.4353,42.4187,42.427,115115.0
2020-09-01 10:00:00,51.11,51.11,51.1,51.11,263320.0,42.4187,42.4187,42.4104,42.4187,263320.0
2020-09-01 10:30:00,51.11,51.12,51.1,51.12,179538.0,42.4187,42.427,42.4104,42.427,179538.0
2020-09-01 11:00:00,51.12,51.13,51.11,51.12,75030.0,42.427,42.4353,42.4187,42.427,75030.0
2020-09-01 11:30:00,51.12,51.12,51.1,51.11,90376.0,42.427,42.427,42.4104,42.4187,90376.0
2020-09-01 12:00:00,51.11,51.11,51.1,51.11,53503.0,42.4187,42.4187,42.4104,42.4187,53503.0
2020-09-01 12:30:00,51.11,51.11,51.1,51.11,65201.0,42.4187,42.4187,42.4104,42.4187,65201.0
2020-09-01 13:00:00,51.11,51.12,51.1,51.12,50230.0,42.4187,42.427,42.4104,42.427,50230.0
2020-09-01 13:30:00,51.11,51.12,51.1,51.11,75781.0,42.4187,42.427,42.4104,42.4187,75781.0
2020-09-01 14:00:00,51.11,51.11,51.1,51.11,76594.0,42.4187,42.4187,42.4104,42.4187,76594.0
2020-09-01 14:30:00,51.11,51.11,51.08,51.09,170772.0,42.4187,42.4187,42.3938,42.4021,170772.0
2020-09-01 15:00:00,51.09,51.09,51.08,51.09,105730.0,42.4021,42.4021,42.3938,42.4021,105730.0
2020-09-01 15:30:00,51.09,51.09,51.07,51.07,183769.0,42.4021,42.4021,42.3855,42.3855,183769.0
2020-09-02 09:30:00,51.08,51.11,51.08,51.09,128860.0,42.3938,42.4187,42.3938,42.4021,128860.0
2020-09-02 10:00:00,51.09,51.09,51.07,51.07,84719.0,42.4021,42.4021,42.3855,42.3855,84719.0
2020-09-02 10:30:00,51.07,51.09,51.04,51.06,274747.0,42.3855,42.4021,42.3606,42.3772,274747.0
2020-09-02 11:00:00,51.06,51.06,51.04,51.05,95783.0,42.3772,42.3772,42.3606,42.3689,95783.0
2020-09-02 11:30:00,51.04,51.04,51.03,51.03,68950.0,42.3606,42.3606,42.3523,42.3523,68950.0
2020-09-02 12:00:00,51.03,51.04,51.02,51.04,84740.0,42.3523,42.3606,42.344,42.3606,84740.0
2020-09-02 12:30:00,51.04,51.06,51.03,51.06,54330.0,42.3606,42.3772,42.3523,42.3772,54330.0
2020-09-02 13:00:00,51.05,51.06,51.05,51.06,29417.0,42.3689,42.3772,42.3689,42.3772,29417.0
2020-09-02 13:30:00,51.05,51.06,51.03,51.04,59605.0,42.3689,42.3772,42.3523,42.3606,59605.0
2020-09-02 14:00:00,51.04,51.04,51.03,51.04,104830.0,42.3606,42.3606,42.3523,42.3606,104830.0
2020-09-02 14:30:00,51.03,51.04,51.03,51.04,28746.0,42.3523,42.3606,42.3523,42.3606,28746.0
2020-09-02 15:00:00,51.04,51.04,51.03,51.04,106152.0,42.3606,42.3606,42.3523,42.3606,106152.0
2020-09-02 15:30:00,51.04,51.04,51.03,51.03,157773.0,42.3606,42.3606,42.3523,42.3523,157773.0
2020-09-03 09:30:00,51.01,51.01,50.98,50.98,125158.0,42.3357,42.3357,42.3108,42.3108,125158.0
2020-09-03 10:00:00,50.98,50.99,50.96,50.96,92263.0,42.3108,42.3191,42.2942,42.2942,92263.0
2020-09-03 10:30:00,50.97,50.97,50.94,50.96,262088.0,42.3025,42.3025,42.2776,42.2942,262088.0
2020-09-03 11:00:00,50.96,50.97,50.95,50.97,50941.0,42.2942,42.3025,42.2859,42.3025,50941.0
2020-09-03 11:30:00,50.97,50.97,50.96,50.96,88331.0,42.3025,42.3025,42.2942,42.2942,88331.0
2020-09-03 12:00:00,50.96,50.99,50.96,50.98,47135.0,42.2942,42.3191,42.2942,42.3108,47135.0
2020-09-03 12:30:00,50.98,50.99,50.97,50.98,94451.0,42.3108,42.3191,42.3025,42.3108,94451.0
2020-09-03 13:00:00,50.97,50.98,50.97,50.98,125154.0,42.3025,42.3108,42.3025,42.3108,125154.0
2020-09-03 13:30:00,50.98,50.98,50.96,50.97,92637.0,42.3108,42.3108,42.2942,42.3025,92637.0
2020-09-03 14:00:00,50.97,50.97,50.95,50.96,110394.0,42.3025,42.3025,42.2859,42.2942,110394.0
2020-09-03 14:30:00,50.96,50.97,50.93,50.96,228328.0,42.2942,42.3025,42.2693,42.2942,228328.0
2020-09-03 15:00:00,50.96,50.96,50.95,50.96,81194.0,42.2942,42.2942,42.2859,42.2942,81194.0
2020-09-03 15:30:00,50.95,50.96,50.94,50.96,188800.0,42.2859,42.2942,42.2776,42.2942,188800.0
2020-09-04 09:30:00,50.98,50.99,50.96,50.97,321764.0,42.3108,42.3191,42.2942,42.3025,321764.0
2020-09-04 10:00:00,50.96,50.97,50.92,50.92,132208.0,42.2942,42.3025,42.261,42.261,132208.0
2020-09-04 10:30:00,50.93,50.93,50.92,50.93,31216.0,42.2693,42.2693,42.261,42.2693,31216.0
2020-09-04 11:00:00,50.93,50.93,50.92,50.92,1003829.0,42.2693,42.2693,42.261,42.261,1003829.0
2020-09-04 11:30:00,50.92,50.93,50.92,50.92,36946.0,42.261,42.2693,42.261,42.261,36946.0
2020-09-04 12:00:00,50.92,50.93,50.92,50.93,50277.0,42.261,42.2693,42.261,42.2693,50277.0
2020-09-04 12:30:00,50.93,50.94,50.92,50.93,25361.0,42.2693,42.2776,42.261,42.2693,25361.0
2020-09-04 13:00:00,50.94,50.94,50.92,50.93,20238.0,42.2776,42.2776,42.261,42.2693,20238.0
2020-09-04 13:30:00,50.92,50.93,50.92,50.93,61399.0,42.261,42.2693,42.261,42.2693,61399.0
2020-09-04 14:00:00,50.92,50.94,50.92,50.93,160062.0,42.261,42.2776,42.261,42.2693,160062.0
2020-09-04 14:30:00,50.93,50.94,50.92,50.93,89835.0,42.2693,42.2776,42.261,42.2693,89835.0
2020-09-04 15:00:00,50.94,50.94,50.93,50.94,59525.0,42.2776,42.2776,42.2693,42.2776,59525.0
2020-09-04 15:30:00,50.94,50.95,50.93,50.95,72111.0,42.2776,42.2859,42.2693,42.2859,72111.0
2020-09-08 09:30:00,50.92,50.93,50.9,50.91,500523.0,42.261,42.2693,42.2444,42.2527,500523.0
2020-09-08 10:00:00,50.91,50.91,50.9,50.91,65246.0,42.2527,42.2527,42.2444,42.2527,65246.0
2020-09-08 10:30:00,50.91,50.92,50.9,50.91,50006.0,42.2527,42.261,42.2444,42.2527,50006.0
2020-09-08 11:00:00,50.91,50.92,50.91,50.91,60078.0,42.2527,42.261,42.2527,42.2527,60078.0
2020-09-08 11:30:00,50.91,50.92,50.91,50.91,100923.0,42.2527,42.261,42.2527,42.2527,100923.0
2020-09-08 12:00:00,50.91,50.92,50.91,50.91,68989.0,42.2527,42.261,42.2527,42.2527,68989.0
2020-09-08 12:30:00,50.91,50.92,50.91,50.91,28481.0,42.2527,42.261,42.2527,42.2527,28481.0
2020-09-08 13:00:00,50.92,50.93,50.91,50.93,65919.0,42.261,42.2693,42.2527,42.2693,65919.0
2020-09-08 13:30:00,50.93,50.93,50.92,50.93,36323.0,42.2693,42.2693,42.261,42.2693,36323.0
2020-09-08 14:00:00,50.93,50.94,50.92,50.94,62261.0,42.2693,42.2776,42.261,42.2776,62261.0
2020-09-08 14:30:00,50.94,50.94,50.93,50.94,56479.0,42.2776,42.2776,42.2693,42.2776,56479.0
2020-09-08 15:00:00,50.94,50.94,50.92,50.93,85434.0,42.2776,42.2776,42.261,42.2693,85434.0
2020-09-08 15:30:00,50.93,50.94,50.92,50.93,95070.0,42.2693,42.2776,42.261,42.2693,95070.0
2020-09-09 09:30:00,50.99,51.0,50.97,50.98,30309.0,42.3191,42.3274,42.3025,42.3108,30309.0
2020-09-09 10:00:00,50.98,50.98,50.97,50.98,65891.0,42.3108,42.3108,42.3025,42.3108,65891.0
2020-09-09 10:30:00,50.97,50.98,50.95,50.96,92510.0,42.3025,42.3108,42.2859,42.2942,92510.0
2020-09-09 11:00:00,50.96,50.96,50.95,50.96,71637.0,42.2942,42.2942,42.2859,42.2942,71637.0
2020-09-09 11:30:00,50.96,50.96,50.95,50.96,86271.0,42.2942,42.2942,42.2859,42.2942,86271.0
2020-09-09 12:00:00,50.96,50.96,50.95,50.96,226987.0,42.2942,42.2942,42.2859,42.2942,226987.0
2020-09-09 12:30:00,50.96,50.98,50.95,50.98,223535.0,42.2942,42.3108,42.2859,42.3108,223535.0
2020-09-09 13:00:00,50.98,50.99,50.95,50.96,206060.0,42.3108,42.3191,42.2859,42.2942,206060.0
2020-09-09 13:30:00,50.96,50.96,50.95,50.96,30289.0,42.2942,42.2942,42.2859,42.2942,30289.0
2020-09-09 14:00:00,50.96,50.96,50.95,50.96,48896.0,42.2942,42.2942,42.2859,42.2942,48896.0
2020-09-09 14:30:00,50.96,50.96,50.95,50.96,66855.0,42.2942,42.2942,42.2859,42.2942,66855.0
2020-09-09 15:00:00,50.96,50.96,50.95,50.96,74122.0,42.2942,42.2942,42.2859,42.2942,74122.0
2020-09-09 15:30:00,50.96,50.96,50.95,50.96,180616.0,42.2942,42.2942,42.2859,42.2942,180616.0
2020-09-10 09:30:00,50.95,50.97,50.95,50.97,83358.0,42.2859,42.3025,42.2859,42.3025,83358.0
2020-09-10 10:00:00,50.97,50.97,50.96,50.97,48820.0,42.3025,42.3025,42.2942,42.3025,48820.0
2020-09-10 10:30:00,50.97,50.97,50.95,50.97,61020.0,42.3025,42.3025,42.2859,42.3025,61020.0
2020-09-10 11:00:00,50.97,50.97,50.95,50.96,52532.0,42.3025,42.3025,42.2859,42.2942,52532.0
2020-09-10 11:30:00,50.95,50.96,50.95,50.96,33122.0,42.2859,42.2942,42.2859,42.2942,33122.0
2020-09-10 12:00:00,50.95,50.97,50.95,50.97,54873.0,42.2859,42.3025,42.2859,42.3025,54873.0
2020-09-10 12:30:00,50.96,50.96,50.95,50.95,33383.0,42.2942,42.2942,42.2859,42.2859,33383.0
2020-09-10 13:00:00,50.96,50.97,50.95,50.97,30472.0,42.2942,42.3025,42.2859,42.3025,30472.0
2020-09-10 13:30:00,50.96,50.97,50.96,50.97,49594.0,42.2942,42.3025,42.2942,42.3025,49594.0
2020-09-10 14:00:00,50.96,50.97,50.96,50.96,113292.0,42.2942,42.3025,42.2942,42.2942,113292.0
2020-09-10 14:30:00,50.97,50.97,50.95,50.95,42131.0,42.3025,42.3025,42.2859,42.2859,42131.0
2020-09-10 15:00:00,50.96,50.96,50.95,50.95,83379.0,42.2942,42.2942,42.2859,42.2859,83379.0
2020-09-10 15:30:00,50.96,50.96,50.95,50.95,79669.0,42.2942,42.2942,42.2859,42.2859,79669.0
2020-09-11 09:30:00,50.98,50.99,50.97,50.98,87524.0,42.3108,42.3191,42.3025,42.3108,87524.0
2020-09-11 10:00:00,50.99,50.99,50.97,50.98,43819.0,42.3191,42.3191,42.3025,42.3108,43819.0
2020-09-11 10:30:00,50.98,50.99,50.97,50.98,40751.0,42.3108,42.3191,42.3025,42.3108,40751.0
2020-09-11 11:00:00,50.99,50.99,50.98,50.98,31775.0,42.3191,42.3191,42.3108,42.3108,31775.0
2020-09-11 11:30:00,50.98,50.99,50.97,50.98,150633.0,42.3108,42.3191,42.3025,42.3108,150633.0
2020-09-11 12:00:00,50.98,50.98,50.97,50.97,30905.0,42.3108,42.3108,42.3025,42.3025,30905.0
2020-09-11 12:30:00,50.98,50.99,50.97,50.98,75728.0,42.3108,42.3191,42.3025,42.3108,75728.0
2020-09-11 13:00:00,50.98,50.99,50.97,50.97,76273.0,42.3108,42.3191,42.3025,42.3025,76273.0
2020-09-11 13:30:00,50.98,50.98,50.97,50.98,23571.0,42.3108,42.3108,42.3025,42.3108,23571.0
2020-09-11 14:00:00,50.98,50.98,50.96,50.97,55771.0,42.3108,42.3108,42.2942,42.3025,55771.0
2020-09-11 14:30:00,50.97,50.97,50.96,50.97,100730.0,42.3025,42.3025,42.2942,42.3025,100730.0
2020-09-11 15:00:00,50.97,50.97,50.95,50.97,79614.0,42.3025,42.3025,42.2859,42.3025,79614.0
2020-09-11 15:30:00,50.97,50.97,50.96,50.97,46295.0,42.3025,42.3025,42.2942,42.3025,46295.0
2020-09-14 09:30:00,50.97,50.97,50.95,50.95,158575.0,42.3025,42.3025,42.2859,42.2859,158575.0
2020-09-14 10:00:00,50.96,50.97,50.95,50.96,43775.0,42.2942,42.3025,42.2859,42.2942,43775.0
2020-09-14 10:30:00,50.96,50.97,50.96,50.97,28011.0,42.2942,42.3025,42.2942,42.3025,28011.0
2020-09-14 11:00:00,50.97,50.97,50.96,50.97,43134.0,42.3025,42.3025,42.2942,42.3025,43134.0
2020-09-14 11:30:00,50.96,50.97,50.94,50.94,138756.0,42.2942,42.3025,42.2776,42.2776,138756.0
2020-09-14 12:00:00,50.95,50.95,50.94,50.95,33954.0,42.2859,42.2859,42.2776,42.2859,33954.0
2020-09-14 12:30:00,50.95,50.95,50.94,50.95,76972.0,42.2859,42.2859,42.2776,42.2859,76972.0
2020-09-14 13:00:00,50.94,50.95,50.94,50.95,24465.0,42.2776,42.2859,42.2776,42.2859,24465.0
2020-09-14 13:30:00,50.95,50.95,50.94,50.95,20229.0,42.2859,42.2859,42.2776,42.2859,20229.0
2020-09-14 14:00:00,50.95,50.95,50.94,50.95,46998.0,42.2859,42.2859,42.2776,42.2859,46998.0
2020-09-14 14:30:00,50.95,50.95,50.93,50.94,80260.0,42.2859,42.2859,42.2693,42.2776,80260.0
2020-09-14 15:00:00,50.94,50.96,50.93,50.96,44269.0,42.2776,42.2942,42.2693,42.2942,44269.0
2020-09-14 15:30:00,50.96,50.97,50.95,50.97,44780.0,42.2942,42.3025,42.2859,42.3025,44780.0
2020-09-15 09:30:00,50.97,50.98,50.95,50.97,104157.0,42.3025,42.3108,42.2859,42.3025,104157.0
2020-09-15 10:00:00,50.97,50.98,50.96,50.98,34570.0,42.3025,42.3108,42.2942,42.3108,34570.0
2020-09-15 10:30:00,50.97,50.99,50.97,50.97,79888.0,42.3025,42.3191,42.3025,42.3025,79888.0
2020-09-15 11:00:00,50.97,50.99,50.97,50.98,57459.0,42.3025,42.3191,42.3025,42.3108,57459.0
2020-09-15 11:30:00,50.98,50.99,50.97,50.99,55776.0,42.3108,42.3191,42.3025,42.3191,55776.0
2020-09-15 12:00:00,50.98,51.0,50.98,51.0,32039.0,42.3108,42.3274,42.3108,42.3274,32039.0
2020-09-15 12:30:00,51.0,51.0,50.99,51.0,37259.0,42.3274,42.3274,42.3191,42.3274,37259.0
2020-09-15 13:00:00,50.99,51.01,50.98,51.0,51258.0,42.3191,42.3357,42.3108,42.3274,51258.0
2020-09-15 13:30:00,51.0,51.0,50.99,51.0,42271.0,42.3274,42.3274,42.3191,42.3274,42271.0
2020-09-15 14:00:00,51.0,51.0,50.98,50.99,206129.0,42.3274,42.3274,42.3108,42.3191,206129.0
2020-09-15 14:30:00,50.99,51.0,50.98,51.0,32791.0,42.3191,42.3274,42.3108,42.3274,32791.0
2020-09-15 15:00:00,51.0,51.0,50.99,51.0,144772.0,42.3274,42.3274,42.3191,42.3274,144772.0
2020-09-15 15:30:00,51.0,51.0,50.98,50.98,104985.0,42.3274,42.3274,42.3108,42.3108,104985.0
2020-09-16 09:30:00,51.02,51.03,51.01,51.02,75234.0,42.344,42.3523,42.3357,42.344,75234.0
2020-09-16 10:00:00,51.03,51.04,51.02,51.04,33802.0,42.3523,42.3606,42.344,42.3606,33802.0
2020-09-16 10:30:00,51.03,51.04,51.03,51.04,95191.0,42.3523,42.3606,42.3523,42.3606,95191.0
2020-09-16 11:00:00,51.03,51.04,51.03,51.04,34885.0,42.3523,42.3606,42.3523,42.3606,34885.0
2020-09-16 11:30:00,51.04,51.04,51.03,51.03,57390.0,42.3606,42.3606,42.3523,42.3523,57390.0
2020-09-16 12:00:00,51.04,51.05,51.03,51.05,44351.0,42.3606,42.3689,42.3523,42.3689,44351.0
2020-09-16 12:30:00,51.05,51.05,51.03,51.04,99693.0,42.3689,42.3689,42.3523,42.3606,99693.0
2020-09-16 13:00:00,51.04,51.04,51.03,51.04,55246.0,42.3606,42.3606,42.3523,42.3606,55246.0
2020-09-16 13:30:00,51.04,51.04,51.03,51.04,35055.0,42.3606,42.3606,42.3523,42.3606,35055.0
2020-09-16 14:00:00,51.04,51.05,51.03,51.05,62937.0,42.3606,42.3689,42.3523,42.3689,62937.0
2020-09-16 14:30:00,51.05,51.05,51.03,51.05,85740.0,42.3689,42.3689,42.3523,42.3689,85740.0
2020-09-16 15:00:00,51.05,51.06,51.03,51.04,161244.0,42.3689,42.3772,42.3523,42.3606,161244.0
2020-09-16 15:30:00,51.03,51.04,51.03,51.03,101638.0,42.3523,42.3606,42.3523,42.3523,101638.0
2020-09-17 09:30:00,51.01,51.05,51.01,51.05,49192.0,42.3357,42.3689,42.3357,42.3689,49192.0
2020-09-17 10:00:00,51.05,51.06,51.04,51.05,187894.0,42.3689,42.3772,42.3606,42.3689,187894.0
2020-09-17 10:30:00,51.04,51.05,51.04,51.05,50757.0,42.3606,42.3689,42.3606,42.3689,50757.0
2020-09-17 11:00:00,51.05,51.05,51.04,51.05,24489.0,42.3689,42.3689,42.3606,42.3689,24489.0
2020-09-17 11:30:00,51.05,51.05,51.02,51.03,68603.0,42.3689,42.3689,42.344,42.3523,68603.0
2020-09-17 12:00:00,51.04,51.04,51.03,51.04,22658.0,42.3606,42.3606,42.3523,42.3606,22658.0
2020-09-17 12:30:00,51.04,51.04,51.03,51.04,12710.0,42.3606,42.3606,42.3523,42.3606,12710.0
2020-09-17 13:00:00,51.04,51.05,51.03,51.05,28645.0,42.3606,42.3689,42.3523,42.3689,28645.0
2020-09-17 13:30:00,51.05,51.05,51.04,51.04,61677.0,42.3689,42.3689,42.3606,42.3606,61677.0
2020-09-17 14:00:00,51.04,51.06,51.04,51.06,28287.0,42.3606,42.3772,42.3606,42.3772,28287.0
2020-09-17 14:30:00,51.05,51.06,51.05,51.06,30057.0,42.3689,42.3772,42.3689,42.3772,30057.0
2020-09-17 15:00:00,51.06,51.06,51.05,51.05,77944.0,42.3772,42.3772,42.3689,42.3689,77944.0
2020-09-17 15:30:00,51.05,51.06,51.05,51.05,98699.0,42.3689,42.3772,42.3689,42.3689,98699.0
2020-09-18 09:30:00,51.07,51.08,51.06,51.08,28975.0,42.3855,42.3938,42.3772,42.3938,28975.0
2020-09-18 10:00:00,51.08,51.08,51.07,51.08,163728.0,42.3938,42.3938,42.3855,42.3938,163728.0
2020-09-18 10:30:00,51.08,51.09,51.07,51.09,23737.0,42.3938,42.4021,42.3855,42.4021,23737.0
2020-09-18 11:00:00,51.09,51.09,51.08,51.08,25078.0,42.4021,42.4021,42.3938,42.3938,25078.0
2020-09-18 11:30:00,51.08,51.08,51.07,51.08,23161.0,42.3938,42.3938,42.3855,42.3938,23161.0
2020-09-18 12:00:00,51.08,51.08,51.07,51.08,37393.0,42.3938,42.3938,42.3855,42.3938,37393.0
2020-09-18 12:30:00,51.08,51.08,51.06,51.07,79588.0,42.3938,42.3938,42.3772,42.3855,79588.0
2020-09-18 13:00:00,51.07,51.07,51.06,51.07,149608.0,42.3855,42.3855,42.3772,42.3855,149608.0
2020-09-18 13:30:00,51.06,51.07,51.06,51.07,23451.0,42.3772,42.3855,42.3772,42.3855,23451.0
2020-09-18 14:00:00,51.07,51.07,51.06,51.06,36942.0,42.3855,42.3855,42.3772,42.3772,36942.0
2020-09-18 14:30:00,51.07,51.07,51.06,51.07,31440.0,42.3855,42.3855,42.3772,42.3855,31440.0
2020-09-18 15:00:00,51.07,51.07,51.06,51.07,41919.0,42.3855,42.3855,42.3772,42.3855,41919.0
2020-09-18 15:30:00,51.07,51.07,51.05,51.05,63585.0,42.3855,42.3855,42.3689,42.3689,63585.0
2020-09-21 09:30:00,51.04,51.04,51.0,51.02,164600.0,42.3606,42.3606,42.3274,42.344,164600.0
2020-09-21 10:00:00,51.01,51.02,51.01,51.01,67593.0,42.3357,42.344,42.3357,42.3357,67593.0
2020-09-21 10:30:00,51.02,51.02,51.0,51.01,103213.0,42.344,42.344,42.3274,42.3357,103213.0
2020-09-21 11:00:00,51.01,51.01,51.0,51.0,35060.0,42.3357,42.3357,42.3274,42.3274,35060.0
2020-09-21 11:30:00,51.0,51.01,50.99,50.99,72467.0,42.3274,42.3357,42.3191,42.3191,72467.0
2020-09-21 12:00:00,51.0,51.0,50.99,51.0,22599.0,42.3274,42.3274,42.3191,42.3274,22599.0
2020-09-21 12:30:00,51.0,51.0,50.99,51.0,27858.0,42.3274,42.3274,42.3191,42.3274,27858.0
2020-09-21 13:00:00,51.0,51.0,50.98,50.98,106425.0,42.3274,42.3274,42.3108,42.3108,106425.0
2020-09-21 13:30:00,50.98,50.99,50.98,50.98,47398.0,42.3108,42.3191,42.3108,42.3108,47398.0
2020-09-21 14:00:00,50.98,50.99,50.98,50.98,16243.0,42.3108,42.3191,42.3108,42.3108,16243.0
2020-09-21 14:30:00,50.98,50.99,50.97,50.97,54784.0,42.3108,42.3191,42.3025,42.3025,54784.0
2020-09-21 15:00:00,50.98,50.98,50.97,50.98,40211.0,42.3108,42.3108,42.3025,42.3108,40211.0
2020-09-21 15:30:00,50.98,50.98,50.97,50.97,132957.0,42.3108,42.3108,42.3025,42.3025,132957.0
2020-09-22 09:30:00,50.98,50.99,50.98,50.98,42205.0,42.3108,42.3191,42.3108,42.3108,42205.0
2020-09-22 10:00:00,50.98,50.99,50.97,50.98,71869.0,42.3108,42.3191,42.3025,42.3108,71869.0
2020-09-22 10:30:00,50.98,50.99,50.97,50.97,56109.0,42.3108,42.3191,42.3025,42.3025,56109.0
2020-09-22 11:00:00,50.98,50.98,50.96,50.97,40452.0,42.3108,42.3108,42.2942,42.3025,40452.0
2020-09-22 11:30:00,50.97,50.97,50.96,50.97,82315.0,42.3025,42.3025,42.2942,42.3025,82315.0
2020-09-22 12:00:00,50.97,50.97,50.96,50.97,31595.0,42.3025,42.3025,42.2942,42.3025,31595.0
2020-09-22 12:30:00,50.97,50.97,50.96,50.96,43780.0,42.3025,42.3025,42.2942,42.2942,43780.0
2020-09-22 13:00:00,50.96,50.97,50.95,50.95,75259.0,42.2942,42.3025,42.2859,42.2859,75259.0
2020-09-22 13:30:00,50.96,50.96,50.95,50.95,119345.0,42.2942,42.2942,42.2859,42.2859,119345.0
2020-09-22 14:00:00,50.95,50.96,50.94,50.96,83720.0,42.2859,42.2942,42.2776,42.2942,83720.0
2020-09-22 14:30:00,50.96,50.97,50.95,50.96,63662.0,42.2942,42.3025,42.2859,42.2942,63662.0
2020-09-22 15:00:00,50.97,50.97,50.96,50.97,36572.0,42.3025,42.3025,42.2942,42.3025,36572.0
2020-09-22 15:30:00,50.97,50.98,50.96,50.97,283682.0,42.3025,42.3108,42.2942,42.3025,283682.0
2020-09-23 09:30:00,50.98,50.98,50.96,50.97,84753.0,42.3108,42.3108,42.2942,42.3025,84753.0
2020-09-23 10:00:00,50.97,50.97,50.94,50.94,36853.0,42.3025,42.3025,42.2776,42.2776,36853.0
2020-09-23 10:30:00,50.95,50.96,50.94,50.96,49008.0,42.2859,42.2942,42.2776,42.2942,49008.0
2020-09-23 11:00:00,50.96,50.97,50.95,50.97,43571.0,42.2942,42.3025,42.2859,42.3025,43571.0
2020-09-23 11:30:00,50.97,50.97,50.94,50.95,40749.0,42.3025,42.3025,42.2776,42.2859,40749.0
2020-09-23 12:00:00,50.95,50.95,50.94,50.95,15850.0,42.2859,42.2859,42.2776,42.2859,15850.0
2020-09-23 12:30:00,50.95,50.96,50.94,50.95,51186.0,42.2859,42.2942,42.2776,42.2859,51186.0
2020-09-23 13:00:00,50.96,50.98,50.96,50.97,122268.0,42.2942,42.3108,42.2942,42.3025,122268.0
2020-09-23 13:30:00,50.97,50.98,50.96,50.97,38751.0,42.3025,42.3108,42.2942,42.3025,38751.0
2020-09-23 14:00:00,50.97,50.97,50.95,50.96,58228.0,42.3025,42.3025,42.2859,42.2942,58228.0
2020-09-23 14:30:00,50.96,50.96,50.94,50.96,147050.0,42.2942,42.2942,42.2776,42.2942,147050.0
2020-09-23 15:00:00,50.96,50.96,50.94,50.95,109294.0,42.2942,42.2942,42.2776,42.2859,109294.0
2020-09-23 15:30:00,50.95,50.95,50.94,50.95,89065.0,42.2859,42.2859,42.2776,42.2859,89065.0
2020-09-24 09:30:00,50.93,50.93,50.9,50.91,33622.0,42.2693,42.2693,42.2444,42.2527,33622.0
2020-09-24 10:00:00,50.91,50.93,50.91,50.91,74599.0,42.2527,42.2693,42.2527,42.2527,74599.0
2020-09-24 10:30:00,50.91,50.92,50.91,50.91,69795.0,42.2527,42.261,42.2527,42.2527,69795.0
2020-09-24 11:00:00,50.92,50.92,50.91,50.92,39919.0,42.261,42.261,42.2527,42.261,39919.0
2020-09-24 11:30:00,50.91,50.92,50.91,50.91,32799.0,42.2527,42.261,42.2527,42.2527,32799.0
2020-09-24 12:00:00,50.92,50.94,50.91,50.93,32690.0,42.261,42.2776,42.2527,42.2693,32690.0
2020-09-24 12:30:00,50.93,50.93,50.91,50.92,37556.0,42.2693,42.2693,42.2527,42.261,37556.0
2020-09-24 13:00:00,50.91,50.92,50.91,50.91,29693.0,42.2527,42.261,42.2527,42.2527,29693.0
2020-09-24 13:30:00,50.91,50.93,50.91,50.93,43069.0,42.2527,42.2693,42.2527,42.2693,43069.0
2020-09-24 14:00:00,50.93,50.93,50.92,50.93,33400.0,42.2693,42.2693,42.261,42.2693,33400.0
2020-09-24 14:30:00,50.93,50.93,50.92,50.93,35117.0,42.2693,42.2693,42.261,42.2693,35117.0
2020-09-24 15:00:00,50.93,50.93,50.92,50.93,87631.0,42.2693,42.2693,42.261,42.2693,87631.0
2020-09-24 15:30:00,50.93,50.93,50.92,50.92,85902.0,42.2693,42.2693,42.261,42.261,85902.0
2020-09-25 09:30:00,50.91,50.92,50.9,50.91,28973.0,42.2527,42.261,42.2444,42.2527,28973.0
2020-09-25 10:00:00,50.92,50.92,50.91,50.92,22194.0,42.261,42.261,42.2527,42.261,22194.0
2020-09-25 10:30:00,50.91,50.92,50.91,50.91,30911.0,42.2527,42.261,42.2527,42.2527,30911.0
2020-09-25 11:00:00,50.92,50.93,50.91,50.91,28371.0,42.261,42.2693,42.2527,42.2527,28371.0
2020-09-25 11:30:00,50.92,50.92,50.91,50.92,38311.0,42.261,42.261,42.2527,42.261,38311.0
2020-09-25 12:00:00,50.91,50.92,50.91,50.91,44679.0,42.2527,42.261,42.2527,42.2527,44679.0
2020-09-25 12:30:00,50.91,50.92,50.9,50.91,27172.0,42.2527,42.261,42.2444,42.2527,27172.0
2020-09-25 13:00:00,50.91,50.92,50.9,50.92,53427.0,42.2527,42.261,42.2444,42.261,53427.0
2020-09-25 13:30:00,50.91,50.92,50.91,50.92,39157.0,42.2527,42.261,42.2527,42.261,39157.0
2020-09-25 14:00:00,50.91,50.93,50.91,50.93,50471.0,42.2527,42.2693,42.2527,42.2693,50471.0
2020-09-25 14:30:00,50.93,50.95,50.92,50.95,76377.0,42.2693,42.2859,42.261,42.2859,76377.0
2020-09-25 15:00:00,50.95,50.96,50.94,50.95,151468.0,42.2859,42.2942,42.2776,42.2859,151468.0
2020-09-25 15:30:00,50.95,50.95,50.94,50.95,58389.0,42.2859,42.2859,42.2776,42.2859,58389.0
2020-09-28 09:30:00,50.96,50.98,50.95,50.98,82822.0,42.2942,42.3108,42.2859,42.3108,82822.0
2020-09-28 10:00:00,50.98,50.98,50.97,50.98,26348.0,42.3108,42.3108,42.3025,42.3108,26348.0
2020-09-28 10:30:00,50.97,50.98,50.97,50.98,53888.0,42.3025,42.3108,42.3025,42.3108,53888.0
2020-09-28 11:00:00,50.98,50.98,50.97,50.97,26254.0,42.3108,42.3108,42.3025,42.3025,26254.0
2020-09-28 11:30:00,50.98,50.99,50.97,50.98,124003.0,42.3108,42.3191,42.3025,42.3108,124003.0
2020-09-28 12:00:00,50.98,50.99,50.98,50.98,132035.0,42.3108,42.3191,42.3108,42.3108,132035.0
2020-09-28 12:30:00,50.99,51.0,50.98,50.99,212683.0,42.3191,42.3274,42.3108,42.3191,212683.0
2020-09-28 13:00:00,51.0,51.0,50.99,51.0,98811.0,42.3274,42.3274,42.3191,42.3274,98811.0
2020-09-28 13:30:00,51.0,51.01,50.99,51.0,312290.0,42.3274,42.3357,42.3191,42.3274,312290.0
2020-09-28 14:00:00,51.0,51.01,51.0,51.01,55494.0,42.3274,42.3357,42.3274,42.3357,55494.0
2020-09-28 14:30:00,51.01,51.03,51.0,51.03,46200.0,42.3357,42.3523,42.3274,42.3523,46200.0
2020-09-28 15:00:00,51.02,51.03,51.01,51.01,61893.0,42.344,42.3523,42.3357,42.3357,61893.0
2020-09-28 15:30:00,51.02,51.03,51.01,51.02,143609.0,42.344,42.3523,42.3357,42.344,143609.0
2020-09-29 09:30:00,51.01,51.05,51.01,51.04,54982.0,42.3357,42.3689,42.3357,42.3606,54982.0
2020-09-29 10:00:00,51.05,51.06,51.04,51.05,134785.0,42.3689,42.3772,42.3606,42.3689,134785.0
2020-09-29 10:30:00,51.06,51.06,51.04,51.04,17931.0,42.3772,42.3772,42.3606,42.3606,17931.0
2020-09-29 11:00:00,51.05,51.06,51.04,51.04,409550.0,42.3689,42.3772,42.3606,42.3606,409550.0
2020-09-29 11:30:00,51.04,51.04,51.03,51.04,28523.0,42.3606,42.3606,42.3523,42.3606,28523.0
2020-09-29 12:00:00,51.04,51.04,51.02,51.03,34308.0,42.3606,42.3606,42.344,42.3523,34308.0
2020-09-29 12:30:00,51.03,51.03,51.02,51.02,15838.0,42.3523,42.3523,42.344,42.344,15838.0
2020-09-29 13:00:00,51.03,51.04,51.03,51.04,17592.0,42.3523,42.3606,42.3523,42.3606,17592.0
2020-09-29 13:30:00,51.04,51.05,51.03,51.05,122266.0,42.3606,42.3689,42.3523,42.3689,122266.0
2020-09-29 14:00:00,51.05,51.06,51.04,51.05,25038.0,42.3689,42.3772,42.3606,42.3689,25038.0
2020-09-29 14:30:00,51.05,51.06,51.05,51.05,39639.0,42.3689,42.3772,42.3689,42.3689,39639.0
2020-09-29 15:00:00,51.05,51.06,51.05,51.05,33737.0,42.3689,42.3772,42.3689,42.3689,33737.0
2020-09-29 15:30:00,51.06,51.06,51.05,51.05,76104.0,42.3772,42.3772,42.3689,42.3689,76104.0
2020-09-30 09:30:00,51.07,51.08,51.06,51.07,34944.0,42.3855,42.3938,42.3772,42.3855,34944.0
2020-09-30 10:00:00,51.07,51.07,51.06,51.07,46274.0,42.3855,42.3855,42.3772,42.3855,46274.0
2020-09-30 10:30:00,51.06,51.07,51.05,51.07,29714.0,42.3772,42.3855,42.3689,42.3855,29714.0
2020-09-30 11:00:00,51.07,51.07,51.05,51.05,40639.0,42.3855,42.3855,42.3689,42.3689,40639.0
2020-09-30 11:30:00,51.05,51.07,51.05,51.06,20975.0,42.3689,42.3855,42.3689,42.3772,20975.0
2020-09-30 12:00:00,51.07,51.07,51.06,51.07,23403.0,42.3855,42.3855,42.3772,42.3855,23403.0
2020-09-30 12:30:00,51.06,51.07,51.05,51.06,96799.0,42.3772,42.3855,42.3689,42.3772,96799.0
2020-09-30 13:00:00,51.07,51.07,51.06,51.07,38943.0,42.3855,42.3855,42.3772,42.3855,38943.0
2020-09-30 13:30:00,51.07,51.07,51.06,51.07,70083.0,42.3855,42.3855,42.3772,42.3855,70083.0
2020-09-30 14:00:00,51.07,51.07,51.06,51.07,28452.0,42.3855,42.3855,42.3772,42.3855,28452.0
2020-09-30 14:30:00,51.07,51.07,51.03,51.04,86819.0,42.3855,42.3855,42.3523,42.3606,86819.0
2020-09-30 15:00:00,51.04,51.04,51.02,51.03,83661.0,42.3606,42.3606,42.344,42.3523,83661.0
2020-09-30 15:30:00,51.03,51.03,51.02,51.02,145086.0,42.3523,42.3523,42.344,42.344,145086.0
2020-10-01 09:30:00,50.75,50.75,50.72,50.73,70785.0,42.3519,42.3519,42.3269,42.3353,70785.0
2020-10-01 10:00:00,50.74,50.75,50.72,50.73,42569.0,42.3436,42.3519,42.3269,42.3353,42569.0
2020-10-01 10:30:00,50.73,50.75,50.72,50.73,72299.0,42.3353,42.3519,42.3269,42.3353,72299.0
2020-10-01 11:00:00,50.74,50.75,50.73,50.74,94492.0,42.3436,42.3519,42.3353,42.3436,94492.0
2020-10-01 11:30:00,50.74,50.75,50.73,50.75,53559.0,42.3436,42.3519,42.3353,42.3519,53559.0
2020-10-01 12:00:00,50.75,50.75,50.74,50.75,71484.0,42.3519,42.3519,42.3436,42.3519,71484.0
2020-10-01 12:30:00,50.75,50.76,50.74,50.76,67010.0,42.3519,42.3603,42.3436,42.3603,67010.0
2020-10-01 13:00:00,50.76,50.76,50.75,50.75,15562.0,42.3603,42.3603,42.3519,42.3519,15562.0
2020-10-01 13:30:00,50.76,50.77,50.75,50.76,34210.0,42.3603,42.3686,42.3519,42.3603,34210.0
2020-10-01 14:00:00,50.77,50.77,50.74,50.75,101647.0,42.3686,42.3686,42.3436,42.3519,101647.0
2020-10-01 14:30:00,50.76,50.76,50.74,50.75,39382.0,42.3603,42.3603,42.3436,42.3519,39382.0
2020-10-01 15:00:00,50.76,50.76,50.75,50.76,29035.0,42.3603,42.3603,42.3519,42.3603,29035.0
2020-10-01 15:30:00,50.76,50.76,50.73,50.73,852145.0,42.3603,42.3603,42.3353,42.3353,852145.0
2020-10-02 09:30:00,50.7,50.74,50.7,50.74,44149.0,42.3102,42.3436,42.3102,42.3436,44149.0
2020-10-02 10:00:00,50.74,50.75,50.73,50.75,32152.0,42.3436,42.3519,42.3353,42.3519,32152.0
2020-10-02 10:30:00,50.74,50.75,50.73,50.73,29560.0,42.3436,42.3519,42.3353,42.3353,29560.0
2020-10-02 11:00:00,50.73,50.74,50.73,50.73,22386.0,42.3353,42.3436,42.3353,42.3353,22386.0
2020-10-02 11:30:00,50.74,50.74,50.72,50.72,52849.0,42.3436,42.3436,42.3269,42.3269,52849.0
2020-10-02 12:00:00,50.72,50.73,50.71,50.73,147263.0,42.3269,42.3353,42.3186,42.3353,147263.0
2020-10-02 12:30:00,50.73,50.74,50.72,50.72,134626.0,42.3353,42.3436,42.3269,42.3269,134626.0
2020-10-02 13:00:00,50.72,50.73,50.72,50.72,82818.0,42.3269,42.3353,42.3269,42.3269,82818.0
2020-10-02 13:30:00,50.72,50.73,50.71,50.72,67492.0,42.3269,42.3353,42.3186,42.3269,67492.0
2020-10-02 14:00:00,50.72,50.72,50.71,50.72,32033.0,42.3269,42.3269,42.3186,42.3269,32033.0
2020-10-02 14:30:00,50.72,50.73,50.72,50.72,29016.0,42.3269,42.3353,42.3269,42.3269,29016.0
2020-10-02 15:00:00,50.73,50.73,50.72,50.73,58344.0,42.3353,42.3353,42.3269,42.3353,58344.0
2020-10-02 15:30:00,50.73,50.73,50.72,50.72,146038.0,42.3353,42.3353,42.3269,42.3269,146038.0
2020-10-05 09:30:00,50.78,50.78,50.75,50.76,88012.0,42.377,42.377,42.3519,42.3603,88012.0
2020-10-05 10:00:00,50.76,50.77,50.75,50.77,62811.0,42.3603,42.3686,42.3519,42.3686,62811.0
2020-10-05 10:30:00,50.77,50.77,50.75,50.75,174416.0,42.3686,42.3686,42.3519,42.3519,174416.0
2020-10-05 11:00:00,50.75,50.76,50.75,50.76,38914.0,42.3519,42.3603,42.3519,42.3603,38914.0
2020-10-05 11:30:00,50.76,50.76,50.74,50.75,54653.0,42.3603,42.3603,42.3436,42.3519,54653.0
2020-10-05 12:00:00,50.75,50.75,50.73,50.74,55895.0,42.3519,42.3519,42.3353,42.3436,55895.0
2020-10-05 12:30:00,50.74,50.75,50.73,50.75,29770.0,42.3436,42.3519,42.3353,42.3519,29770.0
2020-10-05 13:00:00,50.75,50.75,50.74,50.74,37942.0,42.3519,42.3519,42.3436,42.3436,37942.0
2020-10-05 13:30:00,50.75,50.75,50.74,50.75,57386.0,42.3519,42.3519,42.3436,42.3519,57386.0
2020-10-05 14:00:00,50.75,50.75,50.74,50.75,37215.0,42.3519,42.3519,42.3436,42.3519,37215.0
2020-10-05 14:30:00,50.75,50.75,50.74,50.75,50423.0,42.3519,42.3519,42.3436,42.3519,50423.0
2020-10-05 15:00:00,50.75,50.75,50.73,50.74,141163.0,42.3519,42.3519,42.3353,42.3436,141163.0
2020-10-05 15:30:00,50.73,50.75,50.73,50.74,145528.0,42.3353,42.3519,42.3353,42.3436,145528.0
2020-10-06 09:30:00,50.77,50.79,50.76,50.78,67926.0,42.3686,42.3853,42.3603,42.377,67926.0
2020-10-06 10:00:00,50.78,50.78,50.77,50.77,59431.0,42.377,42.377,42.3686,42.3686,59431.0
2020-10-06 10:30:00,50.77,50.78,50.76,50.76,75783.0,42.3686,42.377,42.3603,42.3603,75783.0
2020-10-06 11:00:00,50.77,50.77,50.76,50.76,25065.0,42.3686,42.3686,42.3603,42.3603,25065.0
2020-10-06 11:30:00,50.77,50.77,50.75,50.76,40706.0,42.3686,42.3686,42.3519,42.3603,40706.0
2020-10-06 12:00:00,50.76,50.76,50.74,50.75,321733.0,42.3603,42.3603,42.3436,42.3519,321733.0
2020-10-06 12:30:00,50.75,50.75,50.74,50.75,49590.0,42.3519,42.3519,42.3436,42.3519,49590.0
2020-10-06 13:00:00,50.75,50.75,50.74,50.75,29979.0,42.3519,42.3519,42.3436,42.3519,29979.0
2020-10-06 13:30:00,50.75,50.76,50.74,50.76,63728.0,42.3519,42.3603,42.3436,42.3603,63728.0
2020-10-06 14:00:00,50.76,50.76,50.75,50.76,66494.0,42.3603,42.3603,42.3519,42.3603,66494.0
2020-10-06 14:30:00,50.76,50.78,50.73,50.74,109589.0,42.3603,42.377,42.3353,42.3436,109589.0
2020-10-06 15:00:00,50.74,50.76,50.73,50.75,307686.0,42.3436,42.3603,42.3353,42.3519,307686.0
2020-10-06 15:30:00,50.76,50.76,50.75,50.75,72941.0,42.3603,42.3603,42.3519,42.3519,72941.0
2020-10-07 09:30:00,50.77,50.77,50.76,50.77,65342.0,42.3686,42.3686,42.3603,42.3686,65342.0
2020-10-07 10:00:00,50.77,50.77,50.76,50.77,73892.0,42.3686,42.3686,42.3603,42.3686,73892.0
2020-10-07 10:30:00,50.77,50.77,50.74,50.74,47056.0,42.3686,42.3686,42.3436,42.3436,47056.0
2020-10-07 11:00:00,50.75,50.75,50.74,50.75,33529.0,42.3519,42.3519,42.3436,42.3519,33529.0
2020-10-07 11:30:00,50.75,50.76,50.74,50.76,41090.0,42.3519,42.3603,42.3436,42.3603,41090.0
2020-10-07 12:00:00,50.76,50.76,50.75,50.76,17256.0,42.3603,42.3603,42.3519,42.3603,17256.0
2020-10-07 12:30:00,50.76,50.76,50.74,50.75,69182.0,42.3603,42.3603,42.3436,42.3519,69182.0
2020-10-07 13:00:00,50.74,50.75,50.74,50.75,44804.0,42.3436,42.3519,42.3436,42.3519,44804.0
2020-10-07 13:30:00,50.75,50.77,50.74,50.77,40392.0,42.3519,42.3686,42.3436,42.3686,40392.0
2020-10-07 14:00:00,50.77,50.77,50.75,50.76,72621.0,42.3686,42.3686,42.3519,42.3603,72621.0
2020-10-07 14:30:00,50.76,50.77,50.76,50.77,44822.0,42.3603,42.3686,42.3603,42.3686,44822.0
2020-10-07 15:00:00,50.77,50.77,50.76,50.77,47989.0,42.3686,42.3686,42.3603,42.3686,47989.0
2020-10-07 15:30:00,50.77,50.78,50.76,50.78,80783.0,42.3686,42.377,42.3603,42.377,80783.0
2020-10-08 09:30:00,50.82,50.82,50.81,50.81,32760.0,42.4104,42.4104,42.402,42.402,32760.0
2020-10-08 10:00:00,50.82,50.82,50.81,50.82,47097.0,42.4104,42.4104,42.402,42.4104,47097.0
2020-10-08 10:30:00,50.82,50.83,50.81,50.81,177109.0,42.4104,42.4187,42.402,42.402,177109.0
2020-10-08 11:00:00,50.81,50.83,50.81,50.82,66416.0,42.402,42.4187,42.402,42.4104,66416.0
2020-10-08 11:30:00,50.81,50.81,50.79,50.8,42900.0,42.402,42.402,42.3853,42.3937,42900.0
2020-10-08 12:00:00,50.81,50.81,50.8,50.81,57148.0,42.402,42.402,42.3937,42.402,57148.0
2020-10-08 12:30:00,50.81,50.82,50.8,50.81,44625.0,42.402,42.4104,42.3937,42.402,44625.0
2020-10-08 13:00:00,50.81,50.82,50.8,50.81,54161.0,42.402,42.4104,42.3937,42.402,54161.0
2020-10-08 13:30:00,50.82,50.83,50.81,50.83,10467.0,42.4104,42.4187,42.402,42.4187,10467.0
2020-10-08 14:00:00,50.82,50.83,50.82,50.82,17921.0,42.4104,42.4187,42.4104,42.4104,17921.0
2020-10-08 14:30:00,50.83,50.83,50.82,50.82,132069.0,42.4187,42.4187,42.4104,42.4104,132069.0
2020-10-08 15:00:00,50.82,50.84,50.82,50.83,52094.0,42.4104,42.427,42.4104,42.4187,52094.0
2020-10-08 15:30:00,50.83,50.85,50.83,50.84,57243.0,42.4187,42.4354,42.4187,42.427,57243.0
2020-10-09 09:30:00,50.84,50.85,50.83,50.84,25235.0,42.427,42.4354,42.4187,42.427,25235.0
2020-10-09 10:00:00,50.85,50.85,50.84,50.85,27959.0,42.4354,42.4354,42.427,42.4354,27959.0
2020-10-09 10:30:00,50.84,50.85,50.83,50.85,34376.0,42.427,42.4354,42.4187,42.4354,34376.0
2020-10-09 11:00:00,50.85,50.86,50.84,50.85,90361.0,42.4354,42.4437,42.427,42.4354,90361.0
2020-10-09 11:30:00,50.85,50.85,50.84,50.85,39299.0,42.4354,42.4354,42.427,42.4354,39299.0
2020-10-09 12:00:00,50.85,50.86,50.84,50.85,105835.0,42.4354,42.4437,42.427,42.4354,105835.0
2020-10-09 12:30:00,50.86,50.86,50.85,50.86,22063.0,42.4437,42.4437,42.4354,42.4437,22063.0
2020-10-09 13:00:00,50.86,50.86,50.84,50.85,58171.0,42.4437,42.4437,42.427,42.4354,58171.0
2020-10-09 13:30:00,50.85,50.85,50.82,50.84,262202.0,42.4354,42.4354,42.4104,42.427,262202.0
2020-10-09 14:00:00,50.85,50.85,50.84,50.85,50632.0,42.4354,42.4354,42.427,42.4354,50632.0
2020-10-09 14:30:00,50.85,50.85,50.84,50.85,107076.0,42.4354,42.4354,42.427,42.4354,107076.0
2020-10-09 15:00:00,50.84,50.85,50.83,50.84,63889.0,42.427,42.4354,42.4187,42.427,63889.0
2020-10-09 15:30:00,50.84,50.85,50.83,50.84,63282.0,42.427,42.4354,42.4187,42.427,63282.0
2020-10-12 09:30:00,50.84,50.85,50.82,50.84,77245.0,42.427,42.4354,42.4104,42.427,77245.0
2020-10-12 10:00:00,50.83,50.84,50.83,50.83,64170.0,42.4187,42.427,42.4187,42.4187,64170.0
2020-10-12 10:30:00,50.84,50.84,50.83,50.83,69172.0,42.427,42.427,42.4187,42.4187,69172.0
2020-10-12 11:00:00,50.84,50.84,50.83,50.84,90666.0,42.427,42.427,42.4187,42.427,90666.0
2020-10-12 11:30:00,50.84,50.84,50.83,50.83,25439.0,42.427,42.427,42.4187,42.4187,25439.0
2020-10-12 12:00:00,50.83,50.84,50.83,50.84,153479.0,42.4187,42.427,42.4187,42.427,153479.0
2020-10-12 12:30:00,50.84,50.84,50.83,50.84,20066.0,42.427,42.427,42.4187,42.427,20066.0
2020-10-12 13:00:00,50.83,50.84,50.83,50.84,31356.0,42.4187,42.427,42.4187,42.427,31356.0
2020-10-12 13:30:00,50.84,50.84,50.83,50.84,115410.0,42.427,42.427,42.4187,42.427,115410.0
2020-10-12 14:00:00,50.84,50.84,50.82,50.83,92443.0,42.427,42.427,42.4104,42.4187,92443.0
2020-10-12 14:30:00,50.83,50.84,50.82,50.84,43693.0,42.4187,42.427,42.4104,42.427,43693.0
2020-10-12 15:00:00,50.84,50.84,50.83,50.83,23731.0,42.427,42.427,42.4187,42.4187,23731.0
2020-10-12 15:30:00,50.84,50.85,50.83,50.84,80252.0,42.427,42.4354,42.4187,42.427,80252.0
2020-10-13 09:30:00,50.82,50.84,50.81,50.83,81225.0,42.4104,42.427,42.402,42.4187,81225.0
2020-10-13 10:00:00,50.84,50.84,50.82,50.83,50184.0,42.427,42.427,42.4104,42.4187,50184.0
2020-10-13 10:30:00,50.83,50.83,50.82,50.82,42809.0,42.4187,42.4187,42.4104,42.4104,42809.0
2020-10-13 11:00:00,50.83,50.83,50.82,50.83,34912.0,42.4187,42.4187,42.4104,42.4187,34912.0
2020-10-13 11:30:00,50.82,50.83,50.82,50.83,53764.0,42.4104,42.4187,42.4104,42.4187,53764.0
2020-10-13 12:00:00,50.83,50.83,50.81,50.82,232976.0,42.4187,42.4187,42.402,42.4104,232976.0
2020-10-13 12:30:00,50.82,50.82,50.81,50.82,78979.0,42.4104,42.4104,42.402,42.4104,78979.0
2020-10-13 13:00:00,50.82,50.82,50.8,50.81,121240.0,42.4104,42.4104,42.3937,42.402,121240.0
2020-10-13 13:30:00,50.81,50.81,50.79,50.8,24122.0,42.402,42.402,42.3853,42.3937,24122.0
2020-10-13 14:00:00,50.8,50.8,50.78,50.79,36437.0,42.3937,42.3937,42.377,42.3853,36437.0
2020-10-13 14:30:00,50.79,50.8,50.78,50.8,46742.0,42.3853,42.3937,42.377,42.3937,46742.0
2020-10-13 15:00:00,50.8,50.81,50.79,50.8,50789.0,42.3937,42.402,42.3853,42.3937,50789.0
2020-10-13 15:30:00,50.8,50.81,50.79,50.8,109504.0,42.3937,42.402,42.3853,42.3937,109504.0
2020-10-14 09:30:00,50.8,50.8,50.78,50.79,48949.0,42.3937,42.3937,42.377,42.3853,48949.0
2020-10-14 10:00:00,50.79,50.8,50.78,50.79,136508.0,42.3853,42.3937,42.377,42.3853,136508.0
2020-10-14 10:30:00,50.78,50.79,50.78,50.79,51537.0,42.377,42.3853,42.377,42.3853,51537.0
2020-10-14 11:00:00,50.79,50.79,50.78,50.79,21365.0,42.3853,42.3853,42.377,42.3853,21365.0
2020-10-14 11:30:00,50.78,50.79,50.77,50.78,134430.0,42.377,42.3853,42.3686,42.377,134430.0
2020-10-14 12:00:00,50.77,50.78,50.77,50.77,20402.0,42.3686,42.377,42.3686,42.3686,20402.0
2020-10-14 12:30:00,50.77,50.77,50.76,50.77,13855.0,42.3686,42.3686,42.3603,42.3686,13855.0
2020-10-14 13:00:00,50.77,50.77,50.76,50.77,23199.0,42.3686,42.3686,42.3603,42.3686,23199.0
2020-10-14 13:30:00,50.77,50.77,50.76,50.77,23326.0,42.3686,42.3686,42.3603,42.3686,23326.0
2020-10-14 14:00:00,50.77,50.78,50.76,50.78,43601.0,42.3686,42.377,42.3603,42.377,43601.0
2020-10-14 14:30:00,50.78,50.78,50.77,50.78,38496.0,42.377,42.377,42.3686,42.377,38496.0
2020-10-14 15:00:00,50.79,50.81,50.78,50.8,17025.0,42.3853,42.402,42.377,42.3937,17025.0
2020-10-14 15:30:00,50.8,50.81,50.79,50.79,105022.0,42.3937,42.402,42.3853,42.3853,105022.0
2020-10-15 09:30:00,50.78,50.78,50.76,50.77,67235.0,42.377,42.377,42.3603,42.3686,67235.0
2020-10-15 10:00:00,50.77,50.78,50.76,50.78,28035.0,42.3686,42.377,42.3603,42.377,28035.0
2020-10-15 10:30:00,50.77,50.78,50.77,50.78,12231.0,42.3686,42.377,42.3686,42.377,12231.0
2020-10-15 11:00:00,50.78,50.78,50.77,50.78,20968.0,42.377,42.377,42.3686,42.377,20968.0
2020-10-15 11:30:00,50.78,50.78,50.77,50.78,38941.0,42.377,42.377,42.3686,42.377,38941.0
2020-10-15 12:00:00,50.78,50.79,50.77,50.79,33069.0,42.377,42.3853,42.3686,42.3853,33069.0
2020-10-15 12:30:00,50.79,50.79,50.77,50.78,51084.0,42.3853,42.3853,42.3686,42.377,51084.0
2020-10-15 13:00:00,50.78,50.78,50.77,50.78,17665.0,42.377,42.377,42.3686,42.377,17665.0
2020-10-15 13:30:00,50.78,50.79,50.77,50.78,34436.0,42.377,42.3853,42.3686,42.377,34436.0
2020-10-15 14:00:00,50.79,50.79,50.78,50.79,107666.0,42.3853,42.3853,42.377,42.3853,107666.0
2020-10-15 14:30:00,50.79,50.79,50.78,50.79,38221.0,42.3853,42.3853,42.377,42.3853,38221.0
2020-10-15 15:00:00,50.79,50.8,50.78,50.8,37056.0,42.3853,42.3937,42.377,42.3937,37056.0
2020-10-15 15:30:00,50.8,50.8,50.79,50.79,86021.0,42.3937,42.3937,42.3853,42.3853,86021.0
2020-10-16 09:30:00,50.8,50.81,50.79,50.79,35863.0,42.3937,42.402,42.3853,42.3853,35863.0
2020-10-16 10:00:00,50.8,50.8,50.79,50.79,37916.0,42.3937,42.3937,42.3853,42.3853,37916.0
2020-10-16 10:30:00,50.8,50.81,50.79,50.8,39114.0,42.3937,42.402,42.3853,42.3937,39114.0
2020-10-16 11:00:00,50.8,50.81,50.79,50.8,81427.0,42.3937,42.402,42.3853,42.3937,81427.0
2020-10-16 11:30:00,50.8,50.81,50.8,50.8,54313.0,42.3937,42.402,42.3937,42.3937,54313.0
2020-10-16 12:00:00,50.8,50.81,50.8,50.8,19066.0,42.3937,42.402,42.3937,42.3937,19066.0
2020-10-16 12:30:00,50.8,50.81,50.8,50.8,24880.0,42.3937,42.402,42.3937,42.3937,24880.0
2020-10-16 13:00:00,50.8,50.81,50.8,50.8,22556.0,42.3937,42.402,42.3937,42.3937,22556.0
2020-10-16 13:30:00,50.8,50.82,50.8,50.81,203914.0,42.3937,42.4104,42.3937,42.402,203914.0
2020-10-16 14:00:00,50.81,50.82,50.81,50.81,182979.0,42.402,42.4104,42.402,42.402,182979.0
2020-10-16 14:30:00,50.81,50.83,50.81,50.82,635723.0,42.402,42.4187,42.402,42.4104,635723.0
2020-10-16 15:00:00,50.82,50.82,50.81,50.82,49463.0,42.4104,42.4104,42.402,42.4104,49463.0
2020-10-16 15:30:00,50.82,50.82,50.81,50.82,118728.0,42.4104,42.4104,42.402,42.4104,118728.0
2020-10-19 09:30:00,50.81,50.81,50.8,50.8,20518.0,42.402,42.402,42.3937,42.3937,20518.0
2020-10-19 10:00:00,50.81,50.81,50.8,50.8,43263.0,42.402,42.402,42.3937,42.3937,43263.0
2020-10-19 10:30:00,50.8,50.81,50.8,50.8,49474.0,42.3937,42.402,42.3937,42.3937,49474.0
2020-10-19 11:00:00,50.8,50.82,50.8,50.81,47575.0,42.3937,42.4104,42.3937,42.402,47575.0
2020-10-19 11:30:00,50.81,50.82,50.81,50.81,27940.0,42.402,42.4104,42.402,42.402,27940.0
2020-10-19 12:00:00,50.82,50.82,50.8,50.8,104814.0,42.4104,42.4104,42.3937,42.3937,104814.0
2020-10-19 12:30:00,50.8,50.81,50.8,50.81,60541.0,42.3937,42.402,42.3937,42.402,60541.0
2020-10-19 13:00:00,50.8,50.81,50.8,50.8,138076.0,42.3937,42.402,42.3937,42.3937,138076.0
2020-10-19 13:30:00,50.8,50.81,50.79,50.8,43178.0,42.3937,42.402,42.3853,42.3937,43178.0
2020-10-19 14:00:00,50.8,50.8,50.79,50.8,41951.0,42.3937,42.3937,42.3853,42.3937,41951.0
2020-10-19 14:30:00,50.8,50.8,50.78,50.79,37162.0,42.3937,42.3937,42.377,42.3853,37162.0
2020-10-19 15:00:00,50.78,50.79,50.78,50.79,64884.0,42.377,42.3853,42.377,42.3853,64884.0
2020-10-19 15:30:00,50.79,50.79,50.78,50.78,68436.0,42.3853,42.3853,42.377,42.377,68436.0
2020-10-20 09:30:00,50.8,50.8,50.79,50.8,114548.0,42.3937,42.3937,42.3853,42.3937,114548.0
2020-10-20 10:00:00,50.8,50.8,50.79,50.79,32849.0,42.3937,42.3937,42.3853,42.3853,32849.0
2020-10-20 10:30:00,50.8,50.81,50.79,50.8,15867.0,42.3937,42.402,42.3853,42.3937,15867.0
2020-10-20 11:00:00,50.8,50.81,50.79,50.79,54748.0,42.3937,42.402,42.3853,42.3853,54748.0
2020-10-20 11:30:00,50.8,50.81,50.79,50.8,69358.0,42.3937,42.402,42.3853,42.3937,69358.0
2020-10-20 12:00:00,50.79,50.8,50.78,50.79,28135.0,42.3853,42.3937,42.377,42.3853,28135.0
2020-10-20 12:30:00,50.79,50.8,50.78,50.8,17201.0,42.3853,42.3937,42.377,42.3937,17201.0
2020-10-20 13:00:00,50.8,50.8,50.79,50.8,51311.0,42.3937,42.3937,42.3853,42.3937,51311.0
2020-10-20 13:30:00,50.8,50.81,50.79,50.8,44469.0,42.3937,42.402,42.3853,42.3937,44469.0
2020-10-20 14:00:00,50.81,50.81,50.8,50.8,17062.0,42.402,42.402,42.3937,42.3937,17062.0
2020-10-20 14:30:00,50.8,50.81,50.8,50.8,47200.0,42.3937,42.402,42.3937,42.3937,47200.0
2020-10-20 15:00:00,50.8,50.81,50.8,50.8,35837.0,42.3937,42.402,42.3937,42.3937,35837.0
2020-10-20 15:30:00,50.81,50.81,50.79,50.8,69974.0,42.402,42.402,42.3853,42.3937,69974.0
2020-10-21 09:30:00,50.81,50.81,50.8,50.81,26227.0,42.402,42.402,42.3937,42.402,26227.0
2020-10-21 10:00:00,50.8,50.82,50.8,50.81,60716.0,42.3937,42.4104,42.3937,42.402,60716.0
2020-10-21 10:30:00,50.82,50.82,50.8,50.8,72565.0,42.4104,42.4104,42.3937,42.3937,72565.0
2020-10-21 11:00:00,50.8,50.81,50.78,50.78,104138.0,42.3937,42.402,42.377,42.377,104138.0
2020-10-21 11:30:00,50.79,50.8,50.78,50.79,24445.0,42.3853,42.3937,42.377,42.3853,24445.0
2020-10-21 12:00:00,50.8,50.81,50.79,50.8,33346.0,42.3937,42.402,42.3853,42.3937,33346.0
2020-10-21 12:30:00,50.8,50.81,50.79,50.79,20123.0,42.3937,42.402,42.3853,42.3853,20123.0
2020-10-21 13:00:00,50.8,50.8,50.79,50.79,36299.0,42.3937,42.3937,42.3853,42.3853,36299.0
2020-10-21 13:30:00,50.8,50.8,50.79,50.8,41602.0,42.3937,42.3937,42.3853,42.3937,41602.0
2020-10-21 14:00:00,50.8,50.81,50.8,50.8,50051.0,42.3937,42.402,42.3937,42.3937,50051.0
2020-10-21 14:30:00,50.81,50.82,50.8,50.82,38649.0,42.402,42.4104,42.3937,42.4104,38649.0
2020-10-21 15:00:00,50.82,50.82,50.81,50.81,31359.0,42.4104,42.4104,42.402,42.402,31359.0
2020-10-21 15:30:00,50.82,50.82,50.81,50.81,50732.0,42.4104,42.4104,42.402,42.402,50732.0
2020-10-22 09:30:00,50.81,50.81,50.8,50.8,123510.0,42.402,42.402,42.3937,42.3937,123510.0
2020-10-22 10:00:00,50.81,50.81,50.8,50.8,85977.0,42.402,42.402,42.3937,42.3937,85977.0
2020-10-22 10:30:00,50.8,50.81,50.79,50.8,39000.0,42.3937,42.402,42.3853,42.3937,39000.0
2020-10-22 11:00:00,50.79,50.8,50.79,50.8,28537.0,42.3853,42.3937,42.3853,42.3937,28537.0
2020-10-22 11:30:00,50.8,50.8,50.79,50.8,59698.0,42.3937,42.3937,42.3853,42.3937,59698.0
2020-10-22 12:00:00,50.8,50.81,50.79,50.81,18585.0,42.3937,42.402,42.3853,42.402,18585.0
2020-10-22 12:30:00,50.81,50.82,50.8,50.82,102901.0,42.402,42.4104,42.3937,42.4104,102901.0
2020-10-22 13:00:00,50.82,50.83,50.81,50.83,32338.0,42.4104,42.4187,42.402,42.4187,32338.0
2020-10-22 13:30:00,50.83,50.83,50.81,50.82,27912.0,42.4187,42.4187,42.402,42.4104,27912.0
2020-10-22 14:00:00,50.82,50.82,50.81,50.82,58442.0,42.4104,42.4104,42.402,42.4104,58442.0
2020-10-22 14:30:00,50.81,50.82,50.81,50.82,41700.0,42.402,42.4104,42.402,42.4104,41700.0
2020-10-22 15:00:00,50.82,50.82,50.81,50.82,121552.0,42.4104,42.4104,42.402,42.4104,121552.0
2020-10-22 15:30:00,50.82,50.82,50.81,50.82,319081.0,42.4104,42.4104,42.402,42.4104,319081.0
2020-10-23 09:30:00,50.8,50.81,50.8,50.8,24741.0,42.3937,42.402,42.3937,42.3937,24741.0
2020-10-23 10:00:00,50.8,50.81,50.78,50.79,61780.0,42.3937,42.402,42.377,42.3853,61780.0
2020-10-23 10:30:00,50.79,50.79,50.78,50.79,18377.0,42.3853,42.3853,42.377,42.3853,18377.0
2020-10-23 11:00:00,50.79,50.81,50.78,50.81,15231.0,42.3853,42.402,42.377,42.402,15231.0
2020-10-23 11:30:00,50.81,50.81,50.79,50.8,102033.0,42.402,42.402,42.3853,42.3937,102033.0
2020-10-23 12:00:00,50.8,50.8,50.78,50.78,23289.0,42.3937,42.3937,42.377,42.377,23289.0
2020-10-23 12:30:00,50.79,50.79,50.78,50.79,75844.0,42.3853,42.3853,42.377,42.3853,75844.0
2020-10-23 13:00:00,50.79,50.8,50.78,50.79,42300.0,42.3853,42.3937,42.377,42.3853,42300.0
2020-10-23 13:30:00,50.8,50.81,50.79,50.8,81547.0,42.3937,42.402,42.3853,42.3937,81547.0
2020-10-23 14:00:00,50.8,50.8,50.79,50.8,50939.0,42.3937,42.3937,42.3853,42.3937,50939.0
2020-10-23 14:30:00,50.8,50.8,50.79,50.8,50083.0,42.3937,42.3937,42.3853,42.3937,50083.0
2020-10-23 15:00:00,50.8,50.8,50.79,50.8,49603.0,42.3937,42.3937,42.3853,42.3937,49603.0
2020-10-23 15:30:00,50.8,50.8,50.79,50.79,144457.0,42.3937,42.3937,42.3853,42.3853,144457.0
2020-10-26 09:30:00,50.76,50.78,50.76,50.77,65702.0,42.3603,42.377,42.3603,42.3686,65702.0
2020-10-26 10:00:00,50.77,50.78,50.76,50.77,41225.0,42.3686,42.377,42.3603,42.3686,41225.0
2020-10-26 10:30:00,50.76,50.77,50.76,50.77,51937.0,42.3603,42.3686,42.3603,42.3686,51937.0
2020-10-26 11:00:00,50.77,50.77,50.75,50.76,161836.0,42.3686,42.3686,42.3519,42.3603,161836.0
2020-10-26 11:30:00,50.76,50.77,50.75,50.77,65116.0,42.3603,42.3686,42.3519,42.3686,65116.0
2020-10-26 12:00:00,50.77,50.77,50.76,50.77,15053.0,42.3686,42.3686,42.3603,42.3686,15053.0
2020-10-26 12:30:00,50.77,50.78,50.76,50.78,30186.0,42.3686,42.377,42.3603,42.377,30186.0
2020-10-26 13:00:00,50.78,50.78,50.76,50.77,66139.0,42.377,42.377,42.3603,42.3686,66139.0
2020-10-26 13:30:00,50.77,50.77,50.76,50.77,56319.0,42.3686,42.3686,42.3603,42.3686,56319.0
2020-10-26 14:00:00,50.77,50.77,50.76,50.77,51946.0,42.3686,42.3686,42.3603,42.3686,51946.0
2020-10-26 14:30:00,50.77,50.77,50.76,50.77,30097.0,42.3686,42.3686,42.3603,42.3686,30097.0
2020-10-26 15:00:00,50.76,50.77,50.76,50.77,34804.0,42.3603,42.3686,42.3603,42.3686,34804.0
2020-10-26 15:30:00,50.77,50.78,50.76,50.77,128426.0,42.3686,42.377,42.3603,42.3686,128426.0
2020-10-27 09:30:00,50.79,50.8,50.78,50.79,27424.0,42.3853,42.3937,42.377,42.3853,27424.0
2020-10-27 10:00:00,50.79,50.8,50.79,50.79,23412.0,42.3853,42.3937,42.3853,42.3853,23412.0
2020-10-27 10:30:00,50.79,50.8,50.78,50.78,71226.0,42.3853,42.3937,42.377,42.377,71226.0
2020-10-27 11:00:00,50.79,50.8,50.78,50.8,120133.0,42.3853,42.3937,42.377,42.3937,120133.0
2020-10-27 11:30:00,50.79,50.8,50.79,50.8,24231.0,42.3853,42.3937,42.3853,42.3937,24231.0
2020-10-27 12:00:00,50.8,50.81,50.8,50.8,43961.0,42.3937,42.402,42.3937,42.3937,43961.0
2020-10-27 12:30:00,50.81,50.81,50.8,50.8,48348.0,42.402,42.402,42.3937,42.3937,48348.0
2020-10-27 13:00:00,50.8,50.81,50.79,50.79,28840.0,42.3937,42.402,42.3853,42.3853,28840.0
2020-10-27 13:30:00,50.8,50.8,50.79,50.8,30471.0,42.3937,42.3937,42.3853,42.3937,30471.0
2020-10-27 14:00:00,50.8,50.81,50.79,50.81,37826.0,42.3937,42.402,42.3853,42.402,37826.0
2020-10-27 14:30:00,50.8,50.81,50.79,50.8,404535.0,42.3937,42.402,42.3853,42.3937,404535.0
2020-10-27 15:00:00,50.79,50.8,50.79,50.8,33386.0,42.3853,42.3937,42.3853,42.3937,33386.0
2020-10-27 15:30:00,50.79,50.8,50.79,50.8,52188.0,42.3853,42.3937,42.3853,42.3937,52188.0
2020-10-28 09:30:00,50.75,50.76,50.74,50.76,46367.0,42.3519,42.3603,42.3436,42.3603,46367.0
2020-10-28 10:00:00,50.76,50.76,50.75,50.75,117921.0,42.3603,42.3603,42.3519,42.3519,117921.0
2020-10-28 10:30:00,50.75,50.75,50.74,50.75,130787.0,42.3519,42.3519,42.3436,42.3519,130787.0
2020-10-28 11:00:00,50.75,50.75,50.74,50.74,119162.0,42.3519,42.3519,42.3436,42.3436,119162.0
2020-10-28 11:30:00,50.75,50.76,50.74,50.76,87138.0,42.3519,42.3603,42.3436,42.3603,87138.0
2020-10-28 12:00:00,50.75,50.76,50.75,50.75,12486.0,42.3519,42.3603,42.3519,42.3519,12486.0
2020-10-28 12:30:00,50.76,50.76,50.74,50.75,24543.0,42.3603,42.3603,42.3436,42.3519,24543.0
2020-10-28 13:00:00,50.75,50.75,50.72,50.73,66850.0,42.3519,42.3519,42.3269,42.3353,66850.0
2020-10-28 13:30:00,50.73,50.75,50.73,50.75,16830.0,42.3353,42.3519,42.3353,42.3519,16830.0
2020-10-28 14:00:00,50.75,50.76,50.74,50.74,65304.0,42.3519,42.3603,42.3436,42.3436,65304.0
2020-10-28 14:30:00,50.75,50.76,50.74,50.76,34343.0,42.3519,42.3603,42.3436,42.3603,34343.0
2020-10-28 15:00:00,50.76,50.76,50.75,50.75,37738.0,42.3603,42.3603,42.3519,42.3519,37738.0
2020-10-28 15:30:00,50.75,50.76,50.74,50.74,35045.0,42.3519,42.3603,42.3436,42.3436,35045.0
2020-10-29 09:30:00,50.7,50.71,50.66,50.66,56243.0,42.3102,42.3186,42.2768,42.2768,56243.0
2020-10-29 10:00:00,50.67,50.68,50.66,50.67,37689.0,42.2852,42.2935,42.2768,42.2852,37689.0
2020-10-29 10:30:00,50.68,50.7,50.67,50.7,27952.0,42.2935,42.3102,42.2852,42.3102,27952.0
2020-10-29 11:00:00,50.7,50.7,50.67,50.69,50942.0,42.3102,42.3102,42.2852,42.3019,50942.0
2020-10-29 11:30:00,50.68,50.69,50.68,50.69,23730.0,42.2935,42.3019,42.2935,42.3019,23730.0
2020-10-29 12:00:00,50.69,50.69,50.68,50.69,133439.0,42.3019,42.3019,42.2935,42.3019,133439.0
2020-10-29 12:30:00,50.69,50.69,50.68,50.68,41161.0,42.3019,42.3019,42.2935,42.2935,41161.0
2020-10-29 13:00:00,50.68,50.69,50.67,50.68,34783.0,42.2935,42.3019,42.2852,42.2935,34783.0
2020-10-29 13:30:00,50.68,50.69,50.67,50.69,27058.0,42.2935,42.3019,42.2852,42.3019,27058.0
2020-10-29 14:00:00,50.69,50.69,50.68,50.68,50131.0,42.3019,42.3019,42.2935,42.2935,50131.0
2020-10-29 14:30:00,50.69,50.69,50.67,50.67,78684.0,42.3019,42.3019,42.2852,42.2852,78684.0
2020-10-29 15:00:00,50.67,50.68,50.67,50.67,38404.0,42.2852,42.2935,42.2852,42.2852,38404.0
2020-10-29 15:30:00,50.68,50.68,50.67,50.68,58016.0,42.2935,42.2935,42.2852,42.2935,58016.0
2020-10-30 09:30:00,50.66,50.66,50.64,50.65,57153.0,42.2768,42.2768,42.2601,42.2685,57153.0
2020-10-30 10:00:00,50.65,50.65,50.63,50.63,90878.0,42.2685,42.2685,42.2518,42.2518,90878.0
2020-10-30 10:30:00,50.63,50.64,50.59,50.59,90981.0,42.2518,42.2601,42.2184,42.2184,90981.0
2020-10-30 11:00:00,50.6,50.62,50.59,50.61,37828.0,42.2268,42.2435,42.2184,42.2351,37828.0
2020-10-30 11:30:00,50.61,50.61,50.59,50.61,63070.0,42.2351,42.2351,42.2184,42.2351,63070.0
2020-10-30 12:00:00,50.61,50.63,50.6,50.61,19636.0,42.2351,42.2518,42.2268,42.2351,19636.0
2020-10-30 12:30:00,50.61,50.62,50.6,50.62,57629.0,42.2351,42.2435,42.2268,42.2435,57629.0
2020-10-30 13:00:00,50.62,50.63,50.61,50.63,139146.0,42.2435,42.2518,42.2351,42.2518,139146.0
2020-10-30 13:30:00,50.63,50.64,50.62,50.64,62323.0,42.2518,42.2601,42.2435,42.2601,62323.0
2020-10-30 14:00:00,50.64,50.67,50.63,50.66,65381.0,42.2601,42.2852,42.2518,42.2768,65381.0
2020-10-30 14:30:00,50.66,50.67,50.64,50.64,88192.0,42.2768,42.2852,42.2601,42.2601,88192.0
2020-10-30 15:00:00,50.64,50.66,50.64,50.66,71752.0,42.2601,42.2768,42.2601,42.2768,71752.0
2020-10-30 15:30:00,50.66,50.66,50.64,50.65,122264.0,42.2768,42.2768,42.2601,42.2685,122264.0
2020-11-02 09:30:00,50.65,50.66,50.63,50.66,52247.0,42.2685,42.2768,42.2518,42.2768,52247.0
2020-11-02 10:00:00,50.66,50.68,50.65,50.66,59695.0,42.2768,42.2935,42.2685,42.2768,59695.0
2020-11-02 10:30:00,50.67,50.67,50.66,50.67,30324.0,42.2852,42.2852,42.2768,42.2852,30324.0
2020-11-02 11:00:00,50.66,50.67,50.66,50.67,56954.0,42.2768,42.2852,42.2768,42.2852,56954.0
2020-11-02 11:30:00,50.66,50.67,50.66,50.67,25861.0,42.2768,42.2852,42.2768,42.2852,25861.0
2020-11-02 12:00:00,50.66,50.67,50.66,50.66,58852.0,42.2768,42.2852,42.2768,42.2768,58852.0
2020-11-02 12:30:00,50.66,50.67,50.66,50.66,43814.0,42.2768,42.2852,42.2768,42.2768,43814.0
2020-11-02 13:00:00,50.67,50.67,50.66,50.67,132564.0,42.2852,42.2852,42.2768,42.2852,132564.0
2020-11-02 13:30:00,50.66,50.68,50.66,50.67,24411.0,42.2768,42.2935,42.2768,42.2852,24411.0
2020-11-02 14:00:00,50.67,50.67,50.66,50.67,46742.0,42.2852,42.2852,42.2768,42.2852,46742.0
2020-11-02 14:30:00,50.67,50.68,50.66,50.68,109290.0,42.2852,42.2935,42.2768,42.2935,109290.0
2020-11-02 15:00:00,50.68,50.68,50.67,50.68,60623.0,42.2935,42.2935,42.2852,42.2935,60623.0
2020-11-02 15:30:00,50.67,50.69,50.67,50.68,74561.0,42.2852,42.3019,42.2852,42.2935,74561.0
2020-11-03 09:30:00,50.66,50.69,50.66,50.68,38000.0,42.2768,42.3019,42.2768,42.2935,38000.0
2020-11-03 10:00:00,50.68,50.68,50.66,50.66,110200.0,42.2935,42.2935,42.2768,42.2768,110200.0
2020-11-03 10:30:00,50.66,50.67,50.65,50.66,85864.0,42.2768,42.2852,42.2685,42.2768,85864.0
2020-11-03 11:00:00,50.66,50.67,50.65,50.65,37022.0,42.2768,42.2852,42.2685,42.2685,37022.0
2020-11-03 11:30:00,50.66,50.66,50.65,50.66,103673.0,42.2768,42.2768,42.2685,42.2768,103673.0
2020-11-03 12:00:00,50.65,50.66,50.65,50.66,17062.0,42.2685,42.2768,42.2685,42.2768,17062.0
2020-11-03 12:30:00,50.65,50.67,50.65,50.66,49303.0,42.2685,42.2852,42.2685,42.2768,49303.0
2020-11-03 13:00:00,50.67,50.68,50.66,50.66,48795.0,42.2852,42.2935,42.2768,42.2768,48795.0
2020-11-03 13:30:00,50.67,50.68,50.66,50.68,52193.0,42.2852,42.2935,42.2768,42.2935,52193.0
2020-11-03 14:00:00,50.68,50.68,50.67,50.67,52464.0,42.2935,42.2935,42.2852,42.2852,52464.0
2020-11-03 14:30:00,50.68,50.69,50.67,50.69,33884.0,42.2935,42.3019,42.2852,42.3019,33884.0
2020-11-03 15:00:00,50.69,50.69,50.68,50.68,36969.0,42.3019,42.3019,42.2935,42.2935,36969.0
2020-11-03 15:30:00,50.69,50.7,50.68,50.7,77384.0,42.3019,42.3102,42.2935,42.3102,77384.0
2020-11-04 09:30:00,50.69,50.71,50.67,50.68,86533.0,42.3019,42.3186,42.2852,42.2935,86533.0
2020-11-04 10:00:00,50.68,50.7,50.67,50.7,79819.0,42.2935,42.3102,42.2852,42.3102,79819.0
2020-11-04 10:30:00,50.7,50.7,50.69,50.7,35918.0,42.3102,42.3102,42.3019,42.3102,35918.0
2020-11-04 11:00:00,50.7,50.71,50.69,50.7,55612.0,42.3102,42.3186,42.3019,42.3102,55612.0
2020-11-04 11:30:00,50.71,50.71,50.69,50.7,53579.0,42.3186,42.3186,42.3019,42.3102,53579.0
2020-11-04 12:00:00,50.7,50.71,50.69,50.69,36474.0,42.3102,42.3186,42.3019,42.3019,36474.0
2020-11-04 12:30:00,50.7,50.7,50.69,50.7,48150.0,42.3102,42.3102,42.3019,42.3102,48150.0
2020-11-04 13:00:00,50.7,50.71,50.69,50.7,76285.0,42.3102,42.3186,42.3019,42.3102,76285.0
2020-11-04 13:30:00,50.71,50.71,50.7,50.7,97243.0,42.3186,42.3186,42.3102,42.3102,97243.0
2020-11-04 14:00:00,50.71,50.71,50.68,50.69,45874.0,42.3186,42.3186,42.2935,42.3019,45874.0
2020-11-04 14:30:00,50.69,50.69,50.67,50.68,96360.0,42.3019,42.3019,42.2852,42.2935,96360.0
2020-11-04 15:00:00,50.68,50.69,50.68,50.68,32654.0,42.2935,42.3019,42.2935,42.2935,32654.0
2020-11-04 15:30:00,50.69,50.69,50.68,50.68,55631.0,42.3019,42.3019,42.2935,42.2935,55631.0
2020-11-05 09:30:00,50.69,50.69,50.67,50.69,32849.0,42.3019,42.3019,42.2852,42.3019,32849.0
2020-11-05 10:00:00,50.69,50.7,50.68,50.69,56109.0,42.3019,42.3102,42.2935,42.3019,56109.0
2020-11-05 10:30:00,50.69,50.7,50.69,50.69,103010.0,42.3019,42.3102,42.3019,42.3019,103010.0
2020-11-05 11:00:00,50.7,50.71,50.69,50.7,50229.0,42.3102,42.3186,42.3019,42.3102,50229.0
2020-11-05 11:30:00,50.71,50.71,50.69,50.69,141297.0,42.3186,42.3186,42.3019,42.3019,141297.0
2020-11-05 12:00:00,50.7,50.7,50.69,50.7,40014.0,42.3102,42.3102,42.3019,42.3102,40014.0
2020-11-05 12:30:00,50.7,50.7,50.69,50.69,26420.0,42.3102,42.3102,42.3019,42.3019,26420.0
2020-11-05 13:00:00,50.7,50.71,50.69,50.71,16147.0,42.3102,42.3186,42.3019,42.3186,16147.0
2020-11-05 13:30:00,50.71,50.71,50.7,50.7,33988.0,42.3186,42.3186,42.3102,42.3102,33988.0
2020-11-05 14:00:00,50.69,50.7,50.68,50.69,48766.0,42.3019,42.3102,42.2935,42.3019,48766.0
2020-11-05 14:30:00,50.68,50.69,50.68,50.69,40559.0,42.2935,42.3019,42.2935,42.3019,40559.0
2020-11-05 15:00:00,50.68,50.69,50.67,50.68,42629.0,42.2935,42.3019,42.2852,42.2935,42629.0
2020-11-05 15:30:00,50.67,50.68,50.67,50.67,87626.0,42.2852,42.2935,42.2852,42.2852,87626.0
2020-11-06 09:30:00,50.65,50.66,50.63,50.64,101397.0,42.2685,42.2768,42.2518,42.2601,101397.0
2020-11-06 10:00:00,50.63,50.64,50.62,50.63,37907.0,42.2518,42.2601,42.2435,42.2518,37907.0
2020-11-06 10:30:00,50.62,50.63,50.61,50.62,37285.0,42.2435,42.2518,42.2351,42.2435,37285.0
2020-11-06 11:00:00,50.63,50.63,50.61,50.61,23495.0,42.2518,42.2518,42.2351,42.2351,23495.0
2020-11-06 11:30:00,50.62,50.62,50.61,50.62,43899.0,42.2435,42.2435,42.2351,42.2435,43899.0
2020-11-06 12:00:00,50.61,50.62,50.61,50.61,61120.0,42.2351,42.2435,42.2351,42.2351,61120.0
2020-11-06 12:30:00,50.61,50.62,50.61,50.61,26667.0,42.2351,42.2435,42.2351,42.2351,26667.0
2020-11-06 13:00:00,50.62,50.62,50.61,50.62,32578.0,42.2435,42.2435,42.2351,42.2435,32578.0
2020-11-06 13:30:00,50.61,50.62,50.6,50.62,146607.0,42.2351,42.2435,42.2268,42.2435,146607.0
2020-11-06 14:00:00,50.62,50.62,50.61,50.62,30743.0,42.2435,42.2435,42.2351,42.2435,30743.0
2020-11-06 14:30:00,50.62,50.63,50.61,50.62,77968.0,42.2435,42.2518,42.2351,42.2435,77968.0
2020-11-06 15:00:00,50.62,50.63,50.61,50.63,31159.0,42.2435,42.2518,42.2351,42.2518,31159.0
2020-11-06 15:30:00,50.63,50.63,50.62,50.63,29995.0,42.2518,42.2518,42.2435,42.2518,29995.0
2020-11-09 09:30:00,50.64,50.67,50.64,50.66,90223.0,42.2601,42.2852,42.2601,42.2768,90223.0
2020-11-09 10:00:00,50.66,50.66,50.63,50.64,81221.0,42.2768,42.2768,42.2518,42.2601,81221.0
2020-11-09 10:30:00,50.65,50.66,50.64,50.66,31593.0,42.2685,42.2768,42.2601,42.2768,31593.0
2020-11-09 11:00:00,50.65,50.66,50.65,50.66,27967.0,42.2685,42.2768,42.2685,42.2768,27967.0
2020-11-09 11:30:00,50.66,50.66,50.65,50.65,76610.0,42.2768,42.2768,42.2685,42.2685,76610.0
2020-11-09 12:00:00,50.66,50.66,50.64,50.65,38914.0,42.2768,42.2768,42.2601,42.2685,38914.0
2020-11-09 12:30:00,50.65,50.65,50.64,50.65,34537.0,42.2685,42.2685,42.2601,42.2685,34537.0
2020-11-09 13:00:00,50.65,50.66,50.64,50.66,41944.0,42.2685,42.2768,42.2601,42.2768,41944.0
2020-11-09 13:30:00,50.66,50.67,50.65,50.67,56002.0,42.2768,42.2852,42.2685,42.2852,56002.0
2020-11-09 14:00:00,50.68,50.68,50.67,50.68,177174.0,42.2935,42.2935,42.2852,42.2935,177174.0
2020-11-09 14:30:00,50.68,50.68,50.67,50.68,58063.0,42.2935,42.2935,42.2852,42.2935,58063.0
2020-11-09 15:00:00,50.67,50.69,50.67,50.69,67686.0,42.2852,42.3019,42.2852,42.3019,67686.0
2020-11-09 15:30:00,50.69,50.69,50.68,50.68,51416.0,42.3019,42.3019,42.2935,42.2935,51416.0
2020-11-10 09:30:00,50.69,50.71,50.68,50.7,82523.0,42.3019,42.3186,42.2935,42.3102,82523.0
2020-11-10 10:00:00,50.7,50.72,50.7,50.72,91983.0,42.3102,42.3269,42.3102,42.3269,91983.0
2020-11-10 10:30:00,50.72,50.73,50.71,50.72,67662.0,42.3269,42.3353,42.3186,42.3269,67662.0
2020-11-10 11:00:00,50.73,50.73,50.72,50.73,34866.0,42.3353,42.3353,42.3269,42.3353,34866.0
2020-11-10 11:30:00,50.73,50.73,50.72,50.73,74503.0,42.3353,42.3353,42.3269,42.3353,74503.0
2020-11-10 12:00:00,50.73,50.74,50.72,50.74,30609.0,42.3353,42.3436,42.3269,42.3436,30609.0
2020-11-10 12:30:00,50.74,50.75,50.73,50.75,52889.0,42.3436,42.3519,42.3353,42.3519,52889.0
2020-11-10 13:00:00,50.74,50.76,50.71,50.73,181825.0,42.3436,42.3603,42.3186,42.3353,181825.0
2020-11-10 13:30:00,50.73,50.75,50.73,50.75,29084.0,42.3353,42.3519,42.3353,42.3519,29084.0
2020-11-10 14:00:00,50.75,50.75,50.74,50.75,38253.0,42.3519,42.3519,42.3436,42.3519,38253.0
2020-11-10 14:30:00,50.75,50.75,50.74,50.75,43895.0,42.3519,42.3519,42.3436,42.3519,43895.0
2020-11-10 15:00:00,50.74,50.76,50.74,50.75,150812.0,42.3436,42.3603,42.3436,42.3519,150812.0
2020-11-10 15:30:00,50.75,50.75,50.73,50.74,142729.0,42.3519,42.3519,42.3353,42.3436,142729.0
2020-11-11 09:30:00,50.74,50.75,50.73,50.73,41295.0,42.3436,42.3519,42.3353,42.3353,41295.0
2020-11-11 10:00:00,50.73,50.75,50.73,50.74,27796.0,42.3353,42.3519,42.3353,42.3436,27796.0
2020-11-11 10:30:00,50.75,50.75,50.73,50.73,100236.0,42.3519,42.3519,42.3353,42.3353,100236.0
2020-11-11 11:00:00,50.74,50.75,50.73,50.75,77689.0,42.3436,42.3519,42.3353,42.3519,77689.0
2020-11-11 11:30:00,50.75,50.75,50.74,50.74,43733.0,42.3519,42.3519,42.3436,42.3436,43733.0
2020-11-11 12:00:00,50.74,50.75,50.74,50.75,15550.0,42.3436,42.3519,42.3436,42.3519,15550.0
2020-11-11 12:30:00,50.75,50.75,50.74,50.75,17184.0,42.3519,42.3519,42.3436,42.3519,17184.0
2020-11-11 13:00:00,50.75,50.75,50.74,50.74,21167.0,42.3519,42.3519,42.3436,42.3436,21167.0
2020-11-11 13:30:00,50.75,50.75,50.74,50.74,39638.0,42.3519,42.3519,42.3436,42.3436,39638.0
2020-11-11 14:00:00,50.75,50.75,50.71,50.75,318469.0,42.3519,42.3519,42.3186,42.3519,318469.0
2020-11-11 14:30:00,50.75,50.75,50.74,50.75,26425.0,42.3519,42.3519,42.3436,42.3519,26425.0
2020-11-11 15:00:00,50.75,50.75,50.74,50.75,73698.0,42.3519,42.3519,42.3436,42.3519,73698.0
2020-11-11 15:30:00,50.74,50.76,50.74,50.75,186733.0,42.3436,42.3603,42.3436,42.3519,186733.0
2020-11-12 09:30:00,50.75,50.76,50.74,50.75,19549.0,42.3519,42.3603,42.3436,42.3519,19549.0
2020-11-12 10:00:00,50.76,50.78,50.75,50.77,31071.0,42.3603,42.377,42.3519,42.3686,31071.0
2020-11-12 10:30:00,50.78,50.78,50.76,50.76,73313.0,42.377,42.377,42.3603,42.3603,73313.0
2020-11-12 11:00:00,50.76,50.77,50.76,50.76,31647.0,42.3603,42.3686,42.3603,42.3603,31647.0
2020-11-12 11:30:00,50.76,50.77,50.75,50.75,108652.0,42.3603,42.3686,42.3519,42.3519,108652.0
2020-11-12 12:00:00,50.75,50.77,50.75,50.77,24747.0,42.3519,42.3686,42.3519,42.3686,24747.0
2020-11-12 12:30:00,50.76,50.77,50.76,50.76,15788.0,42.3603,42.3686,42.3603,42.3603,15788.0
2020-11-12 13:00:00,50.77,50.77,50.75,50.75,12142.0,42.3686,42.3686,42.3519,42.3519,12142.0
2020-11-12 13:30:00,50.76,50.76,50.74,50.75,38357.0,42.3603,42.3603,42.3436,42.3519,38357.0
2020-11-12 14:00:00,50.75,50.76,50.74,50.74,71541.0,42.3519,42.3603,42.3436,42.3436,71541.0
2020-11-12 14:30:00,50.74,50.75,50.73,50.73,49829.0,42.3436,42.3519,42.3353,42.3353,49829.0
2020-11-12 15:00:00,50.74,50.74,50.73,50.73,46377.0,42.3436,42.3436,42.3353,42.3353,46377.0
2020-11-12 15:30:00,50.73,50.75,50.73,50.74,68470.0,42.3353,42.3519,42.3353,42.3436,68470.0
2020-11-13 09:30:00,50.73,50.76,50.73,50.74,64218.0,42.3353,42.3603,42.3353,42.3436,64218.0
2020-11-13 10:00:00,50.75,50.75,50.74,50.74,75856.0,42.3519,42.3519,42.3436,42.3436,75856.0
2020-11-13 10:30:00,50.74,50.74,50.73,50.73,42251.0,42.3436,42.3436,42.3353,42.3353,42251.0
2020-11-13 11:00:00,50.73,50.74,50.73,50.74,25569.0,42.3353,42.3436,42.3353,42.3436,25569.0
2020-11-13 11:30:00,50.74,50.74,50.73,50.74,42772.0,42.3436,42.3436,42.3353,42.3436,42772.0
2020-11-13 12:00:00,50.73,50.74,50.73,50.73,23412.0,42.3353,42.3436,42.3353,42.3353,23412.0
2020-11-13 12:30:00,50.73,50.74,50.73,50.73,447628.0,42.3353,42.3436,42.3353,42.3353,447628.0
2020-11-13 13:00:00,50.73,50.74,50.73,50.73,33295.0,42.3353,42.3436,42.3353,42.3353,33295.0
2020-11-13 13:30:00,50.73,50.74,50.73,50.74,24455.0,42.3353,42.3436,42.3353,42.3436,24455.0
2020-11-13 14:00:00,50.73,50.74,50.73,50.74,62467.0,42.3353,42.3436,42.3353,42.3436,62467.0
2020-11-13 14:30:00,50.73,50.74,50.73,50.73,28295.0,42.3353,42.3436,42.3353,42.3353,28295.0
2020-11-13 15:00:00,50.73,50.74,50.73,50.73,35176.0,42.3353,42.3436,42.3353,42.3353,35176.0
2020-11-13 15:30:00,50.73,50.74,50.73,50.73,65067.0,42.3353,42.3436,42.3353,42.3353,65067.0
2020-11-16 09:30:00,50.76,50.77,50.74,50.77,43072.0,42.3603,42.3686,42.3436,42.3686,43072.0
2020-11-16 10:00:00,50.77,50.77,50.76,50.77,76656.0,42.3686,42.3686,42.3603,42.3686,76656.0
2020-11-16 10:30:00,50.77,50.77,50.76,50.77,39277.0,42.3686,42.3686,42.3603,42.3686,39277.0
2020-11-16 11:00:00,50.77,50.77,50.75,50.76,66553.0,42.3686,42.3686,42.3519,42.3603,66553.0
2020-11-16 11:30:00,50.76,50.76,50.74,50.75,51993.0,42.3603,42.3603,42.3436,42.3519,51993.0
2020-11-16 12:00:00,50.75,50.75,50.73,50.74,40774.0,42.3519,42.3519,42.3353,42.3436,40774.0
2020-11-16 12:30:00,50.74,50.74,50.73,50.73,38747.0,42.3436,42.3436,42.3353,42.3353,38747.0
2020-11-16 13:00:00,50.74,50.74,50.73,50.73,75128.0,42.3436,42.3436,42.3353,42.3353,75128.0
2020-11-16 13:30:00,50.73,50.74,50.72,50.73,27858.0,42.3353,42.3436,42.3269,42.3353,27858.0
2020-11-16 14:00:00,50.73,50.75,50.72,50.75,48717.0,42.3353,42.3519,42.3269,42.3519,48717.0
2020-11-16 14:30:00,50.75,50.75,50.74,50.75,41348.0,42.3519,42.3519,42.3436,42.3519,41348.0
2020-11-16 15:00:00,50.75,50.75,50.74,50.75,49272.0,42.3519,42.3519,42.3436,42.3519,49272.0
2020-11-16 15:30:00,50.75,50.75,50.74,50.74,82232.0,42.3519,42.3519,42.3436,42.3436,82232.0
2020-11-17 09:30:00,50.74,50.75,50.73,50.74,50449.0,42.3436,42.3519,42.3353,42.3436,50449.0
2020-11-17 10:00:00,50.74,50.74,50.73,50.73,31640.0,42.3436,42.3436,42.3353,42.3353,31640.0
2020-11-17 10:30:00,50.73,50.75,50.73,50.74,74506.0,42.3353,42.3519,42.3353,42.3436,74506.0
2020-11-17 11:00:00,50.75,50.75,50.74,50.75,135815.0,42.3519,42.3519,42.3436,42.3519,135815.0
2020-11-17 11:30:00,50.75,50.75,50.73,50.74,38470.0,42.3519,42.3519,42.3353,42.3436,38470.0
2020-11-17 12:00:00,50.75,50.75,50.74,50.75,27823.0,42.3519,42.3519,42.3436,42.3519,27823.0
2020-11-17 12:30:00,50.74,50.75,50.74,50.75,33811.0,42.3436,42.3519,42.3436,42.3519,33811.0
2020-11-17 13:00:00,50.75,50.75,50.74,50.75,26208.0,42.3519,42.3519,42.3436,42.3519,26208.0
2020-11-17 13:30:00,50.74,50.75,50.74,50.75,19307.0,42.3436,42.3519,42.3436,42.3519,19307.0
2020-11-17 14:00:00,50.75,50.76,50.74,50.76,38472.0,42.3519,42.3603,42.3436,42.3603,38472.0
2020-11-17 14:30:00,50.76,50.77,50.75,50.76,63017.0,42.3603,42.3686,42.3519,42.3603,63017.0
2020-11-17 15:00:00,50.76,50.77,50.75,50.76,61486.0,42.3603,42.3686,42.3519,42.3603,61486.0
2020-11-17 15:30:00,50.76,50.76,50.75,50.76,60902.0,42.3603,42.3603,42.3519,42.3603,60902.0
2020-11-18 09:30:00,50.76,50.77,50.76,50.77,58795.0,42.3603,42.3686,42.3603,42.3686,58795.0
2020-11-18 10:00:00,50.77,50.77,50.75,50.77,130867.0,42.3686,42.3686,42.3519,42.3686,130867.0
2020-11-18 10:30:00,50.77,50.77,50.76,50.77,102759.0,42.3686,42.3686,42.3603,42.3686,102759.0
2020-11-18 11:00:00,50.77,50.77,50.76,50.77,35829.0,42.3686,42.3686,42.3603,42.3686,35829.0
2020-11-18 11:30:00,50.77,50.77,50.75,50.76,56732.0,42.3686,42.3686,42.3519,42.3603,56732.0
2020-11-18 12:00:00,50.76,50.77,50.74,50.77,252755.0,42.3603,42.3686,42.3436,42.3686,252755.0
2020-11-18 12:30:00,50.77,50.77,50.76,50.77,11400.0,42.3686,42.3686,42.3603,42.3686,11400.0
2020-11-18 13:00:00,50.77,50.77,50.76,50.77,24724.0,42.3686,42.3686,42.3603,42.3686,24724.0
2020-11-18 13:30:00,50.77,50.77,50.76,50.77,24100.0,42.3686,42.3686,42.3603,42.3686,24100.0
2020-11-18 14:00:00,50.77,50.77,50.75,50.76,58662.0,42.3686,42.3686,42.3519,42.3603,58662.0
2020-11-18 14:30:00,50.76,50.76,50.75,50.76,75047.0,42.3603,42.3603,42.3519,42.3603,75047.0
2020-11-18 15:00:00,50.76,50.77,50.75,50.77,55382.0,42.3603,42.3686,42.3519,42.3686,55382.0
2020-11-18 15:30:00,50.77,50.77,50.75,50.75,310188.0,42.3686,42.3686,42.3519,42.3519,310188.0
2020-11-19 09:30:00,50.76,50.76,50.75,50.76,50993.0,42.3603,42.3603,42.3519,42.3603,50993.0
2020-11-19 10:00:00,50.76,50.77,50.75,50.75,77939.0,42.3603,42.3686,42.3519,42.3519,77939.0
2020-11-19 10:30:00,50.76,50.76,50.75,50.76,32984.0,42.3603,42.3603,42.3519,42.3603,32984.0
2020-11-19 11:00:00,50.75,50.76,50.75,50.76,20270.0,42.3519,42.3603,42.3519,42.3603,20270.0
2020-11-19 11:30:00,50.76,50.76,50.74,50.75,26205.0,42.3603,42.3603,42.3436,42.3519,26205.0
2020-11-19 12:00:00,50.75,50.76,50.74,50.76,45057.0,42.3519,42.3603,42.3436,42.3603,45057.0
2020-11-19 12:30:00,50.75,50.76,50.75,50.76,17534.0,42.3519,42.3603,42.3519,42.3603,17534.0
2020-11-19 13:00:00,50.76,50.76,50.75,50.76,26254.0,42.3603,42.3603,42.3519,42.3603,26254.0
2020-11-19 13:30:00,50.76,50.76,50.75,50.76,16421.0,42.3603,42.3603,42.3519,42.3603,16421.0
2020-11-19 14:00:00,50.76,50.77,50.75,50.77,30987.0,42.3603,42.3686,42.3519,42.3686,30987.0
2020-11-19 14:30:00,50.77,50.77,50.76,50.77,36786.0,42.3686,42.3686,42.3603,42.3686,36786.0
2020-11-19 15:00:00,50.77,50.78,50.76,50.78,237264.0,42.3686,42.377,42.3603,42.377,237264.0
2020-11-19 15:30:00,50.78,50.78,50.77,50.77,205619.0,42.377,42.377,42.3686,42.3686,205619.0
2020-11-20 09:30:00,50.77,50.79,50.77,50.79,38330.0,42.3686,42.3853,42.3686,42.3853,38330.0
2020-11-20 10:00:00,50.79,50.79,50.78,50.79,39898.0,42.3853,42.3853,42.377,42.3853,39898.0
2020-11-20 10:30:00,50.79,50.79,50.78,50.79,22410.0,42.3853,42.3853,42.377,42.3853,22410.0
2020-11-20 11:00:00,50.79,50.79,50.78,50.79,44121.0,42.3853,42.3853,42.377,42.3853,44121.0
2020-11-20 11:30:00,50.78,50.79,50.78,50.79,40335.0,42.377,42.3853,42.377,42.3853,40335.0
2020-11-20 12:00:00,50.79,50.79,50.77,50.78,54778.0,42.3853,42.3853,42.3686,42.377,54778.0
2020-11-20 12:30:00,50.78,50.78,50.77,50.78,18440.0,42.377,42.377,42.3686,42.377,18440.0
2020-11-20 13:00:00,50.78,50.78,50.77,50.77,17043.0,42.377,42.377,42.3686,42.3686,17043.0
2020-11-20 13:30:00,50.77,50.78,50.77,50.77,14842.0,42.3686,42.377,42.3686,42.3686,14842.0
2020-11-20 14:00:00,50.78,50.79,50.77,50.77,173572.0,42.377,42.3853,42.3686,42.3686,173572.0
2020-11-20 14:30:00,50.78,50.79,50.77,50.79,59004.0,42.377,42.3853,42.3686,42.3853,59004.0
2020-11-20 15:00:00,50.78,50.79,50.78,50.79,306660.0,42.377,42.3853,42.377,42.3853,306660.0
2020-11-20 15:30:00,50.79,50.79,50.78,50.79,399940.0,42.3853,42.3853,42.377,42.3853,399940.0
2020-11-23 09:30:00,50.8,50.8,50.78,50.79,66365.0,42.3937,42.3937,42.377,42.3853,66365.0
2020-11-23 10:00:00,50.78,50.79,50.78,50.78,64819.0,42.377,42.3853,42.377,42.377,64819.0
2020-11-23 10:30:00,50.79,50.79,50.78,50.79,56736.0,42.3853,42.3853,42.377,42.3853,56736.0
2020-11-23 11:00:00,50.79,50.8,50.78,50.8,73215.0,42.3853,42.3937,42.377,42.3937,73215.0
2020-11-23 11:30:00,50.79,50.8,50.79,50.8,121771.0,42.3853,42.3937,42.3853,42.3937,121771.0
2020-11-23 12:00:00,50.8,50.8,50.79,50.8,44982.0,42.3937,42.3937,42.3853,42.3937,44982.0
2020-11-23 12:30:00,50.8,50.8,50.79,50.79,23137.0,42.3937,42.3937,42.3853,42.3853,23137.0
2020-11-23 13:00:00,50.79,50.8,50.79,50.8,33363.0,42.3853,42.3937,42.3853,42.3937,33363.0
2020-11-23 13:30:00,50.79,50.8,50.79,50.79,14533.0,42.3853,42.3937,42.3853,42.3853,14533.0
2020-11-23 14:00:00,50.8,50.8,50.79,50.79,71483.0,42.3937,42.3937,42.3853,42.3853,71483.0
2020-11-23 14:30:00,50.8,50.8,50.79,50.8,64678.0,42.3937,42.3937,42.3853,42.3937,64678.0
2020-11-23 15:00:00,50.79,50.8,50.79,50.8,65393.0,42.3853,42.3937,42.3853,42.3937,65393.0
2020-11-23 15:30:00,50.8,50.8,50.78,50.8,96922.0,42.3937,42.3937,42.377,42.3937,96922.0
2020-11-24 09:30:00,50.83,50.84,50.82,50.84,137898.0,42.4187,42.427,42.4104,42.427,137898.0
2020-11-24 10:00:00,50.84,50.85,50.84,50.85,54757.0,42.427,42.4354,42.427,42.4354,54757.0
2020-11-24 10:30:00,50.85,50.85,50.84,50.85,34705.0,42.4354,42.4354,42.427,42.4354,34705.0
2020-11-24 11:00:00,50.85,50.85,50.84,50.85,37768.0,42.4354,42.4354,42.427,42.4354,37768.0
2020-11-24 11:30:00,50.85,50.86,50.84,50.85,50126.0,42.4354,42.4437,42.427,42.4354,50126.0
2020-11-24 12:00:00,50.86,50.86,50.85,50.86,45651.0,42.4437,42.4437,42.4354,42.4437,45651.0
2020-11-24 12:30:00,50.86,50.86,50.85,50.85,73796.0,42.4437,42.4437,42.4354,42.4354,73796.0
2020-11-24 13:00:00,50.86,50.86,50.85,50.86,60475.0,42.4437,42.4437,42.4354,42.4437,60475.0
2020-11-24 13:30:00,50.86,50.86,50.85,50.86,30977.0,42.4437,42.4437,42.4354,42.4437,30977.0
2020-11-24 14:00:00,50.85,50.87,50.85,50.86,100341.0,42.4354,42.4521,42.4354,42.4437,100341.0
2020-11-24 14:30:00,50.87,50.87,50.86,50.87,75694.0,42.4521,42.4521,42.4437,42.4521,75694.0
2020-11-24 15:00:00,50.86,50.87,50.86,50.87,57921.0,42.4437,42.4521,42.4437,42.4521,57921.0
2020-11-24 15:30:00,50.87,50.87,50.85,50.86,116617.0,42.4521,42.4521,42.4354,42.4437,116617.0
2020-11-25 09:30:00,50.89,50.9,50.88,50.89,55637.0,42.4688,42.4771,42.4604,42.4688,55637.0
2020-11-25 10:00:00,50.88,50.89,50.88,50.89,58713.0,42.4604,42.4688,42.4604,42.4688,58713.0
2020-11-25 10:30:00,50.88,50.89,50.88,50.88,60275.0,42.4604,42.4688,42.4604,42.4604,60275.0
2020-11-25 11:00:00,50.89,50.89,50.88,50.89,58445.0,42.4688,42.4688,42.4604,42.4688,58445.0
2020-11-25 11:30:00,50.89,50.89,50.88,50.89,111732.0,42.4688,42.4688,42.4604,42.4688,111732.0
2020-11-25 12:00:00,50.89,50.9,50.88,50.9,124447.0,42.4688,42.4771,42.4604,42.4771,124447.0
2020-11-25 12:30:00,50.9,50.9,50.89,50.9,47495.0,42.4771,42.4771,42.4688,42.4771,47495.0
2020-11-25 13:00:00,50.9,50.9,50.89,50.9,34081.0,42.4771,42.4771,42.4688,42.4771,34081.0
2020-11-25 13:30:00,50.9,50.9,50.88,50.9,56385.0,42.4771,42.4771,42.4604,42.4771,56385.0
2020-11-25 14:00:00,50.9,50.9,50.88,50.89,52905.0,42.4771,42.4771,42.4604,42.4688,52905.0
2020-11-25 14:30:00,50.89,50.89,50.88,50.89,55311.0,42.4688,42.4688,42.4604,42.4688,55311.0
2020-11-25 15:00:00,50.89,50.89,50.88,50.89,82831.0,42.4688,42.4688,42.4604,42.4688,82831.0
2020-11-25 15:30:00,50.89,50.9,50.88,50.89,128479.0,42.4688,42.4771,42.4604,42.4688,128479.0
2020-11-27 09:30:00,50.9,50.91,50.89,50.91,50800.0,42.4771,42.4855,42.4688,42.4855,50800.0
2020-11-27 10:00:00,50.9,50.91,50.9,50.9,93903.0,42.4771,42.4855,42.4771,42.4771,93903.0
2020-11-27 10:30:00,50.91,50.91,50.9,50.91,51575.0,42.4855,42.4855,42.4771,42.4855,51575.0
2020-11-27 11:00:00,50.91,50.92,50.9,50.92,160442.0,42.4855,42.4938,42.4771,42.4938,160442.0
2020-11-27 11:30:00,50.92,50.92,50.91,50.92,42653.0,42.4938,42.4938,42.4855,42.4938,42653.0
2020-11-27 12:00:00,50.92,50.92,50.91,50.92,45691.0,42.4938,42.4938,42.4855,42.4938,45691.0
2020-11-27 12:30:00,50.92,50.92,50.91,50.92,46765.0,42.4938,42.4938,42.4855,42.4938,46765.0
2020-11-30 09:30:00,50.92,50.94,50.92,50.93,65460.0,42.4938,42.5105,42.4938,42.5022,65460.0
2020-11-30 10:00:00,50.93,50.93,50.92,50.93,112506.0,42.5022,42.5022,42.4938,42.5022,112506.0
2020-11-30 10:30:00,50.93,50.94,50.92,50.93,51765.0,42.5022,42.5105,42.4938,42.5022,51765.0
2020-11-30 11:00:00,50.94,50.94,50.93,50.94,155068.0,42.5105,42.5105,42.5022,42.5105,155068.0
2020-11-30 11:30:00,50.94,50.94,50.92,50.93,27545.0,42.5105,42.5105,42.4938,42.5022,27545.0
2020-11-30 12:00:00,50.93,50.93,50.92,50.93,46298.0,42.5022,42.5022,42.4938,42.5022,46298.0
2020-11-30 12:30:00,50.92,50.93,50.92,50.93,67494.0,42.4938,42.5022,42.4938,42.5022,67494.0
2020-11-30 13:00:00,50.92,50.93,50.92,50.93,164383.0,42.4938,42.5022,42.4938,42.5022,164383.0
2020-11-30 13:30:00,50.92,50.93,50.92,50.93,39508.0,42.4938,42.5022,42.4938,42.5022,39508.0
2020-11-30 14:00:00,50.93,50.93,50.92,50.92,22432.0,42.5022,42.5022,42.4938,42.4938,22432.0
2020-11-30 14:30:00,50.93,50.94,50.92,50.94,33429.0,42.5022,42.5105,42.4938,42.5105,33429.0
2020-11-30 15:00:00,50.94,50.94,50.93,50.94,59797.0,42.5105,42.5105,42.5022,42.5105,59797.0
2020-11-30 15:30:00,50.93,50.94,50.92,50.93,67340.0,42.5022,42.5105,42.4938,42.5022,67340.0
2020-12-01 09:30:00,50.93,50.93,50.92,50.93,42775.0,42.5022,42.5022,42.4938,42.5022,42775.0
2020-12-01 10:00:00,50.93,50.93,50.9,50.91,106974.0,42.5022,42.5022,42.4771,42.4855,106974.0
2020-12-01 10:30:00,50.91,50.92,50.89,50.9,40291.0,42.4855,42.4938,42.4688,42.4771,40291.0
2020-12-01 11:00:00,50.9,50.9,50.89,50.9,33252.0,42.4771,42.4771,42.4688,42.4771,33252.0
2020-12-01 11:30:00,50.89,50.91,50.89,50.91,116557.0,42.4688,42.4855,42.4688,42.4855,116557.0
2020-12-01 12:00:00,50.91,50.91,50.9,50.91,8435.0,42.4855,42.4855,42.4771,42.4855,8435.0
2020-12-01 12:30:00,50.91,50.91,50.9,50.91,10532.0,42.4855,42.4855,42.4771,42.4855,10532.0
2020-12-01 13:00:00,50.91,50.91,50.9,50.9,34154.0,42.4855,42.4855,42.4771,42.4771,34154.0
2020-12-01 13:30:00,50.91,50.91,50.9,50.91,34632.0,42.4855,42.4855,42.4771,42.4855,34632.0
2020-12-01 14:00:00,50.91,50.91,50.89,50.9,49249.0,42.4855,42.4855,42.4688,42.4771,49249.0
2020-12-01 14:30:00,50.9,50.9,50.89,50.9,20759.0,42.4771,42.4771,42.4688,42.4771,20759.0
2020-12-01 15:00:00,50.89,50.91,50.89,50.9,61884.0,42.4688,42.4855,42.4688,42.4771,61884.0
2020-12-01 15:30:00,50.9,50.91,50.9,50.9,96788.0,42.4771,42.4855,42.4771,42.4771,96788.0
2020-12-02 09:30:00,50.9,50.91,50.89,50.91,30363.0,42.4771,42.4855,42.4688,42.4855,30363.0
2020-12-02 10:00:00,50.91,50.92,50.9,50.92,88991.0,42.4855,42.4938,42.4771,42.4938,88991.0
2020-12-02 10:30:00,50.92,50.94,50.91,50.94,51279.0,42.4938,42.5105,42.4855,42.5105,51279.0
2020-12-02 11:00:00,50.94,50.94,50.93,50.94,44916.0,42.5105,42.5105,42.5022,42.5105,44916.0
2020-12-02 11:30:00,50.94,50.94,50.93,50.94,16354.0,42.5105,42.5105,42.5022,42.5105,16354.0
2020-12-02 12:00:00,50.94,50.95,50.93,50.95,50516.0,42.5105,42.5188,42.5022,42.5188,50516.0
2020-12-02 12:30:00,50.95,50.95,50.94,50.95,15569.0,42.5188,42.5188,42.5105,42.5188,15569.0
2020-12-02 13:00:00,50.95,50.95,50.94,50.95,117169.0,42.5188,42.5188,42.5105,42.5188,117169.0
2020-12-02 13:30:00,50.95,50.95,50.94,50.94,30361.0,42.5188,42.5188,42.5105,42.5105,30361.0
2020-12-02 14:00:00,50.95,50.95,50.94,50.95,98563.0,42.5188,42.5188,42.5105,42.5188,98563.0
2020-12-02 14:30:00,50.95,50.95,50.94,50.95,59982.0,42.5188,42.5188,42.5105,42.5188,59982.0
2020-12-02 15:00:00,50.95,50.96,50.94,50.96,38218.0,42.5188,42.5272,42.5105,42.5272,38218.0
2020-12-02 15:30:00,50.96,50.97,50.95,50.97,113517.0,42.5272,42.5355,42.5188,42.5355,113517.0
2020-12-03 09:30:00,50.99,50.99,50.98,50.99,53323.0,42.5522,42.5522,42.5439,42.5522,53323.0
2020-12-03 10:00:00,50.99,51.0,50.98,50.99,57542.0,42.5522,42.5606,42.5439,42.5522,57542.0
2020-12-03 10:30:00,51.0,51.01,50.99,50.99,149801.0,42.5606,42.5689,42.5522,42.5522,149801.0
2020-12-03 11:00:00,51.0,51.0,50.99,51.0,25968.0,42.5606,42.5606,42.5522,42.5606,25968.0
2020-12-03 11:30:00,51.0,51.01,50.99,51.0,16330.0,42.5606,42.5689,42.5522,42.5606,16330.0
2020-12-03 12:00:00,51.01,51.01,51.0,51.01,66391.0,42.5689,42.5689,42.5606,42.5689,66391.0
2020-12-03 12:30:00,51.0,51.01,51.0,51.0,24038.0,42.5606,42.5689,42.5606,42.5606,24038.0
2020-12-03 13:00:00,51.0,51.01,51.0,51.0,13683.0,42.5606,42.5689,42.5606,42.5606,13683.0
2020-12-03 13:30:00,51.0,51.01,51.0,51.01,40364.0,42.5606,42.5689,42.5606,42.5689,40364.0
2020-12-03 14:00:00,51.01,51.01,51.0,51.01,34070.0,42.5689,42.5689,42.5606,42.5689,34070.0
2020-12-03 14:30:00,51.01,51.03,51.0,51.03,75105.0,42.5689,42.5856,42.5606,42.5856,75105.0
2020-12-03 15:00:00,51.02,51.03,51.02,51.02,23817.0,42.5773,42.5856,42.5773,42.5773,23817.0
2020-12-03 15:30:00,51.02,51.03,51.02,51.02,126469.0,42.5773,42.5856,42.5773,42.5773,126469.0
2020-12-04 09:30:00,51.02,51.03,51.02,51.02,69578.0,42.5773,42.5856,42.5773,42.5773,69578.0
2020-12-04 10:00:00,51.03,51.04,51.02,51.03,62473.0,42.5856,42.594,42.5773,42.5856,62473.0
2020-12-04 10:30:00,51.03,51.04,51.03,51.03,66303.0,42.5856,42.594,42.5856,42.5856,66303.0
2020-12-04 11:00:00,51.03,51.04,51.03,51.04,43776.0,42.5856,42.594,42.5856,42.594,43776.0
2020-12-04 11:30:00,51.04,51.04,51.03,51.03,49385.0,42.594,42.594,42.5856,42.5856,49385.0
2020-12-04 12:00:00,51.04,51.05,51.03,51.04,59100.0,42.594,42.6023,42.5856,42.594,59100.0
2020-12-04 12:30:00,51.04,51.05,51.04,51.05,115137.0,42.594,42.6023,42.594,42.6023,115137.0
2020-12-04 13:00:00,51.05,51.05,51.04,51.04,130286.0,42.6023,42.6023,42.594,42.594,130286.0
2020-12-04 13:30:00,51.05,51.06,51.04,51.05,64746.0,42.6023,42.6106,42.594,42.6023,64746.0
2020-12-04 14:00:00,51.06,51.06,51.05,51.05,419529.0,42.6106,42.6106,42.6023,42.6023,419529.0
2020-12-04 14:30:00,51.05,51.07,51.05,51.07,66347.0,42.6023,42.619,42.6023,42.619,66347.0
2020-12-04 15:00:00,51.06,51.07,51.06,51.06,55686.0,42.6106,42.619,42.6106,42.6106,55686.0
2020-12-04 15:30:00,51.06,51.08,51.06,51.07,169477.0,42.6106,42.6273,42.6106,42.619,169477.0
2020-12-07 09:30:00,51.08,51.1,51.07,51.1,109860.0,42.6273,42.644,42.619,42.644,109860.0
2020-12-07 10:00:00,51.1,51.1,51.09,51.1,93083.0,42.644,42.644,42.6357,42.644,93083.0
2020-12-07 10:30:00,51.09,51.12,51.09,51.12,64462.0,42.6357,42.6607,42.6357,42.6607,64462.0
2020-12-07 11:00:00,51.11,51.12,51.11,51.12,38166.0,42.6524,42.6607,42.6524,42.6607,38166.0
2020-12-07 11:30:00,51.12,51.12,51.11,51.12,76095.0,42.6607,42.6607,42.6524,42.6607,76095.0
2020-12-07 12:00:00,51.12,51.13,51.11,51.13,121217.0,42.6607,42.6691,42.6524,42.6691,121217.0
2020-12-07 12:30:00,51.13,51.13,51.12,51.13,23601.0,42.6691,42.6691,42.6607,42.6691,23601.0
2020-12-07 13:00:00,51.13,51.13,51.12,51.13,27782.0,42.6691,42.6691,42.6607,42.6691,27782.0
2020-12-07 13:30:00,51.13,51.13,51.12,51.13,24908.0,42.6691,42.6691,42.6607,42.6691,24908.0
2020-12-07 14:00:00,51.13,51.13,51.12,51.13,40437.0,42.6691,42.6691,42.6607,42.6691,40437.0
2020-12-07 14:30:00,51.13,51.13,51.12,51.13,39178.0,42.6691,42.6691,42.6607,42.6691,39178.0
2020-12-07 15:00:00,51.13,51.13,51.12,51.12,53153.0,42.6691,42.6691,42.6607,42.6607,53153.0
2020-12-07 15:30:00,51.13,51.13,51.12,51.13,116818.0,42.6691,42.6691,42.6607,42.6691,116818.0
2020-12-08 09:30:00,51.13,51.14,51.13,51.13,64976.0,42.6691,42.6774,42.6691,42.6691,64976.0
2020-12-08 10:00:00,51.14,51.14,51.13,51.13,52200.0,42.6774,42.6774,42.6691,42.6691,52200.0
2020-12-08 10:30:00,51.14,51.14,51.13,51.14,36588.0,42.6774,42.6774,42.6691,42.6774,36588.0
2020-12-08 11:00:00,51.13,51.14,51.13,51.14,35816.0,42.6691,42.6774,42.6691,42.6774,35816.0
2020-12-08 11:30:00,51.14,51.14,51.13,51.14,41490.0,42.6774,42.6774,42.6691,42.6774,41490.0
2020-12-08 12:00:00,51.14,51.15,51.13,51.14,199659.0,42.6774,42.6857,42.6691,42.6774,199659.0
2020-12-08 12:30:00,51.14,51.14,51.13,51.14,29053.0,42.6774,42.6774,42.6691,42.6774,29053.0
2020-12-08 13:00:00,51.14,51.15,51.13,51.15,34325.0,42.6774,42.6857,42.6691,42.6857,34325.0
2020-12-08 13:30:00,51.14,51.15,51.14,51.15,38200.0,42.6774,42.6857,42.6774,42.6857,38200.0
2020-12-08 14:00:00,51.15,51.15,51.14,51.15,37016.0,42.6857,42.6857,42.6774,42.6857,37016.0
2020-12-08 14:30:00,51.15,51.15,51.13,51.14,97341.0,42.6857,42.6857,42.6691,42.6774,97341.0
2020-12-08 15:00:00,51.14,51.14,51.13,51.13,72662.0,42.6774,42.6774,42.6691,42.6691,72662.0
2020-12-08 15:30:00,51.14,51.14,51.13,51.14,193348.0,42.6774,42.6774,42.6691,42.6774,193348.0
2020-12-09 09:30:00,51.13,51.14,51.13,51.14,91246.0,42.6691,42.6774,42.6691,42.6774,91246.0
2020-12-09 10:00:00,51.14,51.14,51.13,51.14,55457.0,42.6774,42.6774,42.6691,42.6774,55457.0
2020-12-09 10:30:00,51.14,51.14,51.13,51.14,27404.0,42.6774,42.6774,42.6691,42.6774,27404.0
2020-12-09 11:00:00,51.14,51.14,51.12,51.13,136688.0,42.6774,42.6774,42.6607,42.6691,136688.0
2020-12-09 11:30:00,51.13,51.13,51.12,51.13,33864.0,42.6691,42.6691,42.6607,42.6691,33864.0
2020-12-09 12:00:00,51.12,51.13,51.12,51.12,75839.0,42.6607,42.6691,42.6607,42.6607,75839.0
2020-12-09 12:30:00,51.13,51.13,51.12,51.13,44676.0,42.6691,42.6691,42.6607,42.6691,44676.0
2020-12-09 13:00:00,51.13,51.13,51.11,51.12,33322.0,42.6691,42.6691,42.6524,42.6607,33322.0
2020-12-09 13:30:00,51.11,51.12,51.11,51.11,27873.0,42.6524,42.6607,42.6524,42.6524,27873.0
2020-12-09 14:00:00,51.12,51.12,51.11,51.11,64430.0,42.6607,42.6607,42.6524,42.6524,64430.0
2020-12-09 14:30:00,51.11,51.12,51.11,51.11,246275.0,42.6524,42.6607,42.6524,42.6524,246275.0
2020-12-09 15:00:00,51.11,51.12,51.11,51.11,43295.0,42.6524,42.6607,42.6524,42.6524,43295.0
2020-12-09 15:30:00,51.12,51.12,51.11,51.11,61998.0,42.6607,42.6607,42.6524,42.6524,61998.0
2020-12-10 09:30:00,51.11,51.14,51.1,51.14,71997.0,42.6524,42.6774,42.644,42.6774,71997.0
2020-12-10 10:00:00,51.14,51.16,51.13,51.14,73393.0,42.6774,42.6941,42.6691,42.6774,73393.0
2020-12-10 10:30:00,51.15,51.15,51.14,51.15,31332.0,42.6857,42.6857,42.6774,42.6857,31332.0
2020-12-10 11:00:00,51.14,51.16,51.14,51.16,72430.0,42.6774,42.6941,42.6774,42.6941,72430.0
2020-12-10 11:30:00,51.16,51.17,51.15,51.16,36846.0,42.6941,42.7024,42.6857,42.6941,36846.0
2020-12-10 12:00:00,51.16,51.16,51.15,51.16,41168.0,42.6941,42.6941,42.6857,42.6941,41168.0
2020-12-10 12:30:00,51.16,51.17,51.15,51.16,21941.0,42.6941,42.7024,42.6857,42.6941,21941.0
2020-12-10 13:00:00,51.17,51.18,51.16,51.16,116065.0,42.7024,42.7108,42.6941,42.6941,116065.0
2020-12-10 13:30:00,51.16,51.17,51.16,51.16,20762.0,42.6941,42.7024,42.6941,42.6941,20762.0
2020-12-10 14:00:00,51.16,51.17,51.16,51.16,129304.0,42.6941,42.7024,42.6941,42.6941,129304.0
2020-12-10 14:30:00,51.16,51.17,51.16,51.16,60353.0,42.6941,42.7024,42.6941,42.6941,60353.0
2020-12-10 15:00:00,51.17,51.17,51.15,51.16,51427.0,42.7024,42.7024,42.6857,42.6941,51427.0
2020-12-10 15:30:00,51.16,51.16,51.15,51.16,128250.0,42.6941,42.6941,42.6857,42.6941,128250.0
2020-12-11 09:30:00,51.15,51.15,51.14,51.15,45090.0,42.6857,42.6857,42.6774,42.6857,45090.0
2020-12-11 10:00:00,51.15,51.15,51.14,51.15,65657.0,42.6857,42.6857,42.6774,42.6857,65657.0
2020-12-11 10:30:00,51.15,51.16,51.14,51.16,53908.0,42.6857,42.6941,42.6774,42.6941,53908.0
2020-12-11 11:00:00,51.16,51.16,51.15,51.15,143591.0,42.6941,42.6941,42.6857,42.6857,143591.0
2020-12-11 11:30:00,51.16,51.16,51.14,51.15,57670.0,42.6941,42.6941,42.6774,42.6857,57670.0
2020-12-11 12:00:00,51.15,51.15,51.14,51.15,59685.0,42.6857,42.6857,42.6774,42.6857,59685.0
2020-12-11 12:30:00,51.14,51.16,51.14,51.16,36262.0,42.6774,42.6941,42.6774,42.6941,36262.0
2020-12-11 13:00:00,51.16,51.16,51.15,51.16,39820.0,42.6941,42.6941,42.6857,42.6941,39820.0
2020-12-11 13:30:00,51.16,51.16,51.14,51.15,43640.0,42.6941,42.6941,42.6774,42.6857,43640.0
2020-12-11 14:00:00,51.14,51.15,51.14,51.15,133528.0,42.6774,42.6857,42.6774,42.6857,133528.0
2020-12-11 14:30:00,51.15,51.16,51.14,51.16,138098.0,42.6857,42.6941,42.6774,42.6941,138098.0
2020-12-11 15:00:00,51.16,51.16,51.15,51.16,37757.0,42.6941,42.6941,42.6857,42.6941,37757.0
2020-12-11 15:30:00,51.16,51.16,51.15,51.16,191929.0,42.6941,42.6941,42.6857,42.6941,191929.0
2020-12-14 09:30:00,51.15,51.16,51.15,51.15,88047.0,42.6857,42.6941,42.6857,42.6857,88047.0
2020-12-14 10:00:00,51.16,51.16,51.15,51.15,47006.0,42.6941,42.6941,42.6857,42.6857,47006.0
2020-12-14 10:30:00,51.16,51.16,51.15,51.16,88892.0,42.6941,42.6941,42.6857,42.6941,88892.0
2020-12-14 11:00:00,51.16,51.16,51.15,51.16,18674.0,42.6941,42.6941,42.6857,42.6941,18674.0
2020-12-14 11:30:00,51.16,51.16,51.15,51.15,267578.0,42.6941,42.6941,42.6857,42.6857,267578.0
2020-12-14 12:00:00,51.16,51.17,51.15,51.17,78340.0,42.6941,42.7024,42.6857,42.7024,78340.0
2020-12-14 12:30:00,51.17,51.18,51.16,51.17,120993.0,42.7024,42.7108,42.6941,42.7024,120993.0
2020-12-14 13:00:00,51.18,51.18,51.17,51.18,21523.0,42.7108,42.7108,42.7024,42.7108,21523.0
2020-12-14 13:30:00,51.18,51.19,51.17,51.19,34056.0,42.7108,42.7191,42.7024,42.7191,34056.0
2020-12-14 14:00:00,51.18,51.19,51.18,51.18,15110.0,42.7108,42.7191,42.7108,42.7108,15110.0
2020-12-14 14:30:00,51.19,51.19,51.18,51.19,40721.0,42.7191,42.7191,42.7108,42.7191,40721.0
2020-12-14 15:00:00,51.19,51.19,51.18,51.19,26789.0,42.7191,42.7191,42.7108,42.7191,26789.0
2020-12-14 15:30:00,51.19,51.19,51.18,51.19,88600.0,42.7191,42.7191,42.7108,42.7191,88600.0
2020-12-15 09:30:00,51.17,51.2,51.16,51.19,24084.0,42.7024,42.7275,42.6941,42.7191,24084.0
2020-12-15 10:00:00,51.18,51.19,51.18,51.19,36694.0,42.7108,42.7191,42.7108,42.7191,36694.0
2020-12-15 10:30:00,51.18,51.19,51.18,51.18,73165.0,42.7108,42.7191,42.7108,42.7108,73165.0
2020-12-15 11:00:00,51.19,51.19,51.18,51.19,47667.0,42.7191,42.7191,42.7108,42.7191,47667.0
2020-12-15 11:30:00,51.19,51.19,51.18,51.18,27567.0,42.7191,42.7191,42.7108,42.7108,27567.0
2020-12-15 12:00:00,51.19,51.19,51.18,51.18,46873.0,42.7191,42.7191,42.7108,42.7108,46873.0
2020-12-15 12:30:00,51.19,51.19,51.18,51.19,44289.0,42.7191,42.7191,42.7108,42.7191,44289.0
2020-12-15 13:00:00,51.19,51.2,51.18,51.19,53006.0,42.7191,42.7275,42.7108,42.7191,53006.0
2020-12-15 13:30:00,51.2,51.21,51.19,51.21,81402.0,42.7275,42.7358,42.7191,42.7358,81402.0
2020-12-15 14:00:00,51.2,51.22,51.2,51.21,108758.0,42.7275,42.7442,42.7275,42.7358,108758.0
2020-12-15 14:30:00,51.22,51.22,51.21,51.22,41244.0,42.7442,42.7442,42.7358,42.7442,41244.0
2020-12-15 15:00:00,51.22,51.23,51.21,51.23,88140.0,42.7442,42.7525,42.7358,42.7525,88140.0
2020-12-15 15:30:00,51.23,51.23,51.22,51.23,99214.0,42.7525,42.7525,42.7442,42.7525,99214.0
2020-12-16 09:30:00,51.24,51.26,51.23,51.25,58693.0,42.7609,42.7775,42.7525,42.7692,58693.0
2020-12-16 10:00:00,51.25,51.26,51.25,51.25,46126.0,42.7692,42.7775,42.7692,42.7692,46126.0
2020-12-16 10:30:00,51.26,51.26,51.25,51.26,28604.0,42.7775,42.7775,42.7692,42.7775,28604.0
2020-12-16 11:00:00,51.26,51.27,51.25,51.26,121281.0,42.7775,42.7859,42.7692,42.7775,121281.0
2020-12-16 11:30:00,51.26,51.27,51.25,51.27,29396.0,42.7775,42.7859,42.7692,42.7859,29396.0
2020-12-16 12:00:00,51.26,51.27,51.26,51.26,53734.0,42.7775,42.7859,42.7775,42.7775,53734.0
2020-12-16 12:30:00,51.26,51.27,51.26,51.27,34966.0,42.7775,42.7859,42.7775,42.7859,34966.0
2020-12-16 13:00:00,51.27,51.28,51.26,51.28,35947.0,42.7859,42.7942,42.7775,42.7942,35947.0
2020-12-16 13:30:00,51.28,51.3,51.27,51.3,42343.0,42.7942,42.8109,42.7859,42.8109,42343.0
2020-12-16 14:00:00,51.3,51.3,51.27,51.27,55256.0,42.8109,42.8109,42.7859,42.7859,55256.0
2020-12-16 14:30:00,51.27,51.28,51.27,51.28,60295.0,42.7859,42.7942,42.7859,42.7942,60295.0
2020-12-16 15:00:00,51.27,51.28,51.27,51.28,68763.0,42.7859,42.7942,42.7859,42.7942,68763.0
2020-12-16 15:30:00,51.28,51.28,51.27,51.27,106950.0,42.7942,42.7942,42.7859,42.7859,106950.0
2020-12-17 09:30:00,51.31,51.32,51.31,51.32,53302.0,42.8193,42.8276,42.8193,42.8276,53302.0
2020-12-17 10:00:00,51.32,51.32,51.31,51.32,53585.0,42.8276,42.8276,42.8193,42.8276,53585.0
2020-12-17 10:30:00,51.31,51.32,51.31,51.32,44137.0,42.8193,42.8276,42.8193,42.8276,44137.0
2020-12-17 11:00:00,51.32,51.32,51.3,51.3,141988.0,42.8276,42.8276,42.8109,42.8109,141988.0
2020-12-17 11:30:00,51.31,51.31,51.3,51.3,36966.0,42.8193,42.8193,42.8109,42.8109,36966.0
2020-12-17 12:00:00,51.3,51.31,51.29,51.29,50152.0,42.8109,42.8193,42.8026,42.8026,50152.0
2020-12-17 12:30:00,51.3,51.3,51.29,51.3,99419.0,42.8109,42.8109,42.8026,42.8109,99419.0
2020-12-17 13:00:00,51.3,51.3,51.29,51.3,46527.0,42.8109,42.8109,42.8026,42.8109,46527.0
2020-12-17 13:30:00,51.3,51.3,51.29,51.3,53374.0,42.8109,42.8109,42.8026,42.8109,53374.0
2020-12-17 14:00:00,51.3,51.3,51.29,51.3,159117.0,42.8109,42.8109,42.8026,42.8109,159117.0
2020-12-17 14:30:00,51.3,51.31,51.29,51.3,65509.0,42.8109,42.8193,42.8026,42.8109,65509.0
2020-12-17 15:00:00,51.3,51.3,51.29,51.3,66135.0,42.8109,42.8109,42.8026,42.8109,66135.0
2020-12-17 15:30:00,51.3,51.3,51.28,51.28,178523.0,42.8109,42.8109,42.7942,42.7942,178523.0
2020-12-18 09:30:00,51.3,51.31,51.29,51.3,89556.0,42.8109,42.8193,42.8026,42.8109,89556.0
2020-12-18 10:00:00,51.3,51.31,51.3,51.3,71142.0,42.8109,42.8193,42.8109,42.8109,71142.0
2020-12-18 10:30:00,51.3,51.31,51.3,51.3,50835.0,42.8109,42.8193,42.8109,42.8109,50835.0
2020-12-18 11:00:00,51.3,51.31,51.3,51.31,44065.0,42.8109,42.8193,42.8109,42.8193,44065.0
2020-12-18 11:30:00,51.3,51.31,51.3,51.3,43478.0,42.8109,42.8193,42.8109,42.8109,43478.0
2020-12-18 12:00:00,51.3,51.31,51.3,51.31,33642.0,42.8109,42.8193,42.8109,42.8193,33642.0
2020-12-18 12:30:00,51.3,51.31,51.3,51.3,30017.0,42.8109,42.8193,42.8109,42.8109,30017.0
2020-12-18 13:00:00,51.3,51.31,51.3,51.3,28884.0,42.8109,42.8193,42.8109,42.8109,28884.0
2020-12-18 13:30:00,51.31,51.31,51.3,51.31,35737.0,42.8193,42.8193,42.8109,42.8193,35737.0
2020-12-18 14:00:00,51.3,51.31,51.3,51.31,65546.0,42.8109,42.8193,42.8109,42.8193,65546.0
2020-12-18 14:30:00,51.31,51.31,51.3,51.31,36740.0,42.8193,42.8193,42.8109,42.8193,36740.0
2020-12-18 15:00:00,51.31,51.32,51.3,51.31,118674.0,42.8193,42.8276,42.8109,42.8193,118674.0
2020-12-18 15:30:00,51.31,51.32,51.3,51.31,142743.0,42.8193,42.8276,42.8109,42.8193,142743.0
2020-12-21 09:30:00,51.26,51.28,51.26,51.27,114769.0,42.7775,42.7942,42.7775,42.7859,114769.0
2020-12-21 10:00:00,51.28,51.28,51.27,51.27,106973.0,42.7942,42.7942,42.7859,42.7859,106973.0
2020-12-21 10:30:00,51.28,51.28,51.27,51.28,108516.0,42.7942,42.7942,42.7859,42.7942,108516.0
2020-12-21 11:00:00,51.27,51.28,51.27,51.27,61491.0,42.7859,42.7942,42.7859,42.7859,61491.0
2020-12-21 11:30:00,51.28,51.28,51.27,51.28,71123.0,42.7942,42.7942,42.7859,42.7942,71123.0
2020-12-21 12:00:00,51.28,51.28,51.26,51.28,25244.0,42.7942,42.7942,42.7775,42.7942,25244.0
2020-12-21 12:30:00,51.28,51.28,51.27,51.28,54491.0,42.7942,42.7942,42.7859,42.7942,54491.0
2020-12-21 13:00:00,51.28,51.3,51.27,51.28,117658.0,42.7942,42.8109,42.7859,42.7942,117658.0
2020-12-21 13:30:00,51.28,51.28,51.27,51.28,17265.0,42.7942,42.7942,42.7859,42.7942,17265.0
2020-12-21 14:00:00,51.28,51.28,51.27,51.28,53071.0,42.7942,42.7942,42.7859,42.7942,53071.0
2020-12-21 14:30:00,51.28,51.29,51.27,51.29,43163.0,42.7942,42.8026,42.7859,42.8026,43163.0
2020-12-21 15:00:00,51.28,51.29,51.28,51.29,61263.0,42.7942,42.8026,42.7942,42.8026,61263.0
2020-12-21 15:30:00,51.29,51.29,51.28,51.28,81296.0,42.8026,42.8026,42.7942,42.7942,81296.0
2020-12-22 09:30:00,51.29,51.3,51.28,51.29,23164.0,42.8026,42.8109,42.7942,42.8026,23164.0
2020-12-22 10:00:00,51.3,51.31,51.29,51.31,99144.0,42.8109,42.8193,42.8026,42.8193,99144.0
2020-12-22 10:30:00,51.31,51.31,51.29,51.3,24092.0,42.8193,42.8193,42.8026,42.8109,24092.0
2020-12-22 11:00:00,51.3,51.3,51.29,51.3,75547.0,42.8109,42.8109,42.8026,42.8109,75547.0
2020-12-22 11:30:00,51.3,51.3,51.29,51.3,29128.0,42.8109,42.8109,42.8026,42.8109,29128.0
2020-12-22 12:00:00,51.29,51.3,51.29,51.3,211706.0,42.8026,42.8109,42.8026,42.8109,211706.0
2020-12-22 12:30:00,51.29,51.3,51.29,51.3,47170.0,42.8026,42.8109,42.8026,42.8109,47170.0
2020-12-22 13:00:00,51.29,51.32,51.29,51.32,23328.0,42.8026,42.8276,42.8026,42.8276,23328.0
2020-12-22 13:30:00,51.32,51.32,51.31,51.32,24611.0,42.8276,42.8276,42.8193,42.8276,24611.0
2020-12-22 14:00:00,51.31,51.32,51.31,51.31,81510.0,42.8193,42.8276,42.8193,42.8193,81510.0
2020-12-22 14:30:00,51.32,51.32,51.31,51.32,191342.0,42.8276,42.8276,42.8193,42.8276,191342.0
2020-12-22 15:00:00,51.32,51.32,51.31,51.32,54139.0,42.8276,42.8276,42.8193,42.8276,54139.0
2020-12-22 15:30:00,51.32,51.32,51.31,51.32,60135.0,42.8276,42.8276,42.8193,42.8276,60135.0
2020-12-23 09:30:00,50.98,50.98,50.96,50.98,43483.0,42.8216,42.8216,42.8048,42.8216,43483.0
2020-12-23 10:00:00,50.99,50.99,50.98,50.98,55641.0,42.83,42.83,42.8216,42.8216,55641.0
2020-12-23 10:30:00,50.99,50.99,50.98,50.98,51972.0,42.83,42.83,42.8216,42.8216,51972.0
2020-12-23 11:00:00,50.98,51.0,50.98,51.0,68422.0,42.8216,42.8384,42.8216,42.8384,68422.0
2020-12-23 11:30:00,51.0,51.01,50.99,51.01,68543.0,42.8384,42.8468,42.83,42.8468,68543.0
2020-12-23 12:00:00,51.01,51.01,51.0,51.01,24144.0,42.8468,42.8468,42.8384,42.8468,24144.0
2020-12-23 12:30:00,51.0,51.01,51.0,51.0,25526.0,42.8384,42.8468,42.8384,42.8384,25526.0
2020-12-23 13:00:00,51.01,51.01,51.0,51.0,37600.0,42.8468,42.8468,42.8384,42.8384,37600.0
2020-12-23 13:30:00,51.01,51.01,51.0,51.01,19186.0,42.8468,42.8468,42.8384,42.8468,19186.0
2020-12-23 14:00:00,51.01,51.01,51.0,51.0,34342.0,42.8468,42.8468,42.8384,42.8384,34342.0
2020-12-23 14:30:00,51.01,51.01,51.0,51.01,57584.0,42.8468,42.8468,42.8384,42.8468,57584.0
2020-12-23 15:00:00,51.01,51.01,51.0,51.0,53058.0,42.8468,42.8468,42.8384,42.8384,53058.0
2020-12-23 15:30:00,51.01,51.01,51.0,51.01,124507.0,42.8468,42.8468,42.8384,42.8468,124507.0
2020-12-24 09:30:00,51.0,51.01,50.99,51.01,37163.0,42.8384,42.8468,42.83,42.8468,37163.0
2020-12-24 10:00:00,51.01,51.01,51.0,51.01,38034.0,42.8468,42.8468,42.8384,42.8468,38034.0
2020-12-24 10:30:00,51.01,51.01,51.0,51.01,22162.0,42.8468,42.8468,42.8384,42.8468,22162.0
2020-12-24 11:00:00,51.01,51.01,51.0,51.0,33021.0,42.8468,42.8468,42.8384,42.8384,33021.0
2020-12-24 11:30:00,51.01,51.01,51.0,51.01,78196.0,42.8468,42.8468,42.8384,42.8468,78196.0
2020-12-24 12:00:00,51.0,51.01,51.0,51.01,50145.0,42.8384,42.8468,42.8384,42.8468,50145.0
2020-12-24 12:30:00,51.01,51.01,50.99,51.0,121485.0,42.8468,42.8468,42.83,42.8384,121485.0
2020-12-28 09:30:00,51.02,51.03,50.98,50.99,178525.0,42.8552,42.8636,42.8216,42.83,178525.0
2020-12-28 10:00:00,51.0,51.0,50.99,51.0,111758.0,42.8384,42.8384,42.83,42.8384,111758.0
2020-12-28 10:30:00,51.0,51.0,50.99,51.0,40840.0,42.8384,42.8384,42.83,42.8384,40840.0
2020-12-28 11:00:00,51.0,51.0,50.99,51.0,62115.0,42.8384,42.8384,42.83,42.8384,62115.0
2020-12-28 11:30:00,51.0,51.0,50.98,50.99,63275.0,42.8384,42.8384,42.8216,42.83,63275.0
2020-12-28 12:00:00,50.99,50.99,50.98,50.99,98907.0,42.83,42.83,42.8216,42.83,98907.0
2020-12-28 12:30:00,50.98,50.99,50.98,50.99,73941.0,42.8216,42.83,42.8216,42.83,73941.0
2020-12-28 13:00:00,50.98,51.0,50.98,51.0,82924.0,42.8216,42.8384,42.8216,42.8384,82924.0
2020-12-28 13:30:00,51.0,51.0,50.99,51.0,41576.0,42.8384,42.8384,42.83,42.8384,41576.0
2020-12-28 14:00:00,51.0,51.0,50.99,50.99,18506.0,42.8384,42.8384,42.83,42.83,18506.0
2020-12-28 14:30:00,51.0,51.0,50.99,51.0,124456.0,42.8384,42.8384,42.83,42.8384,124456.0
2020-12-28 15:00:00,51.0,51.01,50.99,51.01,68782.0,42.8384,42.8468,42.83,42.8468,68782.0
2020-12-28 15:30:00,51.01,51.01,51.0,51.01,194404.0,42.8468,42.8468,42.8384,42.8468,194404.0
2020-12-29 09:30:00,51.01,51.01,51.0,51.01,91392.0,42.8468,42.8468,42.8384,42.8468,91392.0
2020-12-29 10:00:00,51.01,51.01,50.99,51.0,175435.0,42.8468,42.8468,42.83,42.8384,175435.0
2020-12-29 10:30:00,51.0,51.0,50.99,51.0,63740.0,42.8384,42.8384,42.83,42.8384,63740.0
2020-12-29 11:00:00,51.0,51.01,50.99,51.01,68038.0,42.8384,42.8468,42.83,42.8468,68038.0
2020-12-29 11:30:00,51.0,51.01,51.0,51.01,36736.0,42.8384,42.8468,42.8384,42.8468,36736.0
2020-12-29 12:00:00,51.01,51.01,51.0,51.01,56398.0,42.8468,42.8468,42.8384,42.8468,56398.0
2020-12-29 12:30:00,51.01,51.01,50.98,50.98,92539.0,42.8468,42.8468,42.8216,42.8216,92539.0
2020-12-29 13:00:00,50.99,50.99,50.98,50.99,50355.0,42.83,42.83,42.8216,42.83,50355.0
2020-12-29 13:30:00,50.99,51.0,50.98,51.0,23082.0,42.83,42.8384,42.8216,42.8384,23082.0
2020-12-29 14:00:00,50.99,51.0,50.99,51.0,21854.0,42.83,42.8384,42.83,42.8384,21854.0
2020-12-29 14:30:00,51.0,51.0,50.99,51.0,62085.0,42.8384,42.8384,42.83,42.8384,62085.0
2020-12-29 15:00:00,51.0,51.0,50.99,50.99,37897.0,42.8384,42.8384,42.83,42.83,37897.0
2020-12-29 15:30:00,51.0,51.0,50.99,51.0,112122.0,42.8384,42.8384,42.83,42.8384,112122.0
2020-12-30 09:30:00,50.99,51.0,50.98,51.0,53803.0,42.83,42.8384,42.8216,42.8384,53803.0
2020-12-30 10:00:00,51.0,51.01,50.99,51.0,139044.0,42.8384,42.8468,42.83,42.8384,139044.0
2020-12-30 10:30:00,51.01,51.01,51.0,51.01,26215.0,42.8468,42.8468,42.8384,42.8468,26215.0
2020-12-30 11:00:00,51.01,51.01,51.0,51.01,43270.0,42.8468,42.8468,42.8384,42.8468,43270.0
2020-12-30 11:30:00,51.01,51.01,51.0,51.01,93468.0,42.8468,42.8468,42.8384,42.8468,93468.0
2020-12-30 12:00:00,51.01,51.01,51.0,51.01,55430.0,42.8468,42.8468,42.8384,42.8468,55430.0
2020-12-30 12:30:00,51.01,51.01,51.0,51.01,42171.0,42.8468,42.8468,42.8384,42.8468,42171.0
2020-12-30 13:00:00,51.01,51.02,51.0,51.01,17957.0,42.8468,42.8552,42.8384,42.8468,17957.0
2020-12-30 13:30:00,51.02,51.02,51.01,51.02,52373.0,42.8552,42.8552,42.8468,42.8552,52373.0
2020-12-30 14:00:00,51.02,51.02,51.01,51.02,39044.0,42.8552,42.8552,42.8468,42.8552,39044.0
2020-12-30 14:30:00,51.02,51.02,51.01,51.02,61820.0,42.8552,42.8552,42.8468,42.8552,61820.0
2020-12-30 15:00:00,51.02,51.02,51.01,51.02,21629.0,42.8552,42.8552,42.8468,42.8552,21629.0
2020-12-30 15:30:00,51.01,51.03,51.01,51.02,144308.0,42.8468,42.8636,42.8468,42.8552,144308.0
2020-12-31 09:30:00,51.04,51.04,51.03,51.03,43627.0,42.872,42.872,42.8636,42.8636,43627.0
2020-12-31 10:00:00,51.04,51.05,51.03,51.05,97930.0,42.872,42.8804,42.8636,42.8804,97930.0
2020-12-31 10:30:00,51.05,51.05,51.04,51.05,41642.0,42.8804,42.8804,42.872,42.8804,41642.0
2020-12-31 11:00:00,51.04,51.05,51.04,51.05,73798.0,42.872,42.8804,42.872,42.8804,73798.0
2020-12-31 11:30:00,51.05,51.06,51.04,51.05,112661.0,42.8804,42.8888,42.872,42.8804,112661.0
2020-12-31 12:00:00,51.06,51.08,51.05,51.08,132073.0,42.8888,42.9056,42.8804,42.9056,132073.0
2020-12-31 12:30:00,51.08,51.08,51.07,51.08,105152.0,42.9056,42.9056,42.8972,42.9056,105152.0
2020-12-31 13:00:00,51.08,51.08,51.07,51.08,42203.0,42.9056,42.9056,42.8972,42.9056,42203.0
2020-12-31 13:30:00,51.07,51.08,51.07,51.08,43779.0,42.8972,42.9056,42.8972,42.9056,43779.0
2020-12-31 14:00:00,51.07,51.08,51.07,51.08,53262.0,42.8972,42.9056,42.8972,42.9056,53262.0
2020-12-31 14:30:00,51.08,51.08,51.07,51.08,51001.0,42.9056,42.9056,42.8972,42.9056,51001.0
2020-12-31 15:00:00,51.08,51.08,51.07,51.08,105991.0,42.9056,42.9056,42.8972,42.9056,105991.0
2020-12-31 15:30:00,51.08,51.09,51.07,51.08,185136.0,42.9056,42.914,42.8972,42.9056,185136.0
2021-01-04 09:30:00,51.08,51.09,51.07,51.09,144709.0,42.9056,42.914,42.8972,42.914,144709.0
2021-01-04 10:00:00,51.08,51.09,51.08,51.09,121496.0,42.9056,42.914,42.9056,42.914,121496.0
2021-01-04 10:30:00,51.08,51.09,51.07,51.07,116154.0,42.9056,42.914,42.8972,42.8972,116154.0
2021-01-04 11:00:00,51.07,51.09,51.07,51.08,1020982.0,42.8972,42.914,42.8972,42.9056,1020982.0
2021-01-04 11:30:00,51.08,51.09,51.07,51.09,98625.0,42.9056,42.914,42.8972,42.914,98625.0
2021-01-04 12:00:00,51.09,51.09,51.08,51.09,47943.0,42.914,42.914,42.9056,42.914,47943.0
2021-01-04 12:30:00,51.09,51.09,51.08,51.09,63560.0,42.914,42.914,42.9056,42.914,63560.0
2021-01-04 13:00:00,51.09,51.11,51.08,51.1,54637.0,42.914,42.9308,42.9056,42.9224,54637.0
2021-01-04 13:30:00,51.11,51.11,51.1,51.11,45180.0,42.9308,42.9308,42.9224,42.9308,45180.0
2021-01-04 14:00:00,51.11,51.12,51.1,51.12,70255.0,42.9308,42.9392,42.9224,42.9392,70255.0
2021-01-04 14:30:00,51.12,51.12,51.11,51.12,72236.0,42.9392,42.9392,42.9308,42.9392,72236.0
2021-01-04 15:00:00,51.12,51.12,51.11,51.12,83906.0,42.9392,42.9392,42.9308,42.9392,83906.0
2021-01-04 15:30:00,51.12,51.12,51.11,51.12,220352.0,42.9392,42.9392,42.9308,42.9392,220352.0
2021-01-05 09:30:00,51.12,51.14,51.12,51.12,47241.0,42.9392,42.956,42.9392,42.9392,47241.0
2021-01-05 10:00:00,51.13,51.15,51.12,51.15,82314.0,42.9476,42.9644,42.9392,42.9644,82314.0
2021-01-05 10:30:00,51.15,51.15,51.14,51.14,39051.0,42.9644,42.9644,42.956,42.956,39051.0
2021-01-05 11:00:00,51.14,51.15,51.14,51.14,39103.0,42.956,42.9644,42.956,42.956,39103.0
2021-01-05 11:30:00,51.14,51.15,51.14,51.14,26188.0,42.956,42.9644,42.956,42.956,26188.0
2021-01-05 12:00:00,51.15,51.15,51.13,51.13,53687.0,42.9644,42.9644,42.9476,42.9476,53687.0
2021-01-05 12:30:00,51.14,51.14,51.13,51.14,67197.0,42.956,42.956,42.9476,42.956,67197.0
2021-01-05 13:00:00,51.14,51.15,51.13,51.15,66512.0,42.956,42.9644,42.9476,42.9644,66512.0
2021-01-05 13:30:00,51.15,51.16,51.14,51.16,49702.0,42.9644,42.9728,42.956,42.9728,49702.0
2021-01-05 14:00:00,51.16,51.17,51.15,51.16,101565.0,42.9728,42.9812,42.9644,42.9728,101565.0
2021-01-05 14:30:00,51.16,51.17,51.15,51.15,105349.0,42.9728,42.9812,42.9644,42.9644,105349.0
2021-01-05 15:00:00,51.16,51.16,51.15,51.16,79287.0,42.9728,42.9728,42.9644,42.9728,79287.0
2021-01-05 15:30:00,51.16,51.16,51.14,51.15,85552.0,42.9728,42.9728,42.956,42.9644,85552.0
2021-01-06 09:30:00,51.16,51.17,51.15,51.16,112519.0,42.9728,42.9812,42.9644,42.9728,112519.0
2021-01-06 10:00:00,51.17,51.17,51.14,51.16,84140.0,42.9812,42.9812,42.956,42.9728,84140.0
2021-01-06 10:30:00,51.15,51.17,51.15,51.15,71008.0,42.9644,42.9812,42.9644,42.9644,71008.0
2021-01-06 11:00:00,51.16,51.16,51.14,51.15,32864.0,42.9728,42.9728,42.956,42.9644,32864.0
2021-01-06 11:30:00,51.15,51.15,51.14,51.15,44016.0,42.9644,42.9644,42.956,42.9644,44016.0
2021-01-06 12:00:00,51.15,51.15,51.14,51.15,98381.0,42.9644,42.9644,42.956,42.9644,98381.0
2021-01-06 12:30:00,51.14,51.15,51.14,51.15,54917.0,42.956,42.9644,42.956,42.9644,54917.0
2021-01-06 13:00:00,51.15,51.15,51.14,51.15,47042.0,42.9644,42.9644,42.956,42.9644,47042.0
2021-01-06 13:30:00,51.15,51.15,51.13,51.14,114707.0,42.9644,42.9644,42.9476,42.956,114707.0
2021-01-06 14:00:00,51.14,51.15,51.13,51.15,133973.0,42.956,42.9644,42.9476,42.9644,133973.0
2021-01-06 14:30:00,51.14,51.15,51.14,51.15,57451.0,42.956,42.9644,42.956,42.9644,57451.0
2021-01-06 15:00:00,51.15,51.15,51.14,51.15,86544.0,42.9644,42.9644,42.956,42.9644,86544.0
2021-01-06 15:30:00,51.15,51.16,51.14,51.16,304476.0,42.9644,42.9728,42.956,42.9728,304476.0
2021-01-07 09:30:00,51.19,51.21,51.18,51.21,190901.0,42.998,43.0148,42.9896,43.0148,190901.0
2021-01-07 10:00:00,51.2,51.21,51.19,51.21,92989.0,43.0064,43.0148,42.998,43.0148,92989.0
2021-01-07 10:30:00,51.21,51.22,51.2,51.22,92565.0,43.0148,43.0232,43.0064,43.0232,92565.0
2021-01-07 11:00:00,51.21,51.23,51.21,51.23,56201.0,43.0148,43.0316,43.0148,43.0316,56201.0
2021-01-07 11:30:00,51.23,51.23,51.21,51.22,73049.0,43.0316,43.0316,43.0148,43.0232,73049.0
2021-01-07 12:00:00,51.22,51.22,51.21,51.21,58641.0,43.0232,43.0232,43.0148,43.0148,58641.0
2021-01-07 12:30:00,51.22,51.24,51.22,51.24,39702.0,43.0232,43.04,43.0232,43.04,39702.0
2021-01-07 13:00:00,51.23,51.25,51.23,51.25,79626.0,43.0316,43.0484,43.0316,43.0484,79626.0
2021-01-07 13:30:00,51.25,51.26,51.24,51.25,50537.0,43.0484,43.0568,43.04,43.0484,50537.0
2021-01-07 14:00:00,51.26,51.26,51.22,51.23,139102.0,43.0568,43.0568,43.0232,43.0316,139102.0
2021-01-07 14:30:00,51.23,51.24,51.23,51.24,121812.0,43.0316,43.04,43.0316,43.04,121812.0
2021-01-07 15:00:00,51.24,51.24,51.23,51.23,85470.0,43.04,43.04,43.0316,43.0316,85470.0
2021-01-07 15:30:00,51.23,51.24,51.23,51.24,167501.0,43.0316,43.04,43.0316,43.04,167501.0
2021-01-08 09:30:00,51.24,51.25,51.23,51.24,75871.0,43.04,43.0484,43.0316,43.04,75871.0
2021-01-08 10:00:00,51.25,51.25,51.24,51.25,92178.0,43.0484,43.0484,43.04,43.0484,92178.0
2021-01-08 10:30:00,51.25,51.25,51.23,51.25,92705.0,43.0484,43.0484,43.0316,43.0484,92705.0
2021-01-08 11:00:00,51.25,51.25,51.22,51.22,66980.0,43.0484,43.0484,43.0232,43.0232,66980.0
2021-01-08 11:30:00,51.22,51.23,51.2,51.21,73711.0,43.0232,43.0316,43.0064,43.0148,73711.0
2021-01-08 12:00:00,51.21,51.21,51.2,51.2,46743.0,43.0148,43.0148,43.0064,43.0064,46743.0
2021-01-08 12:30:00,51.2,51.21,51.19,51.2,44586.0,43.0064,43.0148,42.998,43.0064,44586.0
2021-01-08 13:00:00,51.19,51.2,51.19,51.2,49822.0,42.998,43.0064,42.998,43.0064,49822.0
2021-01-08 13:30:00,51.19,51.2,51.18,51.19,67667.0,42.998,43.0064,42.9896,42.998,67667.0
2021-01-08 14:00:00,51.19,51.19,51.17,51.18,84785.0,42.998,42.998,42.9812,42.9896,84785.0
2021-01-08 14:30:00,51.18,51.18,51.17,51.17,73852.0,42.9896,42.9896,42.9812,42.9812,73852.0
2021-01-08 15:00:00,51.18,51.19,51.17,51.19,96692.0,42.9896,42.998,42.9812,42.998,96692.0
2021-01-08 15:30:00,51.19,51.2,51.18,51.2,146794.0,42.998,43.0064,42.9896,43.0064,146794.0
2021-01-11 09:30:00,51.17,51.17,51.14,51.16,94584.0,42.9812,42.9812,42.956,42.9728,94584.0
2021-01-11 10:00:00,51.16,51.17,51.15,51.16,101763.0,42.9728,42.9812,42.9644,42.9728,101763.0
2021-01-11 10:30:00,51.16,51.17,51.15,51.16,355175.0,42.9728,42.9812,42.9644,42.9728,355175.0
2021-01-11 11:00:00,51.16,51.16,51.13,51.14,63965.0,42.9728,42.9728,42.9476,42.956,63965.0
2021-01-11 11:30:00,51.14,51.14,51.13,51.14,35730.0,42.956,42.956,42.9476,42.956,35730.0
2021-01-11 12:00:00,51.14,51.14,51.13,51.14,49917.0,42.956,42.956,42.9476,42.956,49917.0
2021-01-11 12:30:00,51.14,51.15,51.13,51.15,58029.0,42.956,42.9644,42.9476,42.9644,58029.0
2021-01-11 13:00:00,51.15,51.16,51.14,51.16,78755.0,42.9644,42.9728,42.956,42.9728,78755.0
2021-01-11 13:30:00,51.15,51.16,51.15,51.15,63646.0,42.9644,42.9728,42.9644,42.9644,63646.0
2021-01-11 14:00:00,51.16,51.16,51.15,51.16,63660.0,42.9728,42.9728,42.9644,42.9728,63660.0
2021-01-11 14:30:00,51.15,51.16,51.14,51.15,169428.0,42.9644,42.9728,42.956,42.9644,169428.0
2021-01-11 15:00:00,51.15,51.15,51.14,51.15,80295.0,42.9644,42.9644,42.956,42.9644,80295.0
2021-01-11 15:30:00,51.15,51.16,51.14,51.15,121565.0,42.9644,42.9728,42.956,42.9644,121565.0
2021-01-12 09:30:00,51.16,51.17,51.16,51.16,241782.0,42.9728,42.9812,42.9728,42.9728,241782.0
2021-01-12 10:00:00,51.16,51.17,51.15,51.16,128028.0,42.9728,42.9812,42.9644,42.9728,128028.0
2021-01-12 10:30:00,51.15,51.16,51.14,51.15,65601.0,42.9644,42.9728,42.956,42.9644,65601.0
2021-01-12 11:00:00,51.15,51.15,51.13,51.14,83495.0,42.9644,42.9644,42.9476,42.956,83495.0
2021-01-12 11:30:00,51.14,51.14,51.13,51.13,74078.0,42.956,42.956,42.9476,42.9476,74078.0
2021-01-12 12:00:00,51.14,51.14,51.13,51.14,44967.0,42.956,42.956,42.9476,42.956,44967.0
2021-01-12 12:30:00,51.14,51.15,51.13,51.15,120772.0,42.956,42.9644,42.9476,42.9644,120772.0
2021-01-12 13:00:00,51.15,51.17,51.13,51.15,103582.0,42.9644,42.9812,42.9476,42.9644,103582.0
2021-01-12 13:30:00,51.15,51.15,51.13,51.14,52142.0,42.9644,42.9644,42.9476,42.956,52142.0
2021-01-12 14:00:00,51.14,51.15,51.13,51.15,63472.0,42.956,42.9644,42.9476,42.9644,63472.0
2021-01-12 14:30:00,51.15,51.17,51.15,51.16,94394.0,42.9644,42.9812,42.9644,42.9728,94394.0
2021-01-12 15:00:00,51.15,51.16,51.15,51.15,107742.0,42.9644,42.9728,42.9644,42.9644,107742.0
2021-01-12 15:30:00,51.16,51.16,51.15,51.15,82818.0,42.9728,42.9728,42.9644,42.9644,82818.0
2021-01-13 09:30:00,51.15,51.15,51.12,51.13,96552.0,42.9644,42.9644,42.9392,42.9476,96552.0
2021-01-13 10:00:00,51.13,51.15,51.13,51.14,77110.0,42.9476,42.9644,42.9476,42.956,77110.0
2021-01-13 10:30:00,51.15,51.16,51.14,51.14,58714.0,42.9644,42.9728,42.956,42.956,58714.0
2021-01-13 11:00:00,51.15,51.15,51.14,51.14,66668.0,42.9644,42.9644,42.956,42.956,66668.0
2021-01-13 11:30:00,51.14,51.15,51.14,51.15,94344.0,42.956,42.9644,42.956,42.9644,94344.0
2021-01-13 12:00:00,51.15,51.15,51.14,51.15,96327.0,42.9644,42.9644,42.956,42.9644,96327.0
2021-01-13 12:30:00,51.15,51.17,51.14,51.17,855913.0,42.9644,42.9812,42.956,42.9812,855913.0
2021-01-13 13:00:00,51.18,51.19,51.15,51.15,199217.0,42.9896,42.998,42.9644,42.9644,199217.0
2021-01-13 13:30:00,51.15,51.16,51.15,51.15,53010.0,42.9644,42.9728,42.9644,42.9644,53010.0
2021-01-13 14:00:00,51.16,51.16,51.15,51.15,77942.0,42.9728,42.9728,42.9644,42.9644,77942.0
2021-01-13 14:30:00,51.16,51.16,51.15,51.16,129359.0,42.9728,42.9728,42.9644,42.9728,129359.0
2021-01-13 15:00:00,51.16,51.16,51.14,51.16,137585.0,42.9728,42.9728,42.956,42.9728,137585.0
2021-01-13 15:30:00,51.16,51.16,51.14,51.15,505953.0,42.9728,42.9728,42.956,42.9644,505953.0
2021-01-14 09:30:00,51.14,51.15,51.14,51.15,81255.0,42.956,42.9644,42.956,42.9644,81255.0
2021-01-14 10:00:00,51.15,51.16,51.14,51.15,76476.0,42.9644,42.9728,42.956,42.9644,76476.0
2021-01-14 10:30:00,51.16,51.16,51.15,51.16,53085.0,42.9728,42.9728,42.9644,42.9728,53085.0
2021-01-14 11:00:00,51.16,51.17,51.15,51.17,58885.0,42.9728,42.9812,42.9644,42.9812,58885.0
2021-01-14 11:30:00,51.16,51.17,51.16,51.16,34060.0,42.9728,42.9812,42.9728,42.9728,34060.0
2021-01-14 12:00:00,51.17,51.17,51.16,51.16,65588.0,42.9812,42.9812,42.9728,42.9728,65588.0
2021-01-14 12:30:00,51.16,51.19,51.16,51.19,51125.0,42.9728,42.998,42.9728,42.998,51125.0
2021-01-14 13:00:00,51.18,51.19,51.18,51.19,21168.0,42.9896,42.998,42.9896,42.998,21168.0
2021-01-14 13:30:00,51.18,51.19,51.18,51.18,40845.0,42.9896,42.998,42.9896,42.9896,40845.0
2021-01-14 14:00:00,51.19,51.19,51.18,51.19,201673.0,42.998,42.998,42.9896,42.998,201673.0
2021-01-14 14:30:00,51.19,51.2,51.18,51.19,98926.0,42.998,43.0064,42.9896,42.998,98926.0
2021-01-14 15:00:00,51.19,51.2,51.19,51.2,52986.0,42.998,43.0064,42.998,43.0064,52986.0
2021-01-14 15:30:00,51.2,51.21,51.19,51.21,190663.0,43.0064,43.0148,42.998,43.0148,190663.0
2021-01-15 09:30:00,51.22,51.23,51.22,51.23,55834.0,43.0232,43.0316,43.0232,43.0316,55834.0
2021-01-15 10:00:00,51.23,51.23,51.21,51.22,97960.0,43.0316,43.0316,43.0148,43.0232,97960.0
2021-01-15 10:30:00,51.21,51.22,51.21,51.22,28570.0,43.0148,43.0232,43.0148,43.0232,28570.0
2021-01-15 11:00:00,51.22,51.23,51.21,51.23,42483.0,43.0232,43.0316,43.0148,43.0316,42483.0
2021-01-15 11:30:00,51.23,51.23,51.22,51.23,41624.0,43.0316,43.0316,43.0232,43.0316,41624.0
2021-01-15 12:00:00,51.23,51.23,51.22,51.22,67504.0,43.0316,43.0316,43.0232,43.0232,67504.0
2021-01-15 12:30:00,51.23,51.23,51.22,51.23,69028.0,43.0316,43.0316,43.0232,43.0316,69028.0
2021-01-15 13:00:00,51.23,51.24,51.22,51.23,54259.0,43.0316,43.04,43.0232,43.0316,54259.0
2021-01-15 13:30:00,51.23,51.24,51.23,51.23,30834.0,43.0316,43.04,43.0316,43.0316,30834.0
2021-01-15 14:00:00,51.24,51.25,51.23,51.24,43773.0,43.04,43.0484,43.0316,43.04,43773.0
2021-01-15 14:30:00,51.24,51.25,51.24,51.25,97602.0,43.04,43.0484,43.04,43.0484,97602.0
2021-01-15 15:00:00,51.25,51.25,51.24,51.24,75722.0,43.0484,43.0484,43.04,43.04,75722.0
2021-01-15 15:30:00,51.24,51.25,51.23,51.23,119865.0,43.04,43.0484,43.0316,43.0316,119865.0
2021-01-19 09:30:00,51.25,51.25,51.23,51.25,153185.0,43.0484,43.0484,43.0316,43.0484,153185.0
2021-01-19 10:00:00,51.25,51.25,51.24,51.25,157953.0,43.0484,43.0484,43.04,43.0484,157953.0
2021-01-19 10:30:00,51.25,51.27,51.24,51.27,160414.0,43.0484,43.0652,43.04,43.0652,160414.0
2021-01-19 11:00:00,51.27,51.28,51.26,51.28,114498.0,43.0652,43.0736,43.0568,43.0736,114498.0
2021-01-19 11:30:00,51.28,51.29,51.27,51.28,93623.0,43.0736,43.082,43.0652,43.0736,93623.0
2021-01-19 12:00:00,51.29,51.29,51.28,51.29,68545.0,43.082,43.082,43.0736,43.082,68545.0
2021-01-19 12:30:00,51.29,51.29,51.28,51.29,48948.0,43.082,43.082,43.0736,43.082,48948.0
2021-01-19 13:00:00,51.29,51.29,51.28,51.28,99425.0,43.082,43.082,43.0736,43.0736,99425.0
2021-01-19 13:30:00,51.29,51.29,51.26,51.28,1700229.0,43.082,43.082,43.0568,43.0736,1700229.0
2021-01-19 14:00:00,51.27,51.28,51.27,51.28,94820.0,43.0652,43.0736,43.0652,43.0736,94820.0
2021-01-19 14:30:00,51.28,51.28,51.27,51.27,115086.0,43.0736,43.0736,43.0652,43.0652,115086.0
2021-01-19 15:00:00,51.28,51.29,51.27,51.29,106803.0,43.0736,43.082,43.0652,43.082,106803.0
2021-01-19 15:30:00,51.29,51.3,51.28,51.29,233082.0,43.082,43.0904,43.0736,43.082,233082.0
2021-01-20 09:30:00,51.31,51.32,51.29,51.3,131562.0,43.0988,43.1072,43.082,43.0904,131562.0
2021-01-20 10:00:00,51.31,51.31,51.3,51.31,82518.0,43.0988,43.0988,43.0904,43.0988,82518.0
2021-01-20 10:30:00,51.3,51.31,51.29,51.29,142114.0,43.0904,43.0988,43.082,43.082,142114.0
2021-01-20 11:00:00,51.29,51.32,51.29,51.32,62041.0,43.082,43.1072,43.082,43.1072,62041.0
2021-01-20 11:30:00,51.32,51.32,51.31,51.31,135137.0,43.1072,43.1072,43.0988,43.0988,135137.0
2021-01-20 12:00:00,51.32,51.33,51.31,51.33,310630.0,43.1072,43.1156,43.0988,43.1156,310630.0
2021-01-20 12:30:00,51.33,51.34,51.32,51.34,60979.0,43.1156,43.124,43.1072,43.124,60979.0
2021-01-20 13:00:00,51.34,51.34,51.33,51.34,35957.0,43.124,43.124,43.1156,43.124,35957.0
2021-01-20 13:30:00,51.34,51.34,51.32,51.33,92361.0,43.124,43.124,43.1072,43.1156,92361.0
2021-01-20 14:00:00,51.33,51.34,51.32,51.34,70559.0,43.1156,43.124,43.1072,43.124,70559.0
2021-01-20 14:30:00,51.34,51.34,51.33,51.34,54131.0,43.124,43.124,43.1156,43.124,54131.0
2021-01-20 15:00:00,51.34,51.34,51.32,51.33,140298.0,43.124,43.124,43.1072,43.1156,140298.0
2021-01-20 15:30:00,51.33,51.34,51.32,51.33,159373.0,43.1156,43.124,43.1072,43.1156,159373.0
2021-01-21 09:30:00,51.33,51.34,51.32,51.34,117959.0,43.1156,43.124,43.1072,43.124,117959.0
2021-01-21 10:00:00,51.34,51.34,51.33,51.34,84627.0,43.124,43.124,43.1156,43.124,84627.0
2021-01-21 10:30:00,51.34,51.36,51.33,51.36,234683.0,43.124,43.1408,43.1156,43.1408,234683.0
2021-01-21 11:00:00,51.36,51.37,51.35,51.36,45616.0,43.1408,43.1492,43.1324,43.1408,45616.0
2021-01-21 11:30:00,51.37,51.37,51.35,51.36,132630.0,43.1492,43.1492,43.1324,43.1408,132630.0
2021-01-21 12:00:00,51.36,51.36,51.35,51.36,39006.0,43.1408,43.1408,43.1324,43.1408,39006.0
2021-01-21 12:30:00,51.36,51.36,51.35,51.36,68912.0,43.1408,43.1408,43.1324,43.1408,68912.0
2021-01-21 13:00:00,51.36,51.36,51.35,51.36,50356.0,43.1408,43.1408,43.1324,43.1408,50356.0
2021-01-21 13:30:00,51.36,51.37,51.35,51.37,60477.0,43.1408,43.1492,43.1324,43.1492,60477.0
2021-01-21 14:00:00,51.37,51.37,51.36,51.37,47668.0,43.1492,43.1492,43.1408,43.1492,47668.0
2021-01-21 14:30:00,51.37,51.38,51.36,51.38,74043.0,43.1492,43.1576,43.1408,43.1576,74043.0
2021-01-21 15:00:00,51.38,51.38,51.37,51.37,79293.0,43.1576,43.1576,43.1492,43.1492,79293.0
2021-01-21 15:30:00,51.37,51.39,51.37,51.39,213651.0,43.1492,43.166,43.1492,43.166,213651.0
2021-01-22 09:30:00,51.35,51.37,51.34,51.37,144130.0,43.1324,43.1492,43.124,43.1492,144130.0
2021-01-22 10:00:00,51.37,51.37,51.35,51.37,209324.0,43.1492,43.1492,43.1324,43.1492,209324.0
2021-01-22 10:30:00,51.37,51.37,51.35,51.37,163068.0,43.1492,43.1492,43.1324,43.1492,163068.0
2021-01-22 11:00:00,51.37,51.37,51.36,51.37,239423.0,43.1492,43.1492,43.1408,43.1492,239423.0
2021-01-22 11:30:00,51.37,51.37,51.36,51.36,205202.0,43.1492,43.1492,43.1408,43.1408,205202.0
2021-01-22 12:00:00,51.36,51.38,51.36,51.36,116613.0,43.1408,43.1576,43.1408,43.1408,116613.0
2021-01-22 12:30:00,51.37,51.37,51.36,51.37,55848.0,43.1492,43.1492,43.1408,43.1492,55848.0
2021-01-22 13:00:00,51.37,51.37,51.35,51.36,119552.0,43.1492,43.1492,43.1324,43.1408,119552.0
2021-01-22 13:30:00,51.36,51.36,51.34,51.35,135827.0,43.1408,43.1408,43.124,43.1324,135827.0
2021-01-22 14:00:00,51.35,51.35,51.34,51.35,59922.0,43.1324,43.1324,43.124,43.1324,59922.0
2021-01-22 14:30:00,51.35,51.35,51.34,51.34,66833.0,43.1324,43.1324,43.124,43.124,66833.0
2021-01-22 15:00:00,51.35,51.35,51.34,51.34,56678.0,43.1324,43.1324,43.124,43.124,56678.0
2021-01-22 15:30:00,51.35,51.35,51.34,51.35,97098.0,43.1324,43.1324,43.124,43.1324,97098.0
2021-01-25 09:30:00,51.34,51.35,51.33,51.35,102453.0,43.124,43.1324,43.1156,43.1324,102453.0
2021-01-25 10:00:00,51.35,51.36,51.34,51.36,113551.0,43.1324,43.1408,43.124,43.1408,113551.0
2021-01-25 10:30:00,51.36,51.36,51.35,51.36,68944.0,43.1408,43.1408,43.1324,43.1408,68944.0
2021-01-25 11:00:00,51.36,51.36,51.35,51.36,50804.0,43.1408,43.1408,43.1324,43.1408,50804.0
2021-01-25 11:30:00,51.36,51.36,51.35,51.36,30931.0,43.1408,43.1408,43.1324,43.1408,30931.0
2021-01-25 12:00:00,51.36,51.37,51.35,51.36,36831.0,43.1408,43.1492,43.1324,43.1408,36831.0
2021-01-25 12:30:00,51.36,51.36,51.35,51.36,93563.0,43.1408,43.1408,43.1324,43.1408,93563.0
2021-01-25 13:00:00,51.36,51.36,51.35,51.36,37864.0,43.1408,43.1408,43.1324,43.1408,37864.0
2021-01-25 13:30:00,51.36,51.36,51.35,51.36,93950.0,43.1408,43.1408,43.1324,43.1408,93950.0
2021-01-25 14:00:00,51.35,51.36,51.34,51.34,38860.0,43.1324,43.1408,43.124,43.124,38860.0
2021-01-25 14:30:00,51.35,51.35,51.34,51.35,37232.0,43.1324,43.1324,43.124,43.1324,37232.0
2021-01-25 15:00:00,51.35,51.36,51.34,51.36,54792.0,43.1324,43.1408,43.124,43.1408,54792.0
2021-01-25 15:30:00,51.36,51.36,51.35,51.36,145591.0,43.1408,43.1408,43.1324,43.1408,145591.0
2021-01-26 09:30:00,51.38,51.39,51.37,51.37,101446.0,43.1576,43.166,43.1492,43.1492,101446.0
2021-01-26 10:00:00,51.38,51.38,51.36,51.37,161811.0,43.1576,43.1576,43.1408,43.1492,161811.0
2021-01-26 10:30:00,51.36,51.37,51.35,51.36,103347.0,43.1408,43.1492,43.1324,43.1408,103347.0
2021-01-26 11:00:00,51.36,51.36,51.35,51.36,182107.0,43.1408,43.1408,43.1324,43.1408,182107.0
2021-01-26 11:30:00,51.36,51.36,51.34,51.35,128559.0,43.1408,43.1408,43.124,43.1324,128559.0
2021-01-26 12:00:00,51.35,51.35,51.34,51.35,220517.0,43.1324,43.1324,43.124,43.1324,220517.0
2021-01-26 12:30:00,51.35,51.35,51.33,51.35,62159.0,43.1324,43.1324,43.1156,43.1324,62159.0
2021-01-26 13:00:00,51.35,51.35,51.34,51.35,23363.0,43.1324,43.1324,43.124,43.1324,23363.0
2021-01-26 13:30:00,51.35,51.35,51.34,51.35,49920.0,43.1324,43.1324,43.124,43.1324,49920.0
2021-01-26 14:00:00,51.34,51.37,51.34,51.37,53905.0,43.124,43.1492,43.124,43.1492,53905.0
2021-01-26 14:30:00,51.37,51.37,51.35,51.35,153487.0,43.1492,43.1492,43.1324,43.1324,153487.0
2021-01-26 15:00:00,51.36,51.36,51.35,51.36,57974.0,43.1408,43.1408,43.1324,43.1408,57974.0
2021-01-26 15:30:00,51.36,51.36,51.34,51.35,103834.0,43.1408,43.1408,43.124,43.1324,103834.0
2021-01-27 09:30:00,51.32,51.34,51.31,51.33,69623.0,43.1072,43.124,43.0988,43.1156,69623.0
2021-01-27 10:00:00,51.33,51.34,51.32,51.34,66563.0,43.1156,43.124,43.1072,43.124,66563.0
2021-01-27 10:30:00,51.34,51.36,51.33,51.36,146475.0,43.124,43.1408,43.1156,43.1408,146475.0
2021-01-27 11:00:00,51.36,51.36,51.34,51.35,77385.0,43.1408,43.1408,43.124,43.1324,77385.0
2021-01-27 11:30:00,51.35,51.35,51.34,51.35,40920.0,43.1324,43.1324,43.124,43.1324,40920.0
2021-01-27 12:00:00,51.35,51.35,51.33,51.35,75144.0,43.1324,43.1324,43.1156,43.1324,75144.0
2021-01-27 12:30:00,51.35,51.35,51.34,51.35,28164.0,43.1324,43.1324,43.124,43.1324,28164.0
2021-01-27 13:00:00,51.35,51.35,51.34,51.35,48885.0,43.1324,43.1324,43.124,43.1324,48885.0
2021-01-27 13:30:00,51.35,51.35,51.34,51.35,41806.0,43.1324,43.1324,43.124,43.1324,41806.0
2021-01-27 14:00:00,51.35,51.35,51.33,51.34,106995.0,43.1324,43.1324,43.1156,43.124,106995.0
2021-01-27 14:30:00,51.35,51.35,51.33,51.33,69097.0,43.1324,43.1324,43.1156,43.1156,69097.0
2021-01-27 15:00:00,51.33,51.35,51.33,51.34,92511.0,43.1156,43.1324,43.1156,43.124,92511.0
2021-01-27 15:30:00,51.35,51.35,51.33,51.34,161896.0,43.1324,43.1324,43.1156,43.124,161896.0
2021-01-28 09:30:00,51.35,51.36,51.34,51.35,81607.0,43.1324,43.1408,43.124,43.1324,81607.0
2021-01-28 10:00:00,51.35,51.35,51.34,51.34,69281.0,43.1324,43.1324,43.124,43.124,69281.0
2021-01-28 10:30:00,51.34,51.35,51.33,51.34,109260.0,43.124,43.1324,43.1156,43.124,109260.0
2021-01-28 11:00:00,51.34,51.35,51.33,51.35,91655.0,43.124,43.1324,43.1156,43.1324,91655.0
2021-01-28 11:30:00,51.35,51.35,51.34,51.35,51303.0,43.1324,43.1324,43.124,43.1324,51303.0
2021-01-28 12:00:00,51.35,51.36,51.34,51.36,59431.0,43.1324,43.1408,43.124,43.1408,59431.0
2021-01-28 12:30:00,51.35,51.36,51.34,51.35,65167.0,43.1324,43.1408,43.124,43.1324,65167.0
2021-01-28 13:00:00,51.35,51.36,51.34,51.34,84460.0,43.1324,43.1408,43.124,43.124,84460.0
2021-01-28 13:30:00,51.34,51.36,51.34,51.36,31379.0,43.124,43.1408,43.124,43.1408,31379.0
2021-01-28 14:00:00,51.35,51.37,51.35,51.37,49664.0,43.1324,43.1492,43.1324,43.1492,49664.0
2021-01-28 14:30:00,51.36,51.37,51.35,51.36,130904.0,43.1408,43.1492,43.1324,43.1408,130904.0
2021-01-28 15:00:00,51.36,51.37,51.35,51.36,95125.0,43.1408,43.1492,43.1324,43.1408,95125.0
2021-01-28 15:30:00,51.36,51.36,51.35,51.35,100098.0,43.1408,43.1408,43.1324,43.1324,100098.0
2021-01-29 09:30:00,51.38,51.39,51.36,51.38,66096.0,43.1576,43.166,43.1408,43.1576,66096.0
2021-01-29 10:00:00,51.38,51.39,51.37,51.38,61783.0,43.1576,43.166,43.1492,43.1576,61783.0
2021-01-29 10:30:00,51.37,51.38,51.35,51.35,68636.0,43.1492,43.1576,43.1324,43.1324,68636.0
2021-01-29 11:00:00,51.35,51.36,51.34,51.35,56788.0,43.1324,43.1408,43.124,43.1324,56788.0
2021-01-29 11:30:00,51.35,51.36,51.35,51.36,70032.0,43.1324,43.1408,43.1324,43.1408,70032.0
2021-01-29 12:00:00,51.36,51.36,51.35,51.36,57875.0,43.1408,43.1408,43.1324,43.1408,57875.0
2021-01-29 12:30:00,51.36,51.36,51.33,51.34,159415.0,43.1408,43.1408,43.1156,43.124,159415.0
2021-01-29 13:00:00,51.34,51.34,51.33,51.34,94684.0,43.124,43.124,43.1156,43.124,94684.0
2021-01-29 13:30:00,51.34,51.34,51.32,51.33,108519.0,43.124,43.124,43.1072,43.1156,108519.0
2021-01-29 14:00:00,51.33,51.34,51.32,51.34,112435.0,43.1156,43.124,43.1072,43.124,112435.0
2021-01-29 14:30:00,51.34,51.34,51.32,51.32,67729.0,43.124,43.124,43.1072,43.1072,67729.0
2021-01-29 15:00:00,51.33,51.33,51.32,51.32,226942.0,43.1156,43.1156,43.1072,43.1072,226942.0
2021-01-29 15:30:00,51.32,51.35,51.32,51.34,193287.0,43.1072,43.1324,43.1072,43.124,193287.0
2021-02-01 09:30:00,51.34,51.35,51.33,51.34,107398.0,43.124,43.1324,43.1156,43.124,107398.0
2021-02-01 10:00:00,51.35,51.35,51.33,51.34,150199.0,43.1324,43.1324,43.1156,43.124,150199.0
2021-02-01 10:30:00,51.34,51.35,51.33,51.35,81213.0,43.124,43.1324,43.1156,43.1324,81213.0
2021-02-01 11:00:00,51.35,51.35,51.34,51.34,32113.0,43.1324,43.1324,43.124,43.124,32113.0
2021-02-01 11:30:00,51.34,51.35,51.34,51.35,73592.0,43.124,43.1324,43.124,43.1324,73592.0
2021-02-01 12:00:00,51.35,51.35,51.34,51.35,46177.0,43.1324,43.1324,43.124,43.1324,46177.0
2021-02-01 12:30:00,51.35,51.35,51.34,51.35,105092.0,43.1324,43.1324,43.124,43.1324,105092.0
2021-02-01 13:00:00,51.35,51.35,51.34,51.35,102843.0,43.1324,43.1324,43.124,43.1324,102843.0
2021-02-01 13:30:00,51.35,51.35,51.34,51.35,104126.0,43.1324,43.1324,43.124,43.1324,104126.0
2021-02-01 14:00:00,51.35,51.35,51.34,51.35,123016.0,43.1324,43.1324,43.124,43.1324,123016.0
2021-02-01 14:30:00,51.34,51.35,51.33,51.35,172621.0,43.124,43.1324,43.1156,43.1324,172621.0
2021-02-01 15:00:00,51.35,51.35,51.34,51.35,162159.0,43.1324,43.1324,43.124,43.1324,162159.0
2021-02-01 15:30:00,51.35,51.35,51.33,51.34,284555.0,43.1324,43.1324,43.1156,43.124,284555.0
2021-02-02 09:30:00,51.34,51.35,51.34,51.35,147982.0,43.124,43.1324,43.124,43.1324,147982.0
2021-02-02 10:00:00,51.35,51.35,51.34,51.35,103670.0,43.1324,43.1324,43.124,43.1324,103670.0
2021-02-02 10:30:00,51.34,51.36,51.34,51.36,229844.0,43.124,43.1408,43.124,43.1408,229844.0
2021-02-02 11:00:00,51.35,51.37,51.35,51.37,96670.0,43.1324,43.1492,43.1324,43.1492,96670.0
2021-02-02 11:30:00,51.37,51.37,51.36,51.36,152501.0,43.1492,43.1492,43.1408,43.1408,152501.0
2021-02-02 12:00:00,51.37,51.37,51.36,51.36,27203.0,43.1492,43.1492,43.1408,43.1408,27203.0
2021-02-02 12:30:00,51.37,51.38,51.36,51.37,36749.0,43.1492,43.1576,43.1408,43.1492,36749.0
2021-02-02 13:00:00,51.38,51.39,51.37,51.39,118889.0,43.1576,43.166,43.1492,43.166,118889.0
2021-02-02 13:30:00,51.39,51.4,51.38,51.4,64901.0,43.166,43.1744,43.1576,43.1744,64901.0
2021-02-02 14:00:00,51.39,51.4,51.38,51.38,50758.0,43.166,43.1744,43.1576,43.1576,50758.0
2021-02-02 14:30:00,51.39,51.39,51.37,51.38,51380.0,43.166,43.166,43.1492,43.1576,51380.0
2021-02-02 15:00:00,51.38,51.38,51.37,51.38,104792.0,43.1576,43.1576,43.1492,43.1576,104792.0
2021-02-02 15:30:00,51.38,51.38,51.37,51.37,124291.0,43.1576,43.1576,43.1492,43.1492,124291.0
2021-02-03 09:30:00,51.39,51.39,51.38,51.39,68219.0,43.166,43.166,43.1576,43.166,68219.0
2021-02-03 10:00:00,51.39,51.41,51.38,51.4,135345.0,43.166,43.1828,43.1576,43.1744,135345.0
2021-02-03 10:30:00,51.41,51.41,51.39,51.4,107591.0,43.1828,43.1828,43.166,43.1744,107591.0
2021-02-03 11:00:00,51.4,51.41,51.4,51.4,61339.0,43.1744,43.1828,43.1744,43.1744,61339.0
2021-02-03 11:30:00,51.41,51.41,51.4,51.4,53227.0,43.1828,43.1828,43.1744,43.1744,53227.0
2021-02-03 12:00:00,51.41,51.41,51.4,51.41,70440.0,43.1828,43.1828,43.1744,43.1828,70440.0
2021-02-03 12:30:00,51.4,51.41,51.4,51.4,102917.0,43.1744,43.1828,43.1744,43.1744,102917.0
2021-02-03 13:00:00,51.4,51.41,51.4,51.41,41868.0,43.1744,43.1828,43.1744,43.1828,41868.0
2021-02-03 13:30:00,51.41,51.41,51.39,51.4,119252.0,43.1828,43.1828,43.166,43.1744,119252.0
2021-02-03 14:00:00,51.4,51.41,51.39,51.41,129472.0,43.1744,43.1828,43.166,43.1828,129472.0
2021-02-03 14:30:00,51.41,51.41,51.4,51.41,229552.0,43.1828,43.1828,43.1744,43.1828,229552.0
2021-02-03 15:00:00,51.4,51.41,51.4,51.41,112321.0,43.1744,43.1828,43.1744,43.1828,112321.0
2021-02-03 15:30:00,51.41,51.41,51.4,51.4,96925.0,43.1828,43.1828,43.1744,43.1744,96925.0
2021-02-04 09:30:00,51.37,51.38,51.35,51.38,287446.0,43.1492,43.1576,43.1324,43.1576,287446.0
2021-02-04 10:00:00,51.38,51.38,51.37,51.38,66885.0,43.1576,43.1576,43.1492,43.1576,66885.0
2021-02-04 10:30:00,51.38,51.38,51.37,51.38,103787.0,43.1576,43.1576,43.1492,43.1576,103787.0
2021-02-04 11:00:00,51.38,51.4,51.37,51.4,165524.0,43.1576,43.1744,43.1492,43.1744,165524.0
2021-02-04 11:30:00,51.4,51.41,51.39,51.39,85946.0,43.1744,43.1828,43.166,43.166,85946.0
2021-02-04 12:00:00,51.4,51.4,51.38,51.39,92573.0,43.1744,43.1744,43.1576,43.166,92573.0
2021-02-04 12:30:00,51.38,51.39,51.38,51.39,62397.0,43.1576,43.166,43.1576,43.166,62397.0
2021-02-04 13:00:00,51.39,51.39,51.38,51.39,66773.0,43.166,43.166,43.1576,43.166,66773.0
2021-02-04 13:30:00,51.39,51.39,51.38,51.38,51283.0,43.166,43.166,43.1576,43.1576,51283.0
2021-02-04 14:00:00,51.39,51.39,51.38,51.38,54826.0,43.166,43.166,43.1576,43.1576,54826.0
2021-02-04 14:30:00,51.39,51.39,51.38,51.38,48345.0,43.166,43.166,43.1576,43.1576,48345.0
2021-02-04 15:00:00,51.39,51.39,51.38,51.39,125151.0,43.166,43.166,43.1576,43.166,125151.0
2021-02-04 15:30:00,51.39,51.39,51.38,51.39,127251.0,43.166,43.166,43.1576,43.166,127251.0
2021-02-05 09:30:00,51.39,51.4,51.38,51.4,134092.0,43.166,43.1744,43.1576,43.1744,134092.0
2021-02-05 10:00:00,51.4,51.4,51.38,51.39,70407.0,43.1744,43.1744,43.1576,43.166,70407.0
2021-02-05 10:30:00,51.38,51.39,51.38,51.39,61971.0,43.1576,43.166,43.1576,43.166,61971.0
2021-02-05 11:00:00,51.39,51.4,51.38,51.39,117547.0,43.166,43.1744,43.1576,43.166,117547.0
2021-02-05 11:30:00,51.39,51.4,51.38,51.4,70213.0,43.166,43.1744,43.1576,43.1744,70213.0
2021-02-05 12:00:00,51.4,51.4,51.39,51.4,30484.0,43.1744,43.1744,43.166,43.1744,30484.0
2021-02-05 12:30:00,51.4,51.4,51.39,51.4,56445.0,43.1744,43.1744,43.166,43.1744,56445.0
2021-02-05 13:00:00,51.4,51.41,51.39,51.4,44074.0,43.1744,43.1828,43.166,43.1744,44074.0
2021-02-05 13:30:00,51.41,51.42,51.4,51.42,45745.0,43.1828,43.1912,43.1744,43.1912,45745.0
2021-02-05 14:00:00,51.41,51.42,51.4,51.41,36621.0,43.1828,43.1912,43.1744,43.1828,36621.0
2021-02-05 14:30:00,51.41,51.41,51.4,51.41,33487.0,43.1828,43.1828,43.1744,43.1828,33487.0
2021-02-05 15:00:00,51.41,51.42,51.4,51.41,68616.0,43.1828,43.1912,43.1744,43.1828,68616.0
2021-02-05 15:30:00,51.41,51.42,51.41,51.42,111466.0,43.1828,43.1912,43.1828,43.1912,111466.0
2021-02-08 09:30:00,51.4,51.42,51.4,51.41,208610.0,43.1744,43.1912,43.1744,43.1828,208610.0
2021-02-08 10:00:00,51.41,51.42,51.4,51.42,148058.0,43.1828,43.1912,43.1744,43.1912,148058.0
2021-02-08 10:30:00,51.41,51.44,51.41,51.44,115477.0,43.1828,43.208,43.1828,43.208,115477.0
2021-02-08 11:00:00,51.44,51.44,51.43,51.44,66540.0,43.208,43.208,43.1996,43.208,66540.0
2021-02-08 11:30:00,51.44,51.44,51.42,51.42,134571.0,43.208,43.208,43.1912,43.1912,134571.0
2021-02-08 12:00:00,51.42,51.43,51.42,51.43,89253.0,43.1912,43.1996,43.1912,43.1996,89253.0
2021-02-08 12:30:00,51.43,51.44,51.42,51.43,426496.0,43.1996,43.208,43.1912,43.1996,426496.0
2021-02-08 13:00:00,51.43,51.43,51.42,51.43,61054.0,43.1996,43.1996,43.1912,43.1996,61054.0
2021-02-08 13:30:00,51.43,51.43,51.42,51.43,67758.0,43.1996,43.1996,43.1912,43.1996,67758.0
2021-02-08 14:00:00,51.42,51.44,51.42,51.44,77707.0,43.1912,43.208,43.1912,43.208,77707.0
2021-02-08 14:30:00,51.44,51.44,51.43,51.44,82346.0,43.208,43.208,43.1996,43.208,82346.0
2021-02-08 15:00:00,51.44,51.44,51.43,51.44,59456.0,43.208,43.208,43.1996,43.208,59456.0
2021-02-08 15:30:00,51.44,51.44,51.43,51.44,161276.0,43.208,43.208,43.1996,43.208,161276.0
2021-02-09 09:30:00,51.43,51.45,51.43,51.44,176499.0,43.1996,43.2164,43.1996,43.208,176499.0
2021-02-09 10:00:00,51.45,51.45,51.44,51.45,224109.0,43.2164,43.2164,43.208,43.2164,224109.0
2021-02-09 10:30:00,51.45,51.45,51.43,51.45,99755.0,43.2164,43.2164,43.1996,43.2164,99755.0
2021-02-09 11:00:00,51.45,51.45,51.44,51.45,46573.0,43.2164,43.2164,43.208,43.2164,46573.0
2021-02-09 11:30:00,51.45,51.45,51.44,51.44,59506.0,43.2164,43.2164,43.208,43.208,59506.0
2021-02-09 12:00:00,51.45,51.45,51.44,51.45,115800.0,43.2164,43.2164,43.208,43.2164,115800.0
2021-02-09 12:30:00,51.45,51.46,51.44,51.45,127834.0,43.2164,43.2248,43.208,43.2164,127834.0
2021-02-09 13:00:00,51.45,51.45,51.44,51.45,61869.0,43.2164,43.2164,43.208,43.2164,61869.0
2021-02-09 13:30:00,51.45,51.45,51.43,51.44,110149.0,43.2164,43.2164,43.1996,43.208,110149.0
2021-02-09 14:00:00,51.44,51.44,51.43,51.44,95939.0,43.208,43.208,43.1996,43.208,95939.0
2021-02-09 14:30:00,51.44,51.45,51.43,51.44,184570.0,43.208,43.2164,43.1996,43.208,184570.0
2021-02-09 15:00:00,51.44,51.44,51.43,51.43,85422.0,43.208,43.208,43.1996,43.1996,85422.0
2021-02-09 15:30:00,51.44,51.44,51.43,51.44,169362.0,43.208,43.208,43.1996,43.208,169362.0
2021-02-10 09:30:00,51.41,51.42,51.4,51.42,77624.0,43.1828,43.1912,43.1744,43.1912,77624.0
2021-02-10 10:00:00,51.42,51.43,51.41,51.43,146829.0,43.1912,43.1996,43.1828,43.1996,146829.0
2021-02-10 10:30:00,51.43,51.43,51.41,51.41,123773.0,43.1996,43.1996,43.1828,43.1828,123773.0
2021-02-10 11:00:00,51.42,51.42,51.41,51.41,52544.0,43.1912,43.1912,43.1828,43.1828,52544.0
2021-02-10 11:30:00,51.42,51.43,51.41,51.43,47480.0,43.1912,43.1996,43.1828,43.1996,47480.0
2021-02-10 12:00:00,51.43,51.44,51.42,51.43,50167.0,43.1996,43.208,43.1912,43.1996,50167.0
2021-02-10 12:30:00,51.43,51.43,51.42,51.43,63270.0,43.1996,43.1996,43.1912,43.1996,63270.0
2021-02-10 13:00:00,51.43,51.44,51.42,51.44,69865.0,43.1996,43.208,43.1912,43.208,69865.0
2021-02-10 13:30:00,51.44,51.44,51.43,51.44,50967.0,43.208,43.208,43.1996,43.208,50967.0
2021-02-10 14:00:00,51.44,51.45,51.43,51.45,80341.0,43.208,43.2164,43.1996,43.2164,80341.0
2021-02-10 14:30:00,51.45,51.45,51.44,51.45,96389.0,43.2164,43.2164,43.208,43.2164,96389.0
2021-02-10 15:00:00,51.45,51.45,51.44,51.45,66359.0,43.2164,43.2164,43.208,43.2164,66359.0
2021-02-10 15:30:00,51.45,51.45,51.44,51.45,109719.0,43.2164,43.2164,43.208,43.2164,109719.0
2021-02-11 09:30:00,51.46,51.46,51.44,51.45,149937.0,43.2248,43.2248,43.208,43.2164,149937.0
2021-02-11 10:00:00,51.45,51.46,51.44,51.45,142857.0,43.2164,43.2248,43.208,43.2164,142857.0
2021-02-11 10:30:00,51.45,51.45,51.43,51.44,70998.0,43.2164,43.2164,43.1996,43.208,70998.0
2021-02-11 11:00:00,51.44,51.44,51.43,51.44,54316.0,43.208,43.208,43.1996,43.208,54316.0
2021-02-11 11:30:00,51.44,51.45,51.43,51.45,91815.0,43.208,43.2164,43.1996,43.2164,91815.0
2021-02-11 12:00:00,51.45,51.45,51.43,51.44,72964.0,43.2164,43.2164,43.1996,43.208,72964.0
2021-02-11 12:30:00,51.44,51.45,51.43,51.45,53904.0,43.208,43.2164,43.1996,43.2164,53904.0
2021-02-11 13:00:00,51.45,51.46,51.43,51.46,98775.0,43.2164,43.2248,43.1996,43.2248,98775.0
2021-02-11 13:30:00,51.46,51.46,51.44,51.45,68258.0,43.2248,43.2248,43.208,43.2164,68258.0
2021-02-11 14:00:00,51.45,51.46,51.44,51.45,74217.0,43.2164,43.2248,43.208,43.2164,74217.0
2021-02-11 14:30:00,51.46,51.46,51.45,51.46,47452.0,43.2248,43.2248,43.2164,43.2248,47452.0
2021-02-11 15:00:00,51.46,51.47,51.45,51.47,94684.0,43.2248,43.2332,43.2164,43.2332,94684.0
2021-02-11 15:30:00,51.47,51.47,51.46,51.47,88463.0,43.2332,43.2332,43.2248,43.2332,88463.0
2021-02-12 09:30:00,51.49,51.49,51.47,51.49,387378.0,43.25,43.25,43.2332,43.25,387378.0
2021-02-12 10:00:00,51.48,51.5,51.48,51.5,84399.0,43.2416,43.2584,43.2416,43.2584,84399.0
2021-02-12 10:30:00,51.49,51.5,51.48,51.5,50521.0,43.25,43.2584,43.2416,43.2584,50521.0
2021-02-12 11:00:00,51.49,51.5,51.47,51.48,69194.0,43.25,43.2584,43.2332,43.2416,69194.0
2021-02-12 11:30:00,51.48,51.49,51.47,51.49,76789.0,43.2416,43.25,43.2332,43.25,76789.0
2021-02-12 12:00:00,51.48,51.49,51.47,51.48,103123.0,43.2416,43.25,43.2332,43.2416,103123.0
2021-02-12 12:30:00,51.48,51.48,51.47,51.48,27278.0,43.2416,43.2416,43.2332,43.2416,27278.0
2021-02-12 13:00:00,51.48,51.48,51.46,51.47,95196.0,43.2416,43.2416,43.2248,43.2332,95196.0
2021-02-12 13:30:00,51.47,51.47,51.46,51.47,68562.0,43.2332,43.2332,43.2248,43.2332,68562.0
2021-02-12 14:00:00,51.47,51.47,51.46,51.47,68439.0,43.2332,43.2332,43.2248,43.2332,68439.0
2021-02-12 14:30:00,51.47,51.48,51.46,51.48,92182.0,43.2332,43.2416,43.2248,43.2416,92182.0
2021-02-12 15:00:00,51.48,51.48,51.46,51.47,251084.0,43.2416,43.2416,43.2248,43.2332,251084.0
2021-02-12 15:30:00,51.47,51.48,51.46,51.48,112522.0,43.2332,43.2416,43.2248,43.2416,112522.0
2021-02-16 09:30:00,51.47,51.48,51.45,51.48,189770.0,43.2332,43.2416,43.2164,43.2416,189770.0
2021-02-16 10:00:00,51.48,51.48,51.46,51.47,121451.0,43.2416,43.2416,43.2248,43.2332,121451.0
2021-02-16 10:30:00,51.47,51.47,51.45,51.46,82353.0,43.2332,43.2332,43.2164,43.2248,82353.0
2021-02-16 11:00:00,51.46,51.46,51.45,51.46,119063.0,43.2248,43.2248,43.2164,43.2248,119063.0
2021-02-16 11:30:00,51.45,51.46,51.43,51.44,141997.0,43.2164,43.2248,43.1996,43.208,141997.0
2021-02-16 12:00:00,51.43,51.44,51.43,51.44,93343.0,43.1996,43.208,43.1996,43.208,93343.0
2021-02-16 12:30:00,51.44,51.44,51.43,51.44,37914.0,43.208,43.208,43.1996,43.208,37914.0
2021-02-16 13:00:00,51.44,51.44,51.42,51.43,55166.0,43.208,43.208,43.1912,43.1996,55166.0
2021-02-16 13:30:00,51.43,51.43,51.42,51.42,34673.0,43.1996,43.1996,43.1912,43.1912,34673.0
2021-02-16 14:00:00,51.43,51.43,51.42,51.43,57717.0,43.1996,43.1996,43.1912,43.1996,57717.0
2021-02-16 14:30:00,51.43,51.43,51.42,51.43,93943.0,43.1996,43.1996,43.1912,43.1996,93943.0
2021-02-16 15:00:00,51.43,51.43,51.41,51.41,184476.0,43.1996,43.1996,43.1828,43.1828,184476.0
2021-02-16 15:30:00,51.41,51.42,51.41,51.42,176144.0,43.1828,43.1912,43.1828,43.1912,176144.0
2021-02-17 09:30:00,51.4,51.41,51.37,51.38,263430.0,43.1744,43.1828,43.1492,43.1576,263430.0
2021-02-17 10:00:00,51.38,51.38,51.37,51.38,57941.0,43.1576,43.1576,43.1492,43.1576,57941.0
2021-02-17 10:30:00,51.37,51.38,51.37,51.38,74354.0,43.1492,43.1576,43.1492,43.1576,74354.0
2021-02-17 11:00:00,51.38,51.4,51.37,51.4,144307.0,43.1576,43.1744,43.1492,43.1744,144307.0
2021-02-17 11:30:00,51.4,51.4,51.39,51.4,87508.0,43.1744,43.1744,43.166,43.1744,87508.0
2021-02-17 12:00:00,51.4,51.4,51.39,51.4,74063.0,43.1744,43.1744,43.166,43.1744,74063.0
2021-02-17 12:30:00,51.4,51.4,51.39,51.4,34450.0,43.1744,43.1744,43.166,43.1744,34450.0
2021-02-17 13:00:00,51.4,51.4,51.39,51.4,54005.0,43.1744,43.1744,43.166,43.1744,54005.0
2021-02-17 13:30:00,51.39,51.41,51.39,51.41,46011.0,43.166,43.1828,43.166,43.1828,46011.0
2021-02-17 14:00:00,51.4,51.42,51.4,51.41,170981.0,43.1744,43.1912,43.1744,43.1828,170981.0
2021-02-17 14:30:00,51.41,51.42,51.4,51.4,88668.0,43.1828,43.1912,43.1744,43.1744,88668.0
2021-02-17 15:00:00,51.4,51.41,51.39,51.4,104205.0,43.1744,43.1828,43.166,43.1744,104205.0
2021-02-17 15:30:00,51.39,51.41,51.39,51.4,129424.0,43.166,43.1828,43.166,43.1744,129424.0
2021-02-18 09:30:00,51.4,51.4,51.36,51.37,91615.0,43.1744,43.1744,43.1408,43.1492,91615.0
2021-02-18 10:00:00,51.37,51.37,51.35,51.36,121740.0,43.1492,43.1492,43.1324,43.1408,121740.0
2021-02-18 10:30:00,51.35,51.36,51.34,51.36,104786.0,43.1324,43.1408,43.124,43.1408,104786.0
2021-02-18 11:00:00,51.36,51.36,51.34,51.35,125059.0,43.1408,43.1408,43.124,43.1324,125059.0
2021-02-18 11:30:00,51.35,51.35,51.34,51.35,78330.0,43.1324,43.1324,43.124,43.1324,78330.0
2021-02-18 12:00:00,51.35,51.37,51.34,51.37,61069.0,43.1324,43.1492,43.124,43.1492,61069.0
2021-02-18 12:30:00,51.37,51.37,51.36,51.36,29590.0,43.1492,43.1492,43.1408,43.1408,29590.0
2021-02-18 13:00:00,51.37,51.37,51.34,51.36,51573.0,43.1492,43.1492,43.124,43.1408,51573.0
2021-02-18 13:30:00,51.37,51.37,51.35,51.37,49451.0,43.1492,43.1492,43.1324,43.1492,49451.0
2021-02-18 14:00:00,51.37,51.37,51.36,51.37,43750.0,43.1492,43.1492,43.1408,43.1492,43750.0
2021-02-18 14:30:00,51.37,51.37,51.35,51.36,58715.0,43.1492,43.1492,43.1324,43.1408,58715.0
2021-02-18 15:00:00,51.35,51.36,51.34,51.34,73926.0,43.1324,43.1408,43.124,43.124,73926.0
2021-02-18 15:30:00,51.35,51.35,51.32,51.34,90350.0,43.1324,43.1324,43.1072,43.124,90350.0
2021-02-19 09:30:00,51.32,51.33,51.31,51.33,160798.0,43.1072,43.1156,43.0988,43.1156,160798.0
2021-02-19 10:00:00,51.32,51.33,51.29,51.3,322600.0,43.1072,43.1156,43.082,43.0904,322600.0
2021-02-19 10:30:00,51.3,51.3,51.27,51.28,105902.0,43.0904,43.0904,43.0652,43.0736,105902.0
2021-02-19 11:00:00,51.28,51.28,51.27,51.28,111866.0,43.0736,43.0736,43.0652,43.0736,111866.0
2021-02-19 11:30:00,51.28,51.28,51.26,51.27,165947.0,43.0736,43.0736,43.0568,43.0652,165947.0
2021-02-19 12:00:00,51.27,51.27,51.25,51.27,115490.0,43.0652,43.0652,43.0484,43.0652,115490.0
2021-02-19 12:30:00,51.27,51.27,51.26,51.27,86965.0,43.0652,43.0652,43.0568,43.0652,86965.0
2021-02-19 13:00:00,51.27,51.27,51.25,51.26,167322.0,43.0652,43.0652,43.0484,43.0568,167322.0
2021-02-19 13:30:00,51.26,51.26,51.23,51.25,80279.0,43.0568,43.0568,43.0316,43.0484,80279.0
2021-02-19 14:00:00,51.25,51.28,51.24,51.28,170097.0,43.0484,43.0736,43.04,43.0736,170097.0
2021-02-19 14:30:00,51.28,51.31,51.27,51.3,112168.0,43.0736,43.0988,43.0652,43.0904,112168.0
2021-02-19 15:00:00,51.31,51.32,51.3,51.31,336183.0,43.0988,43.1072,43.0904,43.0988,336183.0
2021-02-19 15:30:00,51.32,51.32,51.31,51.32,127262.0,43.1072,43.1072,43.0988,43.1072,127262.0
2021-02-22 09:30:00,51.32,51.34,51.3,51.33,217470.0,43.1072,43.124,43.0904,43.1156,217470.0
2021-02-22 10:00:00,51.33,51.33,51.32,51.33,74276.0,43.1156,43.1156,43.1072,43.1156,74276.0
2021-02-22 10:30:00,51.33,51.33,51.32,51.32,51977.0,43.1156,43.1156,43.1072,43.1072,51977.0
2021-02-22 11:00:00,51.33,51.33,51.32,51.33,91789.0,43.1156,43.1156,43.1072,43.1156,91789.0
2021-02-22 11:30:00,51.33,51.34,51.32,51.34,94893.0,43.1156,43.124,43.1072,43.124,94893.0
2021-02-22 12:00:00,51.34,51.35,51.33,51.34,76173.0,43.124,43.1324,43.1156,43.124,76173.0
2021-02-22 12:30:00,51.35,51.36,51.34,51.36,48940.0,43.1324,43.1408,43.124,43.1408,48940.0
2021-02-22 13:00:00,51.35,51.38,51.35,51.38,184512.0,43.1324,43.1576,43.1324,43.1576,184512.0
2021-02-22 13:30:00,51.38,51.39,51.37,51.39,367877.0,43.1576,43.166,43.1492,43.166,367877.0
2021-02-22 14:00:00,51.39,51.39,51.38,51.38,220914.0,43.166,43.166,43.1576,43.1576,220914.0
2021-02-22 14:30:00,51.39,51.39,51.37,51.37,297779.0,43.166,43.166,43.1492,43.1492,297779.0
2021-02-22 15:00:00,51.37,51.4,51.37,51.4,272834.0,43.1492,43.1744,43.1492,43.1744,272834.0
2021-02-22 15:30:00,51.4,51.41,51.39,51.41,158748.0,43.1744,43.1828,43.166,43.1828,158748.0
2021-02-23 09:30:00,51.45,51.45,51.43,51.43,256386.0,43.2164,43.2164,43.1996,43.1996,256386.0
2021-02-23 10:00:00,51.44,51.45,51.41,51.45,120495.0,43.208,43.2164,43.1828,43.2164,120495.0
2021-02-23 10:30:00,51.45,51.45,51.44,51.45,98068.0,43.2164,43.2164,43.208,43.2164,98068.0
2021-02-23 11:00:00,51.44,51.45,51.43,51.44,192781.0,43.208,43.2164,43.1996,43.208,192781.0
2021-02-23 11:30:00,51.44,51.45,51.44,51.44,79836.0,43.208,43.2164,43.208,43.208,79836.0
2021-02-23 12:00:00,51.45,51.45,51.44,51.44,214364.0,43.2164,43.2164,43.208,43.208,214364.0
2021-02-23 12:30:00,51.45,51.45,51.43,51.44,102656.0,43.2164,43.2164,43.1996,43.208,102656.0
2021-02-23 13:00:00,51.44,51.44,51.43,51.44,63847.0,43.208,43.208,43.1996,43.208,63847.0
2021-02-23 13:30:00,51.44,51.44,51.43,51.43,114888.0,43.208,43.208,43.1996,43.1996,114888.0
2021-02-23 14:00:00,51.44,51.45,51.43,51.45,137900.0,43.208,43.2164,43.1996,43.2164,137900.0
2021-02-23 14:30:00,51.45,51.45,51.44,51.44,303401.0,43.2164,43.2164,43.208,43.208,303401.0
2021-02-23 15:00:00,51.45,51.45,51.44,51.45,75692.0,43.2164,43.2164,43.208,43.2164,75692.0
2021-02-23 15:30:00,51.45,51.46,51.44,51.46,246373.0,43.2164,43.2248,43.208,43.2248,246373.0
2021-02-24 09:30:00,51.46,51.46,51.45,51.46,103246.0,43.2248,43.2248,43.2164,43.2248,103246.0
2021-02-24 10:00:00,51.46,51.48,51.45,51.47,132237.0,43.2248,43.2416,43.2164,43.2332,132237.0
2021-02-24 10:30:00,51.47,51.47,51.45,51.47,222811.0,43.2332,43.2332,43.2164,43.2332,222811.0
2021-02-24 11:00:00,51.46,51.48,51.46,51.48,143321.0,43.2248,43.2416,43.2248,43.2416,143321.0
2021-02-24 11:30:00,51.47,51.48,51.47,51.48,66456.0,43.2332,43.2416,43.2332,43.2416,66456.0
2021-02-24 12:00:00,51.47,51.48,51.45,51.46,284321.0,43.2332,43.2416,43.2164,43.2248,284321.0
2021-02-24 12:30:00,51.45,51.46,51.45,51.46,59814.0,43.2164,43.2248,43.2164,43.2248,59814.0
2021-02-24 13:00:00,51.46,51.47,51.43,51.45,141562.0,43.2248,43.2332,43.1996,43.2164,141562.0
2021-02-24 13:30:00,51.45,51.46,51.44,51.45,101912.0,43.2164,43.2248,43.208,43.2164,101912.0
2021-02-24 14:00:00,51.46,51.47,51.45,51.47,116701.0,43.2248,43.2332,43.2164,43.2332,116701.0
2021-02-24 14:30:00,51.47,51.47,51.46,51.47,109100.0,43.2332,43.2332,43.2248,43.2332,109100.0
2021-02-24 15:00:00,51.46,51.48,51.46,51.48,126670.0,43.2248,43.2416,43.2248,43.2416,126670.0
2021-02-24 15:30:00,51.47,51.48,51.46,51.48,204938.0,43.2332,43.2416,43.2248,43.2416,204938.0
2021-02-25 09:30:00,51.35,51.36,51.33,51.33,139621.0,43.1324,43.1408,43.1156,43.1156,139621.0
2021-02-25 10:00:00,51.33,51.34,51.32,51.33,113154.0,43.1156,43.124,43.1072,43.1156,113154.0
2021-02-25 10:30:00,51.32,51.33,51.27,51.3,98158.0,43.1072,43.1156,43.0652,43.0904,98158.0
2021-02-25 11:00:00,51.3,51.35,51.29,51.34,89168.0,43.0904,43.1324,43.082,43.124,89168.0
2021-02-25 11:30:00,51.33,51.35,51.33,51.34,126599.0,43.1156,43.1324,43.1156,43.124,126599.0
2021-02-25 12:00:00,51.35,51.35,51.31,51.31,69812.0,43.1324,43.1324,43.0988,43.0988,69812.0
2021-02-25 12:30:00,51.31,51.31,51.26,51.27,116962.0,43.0988,43.0988,43.0568,43.0652,116962.0
2021-02-25 13:00:00,51.27,51.27,51.16,51.23,406473.0,43.0652,43.0652,42.9728,43.0316,406473.0
2021-02-25 13:30:00,51.23,51.29,51.23,51.28,194371.0,43.0316,43.082,43.0316,43.0736,194371.0
2021-02-25 14:00:00,51.28,51.3,51.26,51.26,90688.0,43.0736,43.0904,43.0568,43.0568,90688.0
2021-02-25 14:30:00,51.27,51.27,51.22,51.23,132779.0,43.0652,43.0652,43.0232,43.0316,132779.0
2021-02-25 15:00:00,51.22,51.24,51.19,51.2,145849.0,43.0232,43.04,42.998,43.0064,145849.0
2021-02-25 15:30:00,51.2,51.21,51.17,51.18,157588.0,43.0064,43.0148,42.9812,42.9896,157588.0
2021-02-26 09:30:00,51.18,51.2,51.16,51.19,59826.0,42.9896,43.0064,42.9728,42.998,59826.0
2021-02-26 10:00:00,51.19,51.2,51.17,51.18,127470.0,42.998,43.0064,42.9812,42.9896,127470.0
2021-02-26 10:30:00,51.17,51.18,51.15,51.16,138593.0,42.9812,42.9896,42.9644,42.9728,138593.0
2021-02-26 11:00:00,51.16,51.19,51.16,51.19,76011.0,42.9728,42.998,42.9728,42.998,76011.0
2021-02-26 11:30:00,51.19,51.24,51.18,51.24,133561.0,42.998,43.04,42.9896,43.04,133561.0
2021-02-26 12:00:00,51.23,51.24,51.22,51.23,182705.0,43.0316,43.04,43.0232,43.0316,182705.0
2021-02-26 12:30:00,51.23,51.24,51.22,51.24,61180.0,43.0316,43.04,43.0232,43.04,61180.0
2021-02-26 13:00:00,51.24,51.3,51.23,51.29,54758.0,43.04,43.0904,43.0316,43.082,54758.0
2021-02-26 13:30:00,51.29,51.33,51.28,51.32,113065.0,43.082,43.1156,43.0736,43.1072,113065.0
2021-02-26 14:00:00,51.33,51.35,51.31,51.34,188268.0,43.1156,43.1324,43.0988,43.124,188268.0
2021-02-26 14:30:00,51.34,51.36,51.32,51.33,54677.0,43.124,43.1408,43.1072,43.1156,54677.0
2021-02-26 15:00:00,51.33,51.35,51.32,51.35,90549.0,43.1156,43.1324,43.1072,43.1324,90549.0
2021-02-26 15:30:00,51.35,51.41,51.34,51.4,169039.0,43.1324,43.1828,43.124,43.1744,169039.0
2021-03-01 09:30:00,51.5,51.5,51.43,51.44,155772.0,43.2584,43.2584,43.1996,43.208,155772.0
2021-03-01 10:00:00,51.44,51.48,51.43,51.46,116350.0,43.208,43.2416,43.1996,43.2248,116350.0
2021-03-01 10:30:00,51.45,51.46,51.44,51.44,87668.0,43.2164,43.2248,43.208,43.208,87668.0
2021-03-01 11:00:00,51.45,51.45,51.44,51.44,80978.0,43.2164,43.2164,43.208,43.208,80978.0
2021-03-01 11:30:00,51.45,51.45,51.43,51.44,129301.0,43.2164,43.2164,43.1996,43.208,129301.0
2021-03-01 12:00:00,51.44,51.45,51.43,51.44,201256.0,43.208,43.2164,43.1996,43.208,201256.0
2021-03-01 12:30:00,51.45,51.45,51.43,51.43,126834.0,43.2164,43.2164,43.1996,43.1996,126834.0
2021-03-01 13:00:00,51.44,51.44,51.42,51.44,92658.0,43.208,43.208,43.1912,43.208,92658.0
2021-03-01 13:30:00,51.43,51.44,51.42,51.42,67216.0,43.1996,43.208,43.1912,43.1912,67216.0
2021-03-01 14:00:00,51.43,51.43,51.42,51.43,169779.0,43.1996,43.1996,43.1912,43.1996,169779.0
2021-03-01 14:30:00,51.42,51.45,51.42,51.45,146838.0,43.1912,43.2164,43.1912,43.2164,146838.0
2021-03-01 15:00:00,51.45,51.46,51.44,51.46,113472.0,43.2164,43.2248,43.208,43.2248,113472.0
2021-03-01 15:30:00,51.46,51.46,51.45,51.46,184255.0,43.2248,43.2248,43.2164,43.2248,184255.0
2021-03-02 09:30:00,51.47,51.48,51.47,51.48,84061.0,43.2332,43.2416,43.2332,43.2416,84061.0
2021-03-02 10:00:00,51.48,51.5,51.47,51.5,160035.0,43.2416,43.2584,43.2332,43.2584,160035.0
2021-03-02 10:30:00,51.5,51.51,51.48,51.51,43835.0,43.2584,43.2668,43.2416,43.2668,43835.0
2021-03-02 11:00:00,51.51,51.53,51.5,51.53,126191.0,43.2668,43.2836,43.2584,43.2836,126191.0
2021-03-02 11:30:00,51.52,51.54,51.52,51.53,237838.0,43.2752,43.292,43.2752,43.2836,237838.0
2021-03-02 12:00:00,51.53,51.54,51.52,51.54,150502.0,43.2836,43.292,43.2752,43.292,150502.0
2021-03-02 12:30:00,51.54,51.55,51.53,51.55,114008.0,43.292,43.3004,43.2836,43.3004,114008.0
2021-03-02 13:00:00,51.55,51.58,51.54,51.55,86174.0,43.3004,43.3256,43.292,43.3004,86174.0
2021-03-02 13:30:00,51.55,51.57,51.55,51.55,192057.0,43.3004,43.3172,43.3004,43.3004,192057.0
2021-03-02 14:00:00,51.55,51.56,51.54,51.55,122153.0,43.3004,43.3088,43.292,43.3004,122153.0
2021-03-02 14:30:00,51.55,51.55,51.53,51.53,429943.0,43.3004,43.3004,43.2836,43.2836,429943.0
2021-03-02 15:00:00,51.54,51.56,51.53,51.55,252295.0,43.292,43.3088,43.2836,43.3004,252295.0
2021-03-02 15:30:00,51.55,51.56,51.55,51.56,144808.0,43.3004,43.3088,43.3004,43.3088,144808.0
2021-03-03 09:30:00,51.54,51.56,51.53,51.53,149790.0,43.292,43.3088,43.2836,43.2836,149790.0
2021-03-03 10:00:00,51.54,51.54,51.52,51.54,110743.0,43.292,43.292,43.2752,43.292,110743.0
2021-03-03 10:30:00,51.53,51.54,51.52,51.53,108167.0,43.2836,43.292,43.2752,43.2836,108167.0
2021-03-03 11:00:00,51.53,51.54,51.53,51.54,136421.0,43.2836,43.292,43.2836,43.292,136421.0
2021-03-03 11:30:00,51.54,51.54,51.53,51.54,69035.0,43.292,43.292,43.2836,43.292,69035.0
2021-03-03 12:00:00,51.54,51.54,51.53,51.54,47855.0,43.292,43.292,43.2836,43.292,47855.0
2021-03-03 12:30:00,51.53,51.54,51.53,51.54,67436.0,43.2836,43.292,43.2836,43.292,67436.0
2021-03-03 13:00:00,51.54,51.55,51.53,51.55,59385.0,43.292,43.3004,43.2836,43.3004,59385.0
2021-03-03 13:30:00,51.55,51.55,51.54,51.54,42412.0,43.3004,43.3004,43.292,43.292,42412.0
2021-03-03 14:00:00,51.54,51.56,51.53,51.53,48567.0,43.292,43.3088,43.2836,43.2836,48567.0
2021-03-03 14:30:00,51.54,51.54,51.53,51.54,31618.0,43.292,43.292,43.2836,43.292,31618.0
2021-03-03 15:00:00,51.54,51.55,51.53,51.55,72134.0,43.292,43.3004,43.2836,43.3004,72134.0
2021-03-03 15:30:00,51.55,51.55,51.53,51.54,199122.0,43.3004,43.3004,43.2836,43.292,199122.0
2021-03-04 09:30:00,51.56,51.57,51.53,51.54,181459.0,43.3088,43.3172,43.2836,43.292,181459.0
2021-03-04 10:00:00,51.55,51.55,51.54,51.54,215377.0,43.3004,43.3004,43.292,43.292,215377.0
2021-03-04 10:30:00,51.54,51.55,51.54,51.55,53566.0,43.292,43.3004,43.292,43.3004,53566.0
2021-03-04 11:00:00,51.55,51.55,51.54,51.55,40771.0,43.3004,43.3004,43.292,43.3004,40771.0
2021-03-04 11:30:00,51.55,51.56,51.54,51.55,165944.0,43.3004,43.3088,43.292,43.3004,165944.0
2021-03-04 12:00:00,51.55,51.56,51.51,51.53,152307.0,43.3004,43.3088,43.2668,43.2836,152307.0
2021-03-04 12:30:00,51.53,51.53,51.5,51.5,149850.0,43.2836,43.2836,43.2584,43.2584,149850.0
2021-03-04 13:00:00,51.51,51.51,51.47,51.48,126474.0,43.2668,43.2668,43.2332,43.2416,126474.0
2021-03-04 13:30:00,51.48,51.48,51.44,51.45,63527.0,43.2416,43.2416,43.208,43.2164,63527.0
2021-03-04 14:00:00,51.45,51.45,51.43,51.44,131174.0,43.2164,43.2164,43.1996,43.208,131174.0
2021-03-04 14:30:00,51.44,51.47,51.44,51.47,144339.0,43.208,43.2332,43.208,43.2332,144339.0
2021-03-04 15:00:00,51.47,51.47,51.46,51.47,73065.0,43.2332,43.2332,43.2248,43.2332,73065.0
2021-03-04 15:30:00,51.47,51.48,51.46,51.47,129490.0,43.2332,43.2416,43.2248,43.2332,129490.0
2021-03-05 09:30:00,51.45,51.45,51.43,51.45,381962.0,43.2164,43.2164,43.1996,43.2164,381962.0
2021-03-05 10:00:00,51.45,51.47,51.44,51.46,93803.0,43.2164,43.2332,43.208,43.2248,93803.0
2021-03-05 10:30:00,51.46,51.46,51.43,51.43,111696.0,43.2248,43.2248,43.1996,43.1996,111696.0
2021-03-05 11:00:00,51.44,51.46,51.43,51.46,51739.0,43.208,43.2248,43.1996,43.2248,51739.0
2021-03-05 11:30:00,51.45,51.46,51.44,51.46,56629.0,43.2164,43.2248,43.208,43.2248,56629.0
2021-03-05 12:00:00,51.46,51.47,51.45,51.47,233187.0,43.2248,43.2332,43.2164,43.2332,233187.0
2021-03-05 12:30:00,51.47,51.49,51.46,51.48,314880.0,43.2332,43.25,43.2248,43.2416,314880.0
2021-03-05 13:00:00,51.48,51.52,51.48,51.5,138081.0,43.2416,43.2752,43.2416,43.2584,138081.0
2021-03-05 13:30:00,51.5,51.5,51.48,51.49,111289.0,43.2584,43.2584,43.2416,43.25,111289.0
2021-03-05 14:00:00,51.49,51.5,51.48,51.5,101967.0,43.25,43.2584,43.2416,43.2584,101967.0
2021-03-05 14:30:00,51.5,51.51,51.49,51.51,90457.0,43.2584,43.2668,43.25,43.2668,90457.0
2021-03-05 15:00:00,51.5,51.51,51.49,51.5,132081.0,43.2584,43.2668,43.25,43.2584,132081.0
2021-03-05 15:30:00,51.5,51.5,51.49,51.5,104529.0,43.2584,43.2584,43.25,43.2584,104529.0
2021-03-08 09:30:00,51.46,51.46,51.42,51.43,165561.0,43.2248,43.2248,43.1912,43.1996,165561.0
2021-03-08 10:00:00,51.43,51.45,51.42,51.44,169457.0,43.1996,43.2164,43.1912,43.208,169457.0
2021-03-08 10:30:00,51.45,51.45,51.4,51.4,69490.0,43.2164,43.2164,43.1744,43.1744,69490.0
2021-03-08 11:00:00,51.41,51.41,51.39,51.41,103271.0,43.1828,43.1828,43.166,43.1828,103271.0
2021-03-08 11:30:00,51.4,51.42,51.4,51.41,54851.0,43.1744,43.1912,43.1744,43.1828,54851.0
2021-03-08 12:00:00,51.4,51.41,51.4,51.41,32946.0,43.1744,43.1828,43.1744,43.1828,32946.0
2021-03-08 12:30:00,51.4,51.41,51.39,51.39,67532.0,43.1744,43.1828,43.166,43.166,67532.0
2021-03-08 13:00:00,51.39,51.4,51.38,51.38,42213.0,43.166,43.1744,43.1576,43.1576,42213.0
2021-03-08 13:30:00,51.38,51.39,51.37,51.38,71249.0,43.1576,43.166,43.1492,43.1576,71249.0
2021-03-08 14:00:00,51.38,51.38,51.37,51.38,67823.0,43.1576,43.1576,43.1492,43.1576,67823.0
2021-03-08 14:30:00,51.38,51.38,51.37,51.38,94053.0,43.1576,43.1576,43.1492,43.1576,94053.0
2021-03-08 15:00:00,51.37,51.38,51.36,51.38,93928.0,43.1492,43.1576,43.1408,43.1576,93928.0
2021-03-08 15:30:00,51.37,51.38,51.34,51.35,91913.0,43.1492,43.1576,43.124,43.1324,91913.0
2021-03-09 09:30:00,51.43,51.43,51.4,51.42,143599.0,43.1996,43.1996,43.1744,43.1912,143599.0
2021-03-09 10:00:00,51.42,51.42,51.39,51.39,61212.0,43.1912,43.1912,43.166,43.166,61212.0
2021-03-09 10:30:00,51.4,51.4,51.37,51.38,90932.0,43.1744,43.1744,43.1492,43.1576,90932.0
2021-03-09 11:00:00,51.38,51.4,51.37,51.39,317648.0,43.1576,43.1744,43.1492,43.166,317648.0
2021-03-09 11:30:00,51.39,51.4,51.38,51.39,35336.0,43.166,43.1744,43.1576,43.166,35336.0
2021-03-09 12:00:00,51.39,51.4,51.38,51.39,66442.0,43.166,43.1744,43.1576,43.166,66442.0
2021-03-09 12:30:00,51.39,51.39,51.38,51.39,74523.0,43.166,43.166,43.1576,43.166,74523.0
2021-03-09 13:00:00,51.39,51.41,51.38,51.4,97437.0,43.166,43.1828,43.1576,43.1744,97437.0
2021-03-09 13:30:00,51.41,51.41,51.4,51.41,65377.0,43.1828,43.1828,43.1744,43.1828,65377.0
2021-03-09 14:00:00,51.41,51.41,51.4,51.41,309200.0,43.1828,43.1828,43.1744,43.1828,309200.0
2021-03-09 14:30:00,51.41,51.42,51.4,51.41,110564.0,43.1828,43.1912,43.1744,43.1828,110564.0
2021-03-09 15:00:00,51.41,51.41,51.4,51.41,121173.0,43.1828,43.1828,43.1744,43.1828,121173.0
2021-03-09 15:30:00,51.41,51.42,51.4,51.42,167256.0,43.1828,43.1912,43.1744,43.1912,167256.0
2021-03-10 09:30:00,51.43,51.46,51.4,51.46,81139.0,43.1996,43.2248,43.1744,43.2248,81139.0
2021-03-10 10:00:00,51.46,51.46,51.45,51.45,69972.0,43.2248,43.2248,43.2164,43.2164,69972.0
2021-03-10 10:30:00,51.45,51.47,51.44,51.47,90248.0,43.2164,43.2332,43.208,43.2332,90248.0
2021-03-10 11:00:00,51.47,51.49,51.46,51.48,105485.0,43.2332,43.25,43.2248,43.2416,105485.0
2021-03-10 11:30:00,51.49,51.5,51.48,51.5,80675.0,43.25,43.2584,43.2416,43.2584,80675.0
2021-03-10 12:00:00,51.5,51.51,51.49,51.51,73908.0,43.2584,43.2668,43.25,43.2668,73908.0
2021-03-10 12:30:00,51.51,51.52,51.5,51.52,36151.0,43.2668,43.2752,43.2584,43.2752,36151.0
2021-03-10 13:00:00,51.52,51.53,51.5,51.51,81821.0,43.2752,43.2836,43.2584,43.2668,81821.0
2021-03-10 13:30:00,51.52,51.52,51.5,51.52,112747.0,43.2752,43.2752,43.2584,43.2752,112747.0
2021-03-10 14:00:00,51.52,51.53,51.51,51.53,219896.0,43.2752,43.2836,43.2668,43.2836,219896.0
2021-03-10 14:30:00,51.53,51.53,51.52,51.53,94408.0,43.2836,43.2836,43.2752,43.2836,94408.0
2021-03-10 15:00:00,51.53,51.53,51.51,51.52,123346.0,43.2836,43.2836,43.2668,43.2752,123346.0
2021-03-10 15:30:00,51.52,51.53,51.51,51.53,138490.0,43.2752,43.2836,43.2668,43.2836,138490.0
2021-03-11 09:30:00,51.58,51.6,51.57,51.58,108215.0,43.3256,43.3424,43.3172,43.3256,108215.0
2021-03-11 10:00:00,51.58,51.58,51.56,51.57,180630.0,43.3256,43.3256,43.3088,43.3172,180630.0
2021-03-11 10:30:00,51.57,51.59,51.57,51.59,107370.0,43.3172,43.334,43.3172,43.334,107370.0
2021-03-11 11:00:00,51.59,51.61,51.58,51.61,53277.0,43.334,43.3508,43.3256,43.3508,53277.0
2021-03-11 11:30:00,51.61,51.62,51.6,51.62,104105.0,43.3508,43.3592,43.3424,43.3592,104105.0
2021-03-11 12:00:00,51.62,51.62,51.61,51.62,56249.0,43.3592,43.3592,43.3508,43.3592,56249.0
2021-03-11 12:30:00,51.62,51.62,51.6,51.62,188944.0,43.3592,43.3592,43.3424,43.3592,188944.0
2021-03-11 13:00:00,51.62,51.64,51.61,51.64,152562.0,43.3592,43.376,43.3508,43.376,152562.0
2021-03-11 13:30:00,51.64,51.66,51.62,51.65,80850.0,43.376,43.3928,43.3592,43.3844,80850.0
2021-03-11 14:00:00,51.64,51.65,51.63,51.64,64541.0,43.376,43.3844,43.3676,43.376,64541.0
2021-03-11 14:30:00,51.64,51.64,51.63,51.64,75928.0,43.376,43.376,43.3676,43.376,75928.0
2021-03-11 15:00:00,51.63,51.65,51.63,51.65,138516.0,43.3676,43.3844,43.3676,43.3844,138516.0
2021-03-11 15:30:00,51.65,51.66,51.64,51.65,159241.0,43.3844,43.3928,43.376,43.3844,159241.0
2021-03-12 09:30:00,51.59,51.6,51.56,51.57,141298.0,43.334,43.3424,43.3088,43.3172,141298.0
2021-03-12 10:00:00,51.57,51.57,51.54,51.56,91581.0,43.3172,43.3172,43.292,43.3088,91581.0
2021-03-12 10:30:00,51.56,51.58,51.55,51.57,112514.0,43.3088,43.3256,43.3004,43.3172,112514.0
2021-03-12 11:00:00,51.57,51.58,51.56,51.57,45060.0,43.3172,43.3256,43.3088,43.3172,45060.0
2021-03-12 11:30:00,51.57,51.57,51.55,51.56,113313.0,43.3172,43.3172,43.3004,43.3088,113313.0
2021-03-12 12:00:00,51.57,51.57,51.55,51.56,86811.0,43.3172,43.3172,43.3004,43.3088,86811.0
2021-03-12 12:30:00,51.56,51.57,51.55,51.56,404719.0,43.3088,43.3172,43.3004,43.3088,404719.0
2021-03-12 13:00:00,51.57,51.57,51.56,51.57,81796.0,43.3172,43.3172,43.3088,43.3172,81796.0
2021-03-12 13:30:00,51.57,51.59,51.56,51.59,81201.0,43.3172,43.334,43.3088,43.334,81201.0
2021-03-12 14:00:00,51.58,51.59,51.58,51.59,46924.0,43.3256,43.334,43.3256,43.334,46924.0
2021-03-12 14:30:00,51.59,51.59,51.57,51.58,68552.0,43.334,43.334,43.3172,43.3256,68552.0
2021-03-12 15:00:00,51.58,51.58,51.57,51.58,163778.0,43.3256,43.3256,43.3172,43.3256,163778.0
2021-03-12 15:30:00,51.58,51.6,51.57,51.6,259278.0,43.3256,43.3424,43.3172,43.3424,259278.0
2021-03-15 09:30:00,51.57,51.58,51.56,51.57,168875.0,43.3172,43.3256,43.3088,43.3172,168875.0
2021-03-15 10:00:00,51.56,51.57,51.55,51.56,182206.0,43.3088,43.3172,43.3004,43.3088,182206.0
2021-03-15 10:30:00,51.57,51.57,51.56,51.57,67233.0,43.3172,43.3172,43.3088,43.3172,67233.0
2021-03-15 11:00:00,51.57,51.59,51.55,51.59,67489.0,43.3172,43.334,43.3004,43.334,67489.0
2021-03-15 11:30:00,51.59,51.59,51.56,51.57,85899.0,43.334,43.334,43.3088,43.3172,85899.0
2021-03-15 12:00:00,51.58,51.6,51.57,51.6,71608.0,43.3256,43.3424,43.3172,43.3424,71608.0
2021-03-15 12:30:00,51.6,51.61,51.59,51.61,65245.0,43.3424,43.3508,43.334,43.3508,65245.0
2021-03-15 13:00:00,51.61,51.62,51.6,51.61,425261.0,43.3508,43.3592,43.3424,43.3508,425261.0
2021-03-15 13:30:00,51.62,51.62,51.6,51.62,201913.0,43.3592,43.3592,43.3424,43.3592,201913.0
2021-03-15 14:00:00,51.62,51.62,51.61,51.62,87251.0,43.3592,43.3592,43.3508,43.3592,87251.0
2021-03-15 14:30:00,51.62,51.63,51.61,51.63,65775.0,43.3592,43.3676,43.3508,43.3676,65775.0
2021-03-15 15:00:00,51.63,51.64,51.62,51.64,167342.0,43.3676,43.376,43.3592,43.376,167342.0
2021-03-15 15:30:00,51.64,51.65,51.63,51.64,283797.0,43.376,43.3844,43.3676,43.376,283797.0
2021-03-16 09:30:00,51.66,51.67,51.65,51.66,115547.0,43.3928,43.4012,43.3844,43.3928,115547.0
2021-03-16 10:00:00,51.67,51.68,51.66,51.68,85449.0,43.4012,43.4096,43.3928,43.4096,85449.0
2021-03-16 10:30:00,51.68,51.69,51.67,51.69,35189.0,43.4096,43.418,43.4012,43.418,35189.0
2021-03-16 11:00:00,51.69,51.69,51.68,51.69,212782.0,43.418,43.418,43.4096,43.418,212782.0
2021-03-16 11:30:00,51.68,51.7,51.68,51.7,72306.0,43.4096,43.4264,43.4096,43.4264,72306.0
2021-03-16 12:00:00,51.7,51.7,51.69,51.7,116317.0,43.4264,43.4264,43.418,43.4264,116317.0
2021-03-16 12:30:00,51.7,51.7,51.68,51.69,78567.0,43.4264,43.4264,43.4096,43.418,78567.0
2021-03-16 13:00:00,51.69,51.71,51.68,51.7,161880.0,43.418,43.4348,43.4096,43.4264,161880.0
2021-03-16 13:30:00,51.7,51.7,51.69,51.7,74641.0,43.4264,43.4264,43.418,43.4264,74641.0
2021-03-16 14:00:00,51.7,51.72,51.69,51.7,100547.0,43.4264,43.4432,43.418,43.4264,100547.0
2021-03-16 14:30:00,51.7,51.71,51.69,51.71,104175.0,43.4264,43.4348,43.418,43.4348,104175.0
2021-03-16 15:00:00,51.71,51.72,51.7,51.72,66172.0,43.4348,43.4432,43.4264,43.4432,66172.0
2021-03-16 15:30:00,51.71,51.72,51.71,51.72,103452.0,43.4348,43.4432,43.4348,43.4432,103452.0
2021-03-17 09:30:00,51.69,51.7,51.65,51.66,136513.0,43.418,43.4264,43.3844,43.3928,136513.0
2021-03-17 10:00:00,51.65,51.68,51.65,51.68,189891.0,43.3844,43.4096,43.3844,43.4096,189891.0
2021-03-17 10:30:00,51.68,51.68,51.66,51.67,125004.0,43.4096,43.4096,43.3928,43.4012,125004.0
2021-03-17 11:00:00,51.67,51.67,51.66,51.66,72021.0,43.4012,43.4012,43.3928,43.3928,72021.0
2021-03-17 11:30:00,51.66,51.67,51.66,51.66,58838.0,43.3928,43.4012,43.3928,43.3928,58838.0
2021-03-17 12:00:00,51.66,51.67,51.66,51.67,133793.0,43.3928,43.4012,43.3928,43.4012,133793.0
2021-03-17 12:30:00,51.67,51.67,51.64,51.65,342711.0,43.4012,43.4012,43.376,43.3844,342711.0
2021-03-17 13:00:00,51.65,51.65,51.63,51.64,119409.0,43.3844,43.3844,43.3676,43.376,119409.0
2021-03-17 13:30:00,51.64,51.67,51.63,51.66,110682.0,43.376,43.4012,43.3676,43.3928,110682.0
2021-03-17 14:00:00,51.67,51.77,51.65,51.76,263252.0,43.4012,43.4852,43.3844,43.4768,263252.0
2021-03-17 14:30:00,51.75,51.81,51.74,51.77,88162.0,43.4684,43.5188,43.46,43.4852,88162.0
2021-03-17 15:00:00,51.77,51.78,51.74,51.74,109807.0,43.4852,43.4936,43.46,43.46,109807.0
2021-03-17 15:30:00,51.75,51.75,51.71,51.72,113660.0,43.4684,43.4684,43.4348,43.4432,113660.0
2021-03-18 09:30:00,51.64,51.66,51.62,51.63,291484.0,43.376,43.3928,43.3592,43.3676,291484.0
2021-03-18 10:00:00,51.63,51.63,51.6,51.61,258260.0,43.3676,43.3676,43.3424,43.3508,258260.0
2021-03-18 10:30:00,51.62,51.62,51.58,51.6,174029.0,43.3592,43.3592,43.3256,43.3424,174029.0
2021-03-18 11:00:00,51.6,51.6,51.58,51.59,94379.0,43.3424,43.3424,43.3256,43.334,94379.0
2021-03-18 11:30:00,51.59,51.6,51.58,51.59,103619.0,43.334,43.3424,43.3256,43.334,103619.0
2021-03-18 12:00:00,51.59,51.59,51.58,51.59,91774.0,43.334,43.334,43.3256,43.334,91774.0
2021-03-18 12:30:00,51.59,51.59,51.56,51.57,172562.0,43.334,43.334,43.3088,43.3172,172562.0
2021-03-18 13:00:00,51.58,51.61,51.57,51.61,143984.0,43.3256,43.3508,43.3172,43.3508,143984.0
2021-03-18 13:30:00,51.61,51.61,51.58,51.59,83144.0,43.3508,43.3508,43.3256,43.334,83144.0
2021-03-18 14:00:00,51.59,51.59,51.57,51.58,197095.0,43.334,43.334,43.3172,43.3256,197095.0
2021-03-18 14:30:00,51.58,51.58,51.56,51.57,134057.0,43.3256,43.3256,43.3088,43.3172,134057.0
2021-03-18 15:00:00,51.57,51.57,51.54,51.55,187836.0,43.3172,43.3172,43.292,43.3004,187836.0
2021-03-18 15:30:00,51.55,51.55,51.53,51.55,289190.0,43.3004,43.3004,43.2836,43.3004,289190.0
2021-03-19 09:30:00,51.53,51.54,51.51,51.52,159183.0,43.2836,43.292,43.2668,43.2752,159183.0
2021-03-19 10:00:00,51.53,51.55,51.51,51.55,134137.0,43.2836,43.3004,43.2668,43.3004,134137.0
2021-03-19 10:30:00,51.55,51.55,51.51,51.52,89755.0,43.3004,43.3004,43.2668,43.2752,89755.0
2021-03-19 11:00:00,51.52,51.52,51.5,51.51,58030.0,43.2752,43.2752,43.2584,43.2668,58030.0
2021-03-19 11:30:00,51.5,51.52,51.5,51.52,39545.0,43.2584,43.2752,43.2584,43.2752,39545.0
2021-03-19 12:00:00,51.52,51.52,51.51,51.52,51735.0,43.2752,43.2752,43.2668,43.2752,51735.0
2021-03-19 12:30:00,51.52,51.53,51.51,51.53,111315.0,43.2752,43.2836,43.2668,43.2836,111315.0
2021-03-19 13:00:00,51.53,51.55,51.52,51.55,55410.0,43.2836,43.3004,43.2752,43.3004,55410.0
2021-03-19 13:30:00,51.55,51.55,51.54,51.55,43629.0,43.3004,43.3004,43.292,43.3004,43629.0
2021-03-19 14:00:00,51.55,51.55,51.54,51.55,63965.0,43.3004,43.3004,43.292,43.3004,63965.0
2021-03-19 14:30:00,51.55,51.55,51.54,51.55,70565.0,43.3004,43.3004,43.292,43.3004,70565.0
2021-03-19 15:00:00,51.54,51.55,51.52,51.54,91956.0,43.292,43.3004,43.2752,43.292,91956.0
2021-03-19 15:30:00,51.54,51.54,51.53,51.54,135293.0,43.292,43.292,43.2836,43.292,135293.0
2021-03-22 09:30:00,51.54,51.55,51.53,51.55,128899.0,43.292,43.3004,43.2836,43.3004,128899.0
2021-03-22 10:00:00,51.54,51.55,51.54,51.55,66735.0,43.292,43.3004,43.292,43.3004,66735.0
2021-03-22 10:30:00,51.55,51.56,51.54,51.55,113263.0,43.3004,43.3088,43.292,43.3004,113263.0
2021-03-22 11:00:00,51.55,51.56,51.55,51.55,61776.0,43.3004,43.3088,43.3004,43.3004,61776.0
2021-03-22 11:30:00,51.56,51.58,51.55,51.58,72593.0,43.3088,43.3256,43.3004,43.3256,72593.0
2021-03-22 12:00:00,51.57,51.58,51.56,51.56,37059.0,43.3172,43.3256,43.3088,43.3088,37059.0
2021-03-22 12:30:00,51.57,51.57,51.56,51.57,72851.0,43.3172,43.3172,43.3088,43.3172,72851.0
2021-03-22 13:00:00,51.57,51.57,51.56,51.57,45203.0,43.3172,43.3172,43.3088,43.3172,45203.0
2021-03-22 13:30:00,51.57,51.58,51.56,51.58,40315.0,43.3172,43.3256,43.3088,43.3256,40315.0
2021-03-22 14:00:00,51.58,51.58,51.56,51.58,70691.0,43.3256,43.3256,43.3088,43.3256,70691.0
2021-03-22 14:30:00,51.58,51.58,51.57,51.58,62047.0,43.3256,43.3256,43.3172,43.3256,62047.0
2021-03-22 15:00:00,51.58,51.58,51.57,51.58,60791.0,43.3256,43.3256,43.3172,43.3256,60791.0
2021-03-22 15:30:00,51.57,51.58,51.57,51.58,193777.0,43.3172,43.3256,43.3172,43.3256,193777.0
2021-03-23 09:30:00,51.55,51.56,51.54,51.55,120978.0,43.3004,43.3088,43.292,43.3004,120978.0
2021-03-23 10:00:00,51.55,51.56,51.53,51.55,52272.0,43.3004,43.3088,43.2836,43.3004,52272.0
2021-03-23 10:30:00,51.55,51.57,51.55,51.56,42252.0,43.3004,43.3172,43.3004,43.3088,42252.0
2021-03-23 11:00:00,51.57,51.58,51.55,51.58,113453.0,43.3172,43.3256,43.3004,43.3256,113453.0
2021-03-23 11:30:00,51.58,51.58,51.56,51.57,34114.0,43.3256,43.3256,43.3088,43.3172,34114.0
2021-03-23 12:00:00,51.57,51.59,51.56,51.59,24495.0,43.3172,43.334,43.3088,43.334,24495.0
2021-03-23 12:30:00,51.59,51.59,51.57,51.58,89149.0,43.334,43.334,43.3172,43.3256,89149.0
2021-03-23 13:00:00,51.58,51.58,51.57,51.58,132146.0,43.3256,43.3256,43.3172,43.3256,132146.0
2021-03-23 13:30:00,51.58,51.58,51.56,51.57,58021.0,43.3256,43.3256,43.3088,43.3172,58021.0
2021-03-23 14:00:00,51.56,51.57,51.56,51.56,84670.0,43.3088,43.3172,43.3088,43.3088,84670.0
2021-03-23 14:30:00,51.57,51.57,51.55,51.55,84361.0,43.3172,43.3172,43.3004,43.3004,84361.0
2021-03-23 15:00:00,51.55,51.56,51.55,51.56,66139.0,43.3004,43.3088,43.3004,43.3088,66139.0
2021-03-23 15:30:00,51.56,51.57,51.55,51.56,232908.0,43.3088,43.3172,43.3004,43.3088,232908.0
2021-03-24 09:30:00,51.58,51.6,51.57,51.59,71142.0,43.3256,43.3424,43.3172,43.334,71142.0
2021-03-24 10:00:00,51.59,51.61,51.58,51.61,40758.0,43.334,43.3508,43.3256,43.3508,40758.0
2021-03-24 10:30:00,51.6,51.62,51.6,51.62,89287.0,43.3424,43.3592,43.3424,43.3592,89287.0
2021-03-24 11:00:00,51.62,51.63,51.61,51.62,60629.0,43.3592,43.3676,43.3508,43.3592,60629.0
2021-03-24 11:30:00,51.63,51.63,51.61,51.62,58274.0,43.3676,43.3676,43.3508,43.3592,58274.0
2021-03-24 12:00:00,51.63,51.63,51.62,51.63,61323.0,43.3676,43.3676,43.3592,43.3676,61323.0
2021-03-24 12:30:00,51.64,51.65,51.63,51.64,147680.0,43.376,43.3844,43.3676,43.376,147680.0
2021-03-24 13:00:00,51.64,51.64,51.62,51.63,79212.0,43.376,43.376,43.3592,43.3676,79212.0
2021-03-24 13:30:00,51.64,51.64,51.63,51.64,52093.0,43.376,43.376,43.3676,43.376,52093.0
2021-03-24 14:00:00,51.64,51.65,51.63,51.65,91471.0,43.376,43.3844,43.3676,43.3844,91471.0
2021-03-24 14:30:00,51.65,51.66,51.64,51.65,98044.0,43.3844,43.3928,43.376,43.3844,98044.0
2021-03-24 15:00:00,51.66,51.66,51.65,51.65,145897.0,43.3928,43.3928,43.3844,43.3844,145897.0
2021-03-24 15:30:00,51.65,51.67,51.65,51.66,303404.0,43.3844,43.4012,43.3844,43.3928,303404.0
2021-03-25 09:30:00,51.56,51.57,51.55,51.56,144452.0,43.3876,43.396,43.3792,43.3876,144452.0
2021-03-25 10:00:00,51.56,51.58,51.55,51.58,169829.0,43.3876,43.4044,43.3792,43.4044,169829.0
2021-03-25 10:30:00,51.57,51.58,51.54,51.55,156325.0,43.396,43.4044,43.3708,43.3792,156325.0
2021-03-25 11:00:00,51.55,51.56,51.54,51.55,180063.0,43.3792,43.3876,43.3708,43.3792,180063.0
2021-03-25 11:30:00,51.55,51.57,51.55,51.57,40778.0,43.3792,43.396,43.3792,43.396,40778.0
2021-03-25 12:00:00,51.56,51.57,51.56,51.57,98241.0,43.3876,43.396,43.3876,43.396,98241.0
2021-03-25 12:30:00,51.57,51.58,51.56,51.58,93402.0,43.396,43.4044,43.3876,43.4044,93402.0
2021-03-25 13:00:00,51.57,51.58,51.55,51.56,104888.0,43.396,43.4044,43.3792,43.3876,104888.0
2021-03-25 13:30:00,51.56,51.59,51.55,51.59,172820.0,43.3876,43.4129,43.3792,43.4129,172820.0
2021-03-25 14:00:00,51.58,51.6,51.57,51.6,184326.0,43.4044,43.4213,43.396,43.4213,184326.0
2021-03-25 14:30:00,51.6,51.61,51.6,51.61,55644.0,43.4213,43.4297,43.4213,43.4297,55644.0
2021-03-25 15:00:00,51.61,51.61,51.6,51.61,61738.0,43.4297,43.4297,43.4213,43.4297,61738.0
2021-03-25 15:30:00,51.61,51.61,51.59,51.6,875408.0,43.4297,43.4297,43.4129,43.4213,875408.0
2021-03-26 09:30:00,51.64,51.66,51.62,51.66,60651.0,43.4549,43.4718,43.4381,43.4718,60651.0
2021-03-26 10:00:00,51.66,51.68,51.65,51.68,59099.0,43.4718,43.4886,43.4633,43.4886,59099.0
2021-03-26 10:30:00,51.67,51.68,51.66,51.67,55183.0,43.4802,43.4886,43.4718,43.4802,55183.0
2021-03-26 11:00:00,51.66,51.69,51.66,51.68,116750.0,43.4718,43.497,43.4718,43.4886,116750.0
2021-03-26 11:30:00,51.68,51.68,51.67,51.67,53348.0,43.4886,43.4886,43.4802,43.4802,53348.0
2021-03-26 12:00:00,51.67,51.68,51.65,51.66,57433.0,43.4802,43.4886,43.4633,43.4718,57433.0
2021-03-26 12:30:00,51.65,51.67,51.65,51.66,66990.0,43.4633,43.4802,43.4633,43.4718,66990.0
2021-03-26 13:00:00,51.66,51.66,51.65,51.66,27772.0,43.4718,43.4718,43.4633,43.4718,27772.0
2021-03-26 13:30:00,51.66,51.66,51.65,51.66,48351.0,43.4718,43.4718,43.4633,43.4718,48351.0
2021-03-26 14:00:00,51.66,51.67,51.65,51.66,315070.0,43.4718,43.4802,43.4633,43.4718,315070.0
2021-03-26 14:30:00,51.66,51.66,51.64,51.65,159271.0,43.4718,43.4718,43.4549,43.4633,159271.0
2021-03-26 15:00:00,51.65,51.65,51.63,51.63,91244.0,43.4633,43.4633,43.4465,43.4465,91244.0
2021-03-26 15:30:00,51.63,51.64,51.63,51.64,130472.0,43.4465,43.4549,43.4465,43.4549,130472.0
2021-03-29 09:30:00,51.64,51.64,51.59,51.6,163797.0,43.4549,43.4549,43.4129,43.4213,163797.0
2021-03-29 10:00:00,51.6,51.61,51.58,51.6,163785.0,43.4213,43.4297,43.4044,43.4213,163785.0
2021-03-29 10:30:00,51.6,51.6,51.58,51.59,84606.0,43.4213,43.4213,43.4044,43.4129,84606.0
2021-03-29 11:00:00,51.59,51.59,51.58,51.59,55367.0,43.4129,43.4129,43.4044,43.4129,55367.0
2021-03-29 11:30:00,51.59,51.6,51.58,51.6,44713.0,43.4129,43.4213,43.4044,43.4213,44713.0
2021-03-29 12:00:00,51.59,51.6,51.59,51.6,82180.0,43.4129,43.4213,43.4129,43.4213,82180.0
2021-03-29 12:30:00,51.6,51.6,51.59,51.59,76202.0,43.4213,43.4213,43.4129,43.4129,76202.0
2021-03-29 13:00:00,51.59,51.61,51.59,51.6,33277.0,43.4129,43.4297,43.4129,43.4213,33277.0
2021-03-29 13:30:00,51.61,51.61,51.59,51.61,128386.0,43.4297,43.4297,43.4129,43.4297,128386.0
2021-03-29 14:00:00,51.61,51.61,51.58,51.59,84673.0,43.4297,43.4297,43.4044,43.4129,84673.0
2021-03-29 14:30:00,51.59,51.59,51.58,51.58,86811.0,43.4129,43.4129,43.4044,43.4044,86811.0
2021-03-29 15:00:00,51.59,51.59,51.58,51.59,66300.0,43.4129,43.4129,43.4044,43.4129,66300.0
2021-03-29 15:30:00,51.59,51.59,51.58,51.59,124753.0,43.4129,43.4129,43.4044,43.4129,124753.0
2021-03-30 09:30:00,51.52,51.53,51.5,51.52,163153.0,43.3539,43.3624,43.3371,43.3539,163153.0
2021-03-30 10:00:00,51.52,51.54,51.51,51.53,70470.0,43.3539,43.3708,43.3455,43.3624,70470.0
2021-03-30 10:30:00,51.53,51.54,51.52,51.53,54194.0,43.3624,43.3708,43.3539,43.3624,54194.0
2021-03-30 11:00:00,51.53,51.53,51.52,51.53,47352.0,43.3624,43.3624,43.3539,43.3624,47352.0
2021-03-30 11:30:00,51.52,51.54,51.52,51.53,52541.0,43.3539,43.3708,43.3539,43.3624,52541.0
2021-03-30 12:00:00,51.53,51.53,51.52,51.53,51594.0,43.3624,43.3624,43.3539,43.3624,51594.0
2021-03-30 12:30:00,51.53,51.54,51.52,51.54,92889.0,43.3624,43.3708,43.3539,43.3708,92889.0
2021-03-30 13:00:00,51.54,51.54,51.52,51.53,73041.0,43.3708,43.3708,43.3539,43.3624,73041.0
2021-03-30 13:30:00,51.53,51.53,51.51,51.53,72360.0,43.3624,43.3624,43.3455,43.3624,72360.0
2021-03-30 14:00:00,51.53,51.54,51.52,51.53,157016.0,43.3624,43.3708,43.3539,43.3624,157016.0
2021-03-30 14:30:00,51.53,51.54,51.52,51.54,71969.0,43.3624,43.3708,43.3539,43.3708,71969.0
2021-03-30 15:00:00,51.54,51.54,51.53,51.54,97227.0,43.3708,43.3708,43.3624,43.3708,97227.0
2021-03-30 15:30:00,51.53,51.54,51.53,51.53,399988.0,43.3624,43.3708,43.3624,43.3624,399988.0
2021-03-31 09:30:00,51.54,51.54,51.52,51.53,85505.0,43.3708,43.3708,43.3539,43.3624,85505.0
2021-03-31 10:00:00,51.54,51.55,51.53,51.54,60432.0,43.3708,43.3792,43.3624,43.3708,60432.0
2021-03-31 10:30:00,51.53,51.54,51.53,51.54,85133.0,43.3624,43.3708,43.3624,43.3708,85133.0
2021-03-31 11:00:00,51.54,51.55,51.53,51.54,124233.0,43.3708,43.3792,43.3624,43.3708,124233.0
2021-03-31 11:30:00,51.53,51.56,51.53,51.55,48916.0,43.3624,43.3876,43.3624,43.3792,48916.0
2021-03-31 12:00:00,51.55,51.56,51.54,51.55,134819.0,43.3792,43.3876,43.3708,43.3792,134819.0
2021-03-31 12:30:00,51.54,51.56,51.54,51.55,56990.0,43.3708,43.3876,43.3708,43.3792,56990.0
2021-03-31 13:00:00,51.55,51.56,51.54,51.55,35408.0,43.3792,43.3876,43.3708,43.3792,35408.0
2021-03-31 13:30:00,51.55,51.55,51.52,51.52,97505.0,43.3792,43.3792,43.3539,43.3539,97505.0
2021-03-31 14:00:00,51.53,51.53,51.52,51.52,37201.0,43.3624,43.3624,43.3539,43.3539,37201.0
2021-03-31 14:30:00,51.53,51.53,51.51,51.52,141608.0,43.3624,43.3624,43.3455,43.3539,141608.0
2021-03-31 15:00:00,51.52,51.53,51.51,51.53,190728.0,43.3539,43.3624,43.3455,43.3624,190728.0
2021-03-31 15:30:00,51.52,51.55,51.52,51.54,242100.0,43.3539,43.3792,43.3539,43.3708,242100.0
2021-04-01 09:30:00,51.57,51.57,51.55,51.56,171834.0,43.396,43.396,43.3792,43.3876,171834.0
2021-04-01 10:00:00,51.55,51.57,51.55,51.57,129704.0,43.3792,43.396,43.3792,43.396,129704.0
2021-04-01 10:30:00,51.57,51.57,51.55,51.55,57753.0,43.396,43.396,43.3792,43.3792,57753.0
2021-04-01 11:00:00,51.55,51.56,51.54,51.55,261064.0,43.3792,43.3876,43.3708,43.3792,261064.0
2021-04-01 11:30:00,51.55,51.56,51.54,51.55,188271.0,43.3792,43.3876,43.3708,43.3792,188271.0
2021-04-01 12:00:00,51.56,51.56,51.54,51.54,82815.0,43.3876,43.3876,43.3708,43.3708,82815.0
2021-04-01 12:30:00,51.55,51.56,51.54,51.55,77302.0,43.3792,43.3876,43.3708,43.3792,77302.0
2021-04-01 13:00:00,51.55,51.59,51.55,51.59,66121.0,43.3792,43.4129,43.3792,43.4129,66121.0
2021-04-01 13:30:00,51.58,51.59,51.58,51.59,28542.0,43.4044,43.4129,43.4044,43.4129,28542.0
2021-04-01 14:00:00,51.59,51.6,51.58,51.6,39939.0,43.4129,43.4213,43.4044,43.4213,39939.0
2021-04-01 14:30:00,51.6,51.6,51.58,51.6,57205.0,43.4213,43.4213,43.4044,43.4213,57205.0
2021-04-01 15:00:00,51.59,51.6,51.58,51.59,135067.0,43.4129,43.4213,43.4044,43.4129,135067.0
2021-04-01 15:30:00,51.58,51.6,51.58,51.59,164613.0,43.4044,43.4213,43.4044,43.4129,164613.0
2021-04-05 09:30:00,51.5,51.52,51.49,51.52,207978.0,43.3371,43.3539,43.3287,43.3539,207978.0
2021-04-05 10:00:00,51.52,51.54,51.51,51.54,125557.0,43.3539,43.3708,43.3455,43.3708,125557.0
2021-04-05 10:30:00,51.54,51.54,51.53,51.53,106400.0,43.3708,43.3708,43.3624,43.3624,106400.0
2021-04-05 11:00:00,51.54,51.54,51.53,51.54,106466.0,43.3708,43.3708,43.3624,43.3708,106466.0
2021-04-05 11:30:00,51.54,51.55,51.53,51.54,64724.0,43.3708,43.3792,43.3624,43.3708,64724.0
2021-04-05 12:00:00,51.53,51.55,51.52,51.52,99775.0,43.3624,43.3792,43.3539,43.3539,99775.0
2021-04-05 12:30:00,51.52,51.53,51.5,51.51,213258.0,43.3539,43.3624,43.3371,43.3455,213258.0
2021-04-05 13:00:00,51.51,51.52,51.5,51.52,95699.0,43.3455,43.3539,43.3371,43.3539,95699.0
2021-04-05 13:30:00,51.51,51.52,51.51,51.52,64351.0,43.3455,43.3539,43.3455,43.3539,64351.0
2021-04-05 14:00:00,51.52,51.52,51.51,51.52,104021.0,43.3539,43.3539,43.3455,43.3539,104021.0
2021-04-05 14:30:00,51.52,51.54,51.52,51.53,204438.0,43.3539,43.3708,43.3539,43.3624,204438.0
2021-04-05 15:00:00,51.53,51.53,51.52,51.53,140095.0,43.3624,43.3624,43.3539,43.3624,140095.0
2021-04-05 15:30:00,51.53,51.54,51.52,51.54,187848.0,43.3624,43.3708,43.3539,43.3708,187848.0
2021-04-06 09:30:00,51.57,51.61,51.56,51.6,219424.0,43.396,43.4297,43.3876,43.4213,219424.0
2021-04-06 10:00:00,51.6,51.6,51.59,51.6,66835.0,43.4213,43.4213,43.4129,43.4213,66835.0
2021-04-06 10:30:00,51.6,51.6,51.59,51.6,239487.0,43.4213,43.4213,43.4129,43.4213,239487.0
2021-04-06 11:00:00,51.6,51.61,51.59,51.61,47783.0,43.4213,43.4297,43.4129,43.4297,47783.0
2021-04-06 11:30:00,51.61,51.61,51.59,51.6,38584.0,43.4297,43.4297,43.4129,43.4213,38584.0
2021-04-06 12:00:00,51.59,51.6,51.58,51.59,90566.0,43.4129,43.4213,43.4044,43.4129,90566.0
2021-04-06 12:30:00,51.59,51.6,51.58,51.6,60219.0,43.4129,43.4213,43.4044,43.4213,60219.0
2021-04-06 13:00:00,51.6,51.6,51.59,51.6,107383.0,43.4213,43.4213,43.4129,43.4213,107383.0
2021-04-06 13:30:00,51.6,51.6,51.58,51.59,238021.0,43.4213,43.4213,43.4044,43.4129,238021.0
2021-04-06 14:00:00,51.59,51.59,51.58,51.59,102554.0,43.4129,43.4129,43.4044,43.4129,102554.0
2021-04-06 14:30:00,51.59,51.59,51.57,51.58,173403.0,43.4129,43.4129,43.396,43.4044,173403.0
2021-04-06 15:00:00,51.58,51.58,51.56,51.57,101674.0,43.4044,43.4044,43.3876,43.396,101674.0
2021-04-06 15:30:00,51.57,51.57,51.55,51.55,93975.0,43.396,43.396,43.3792,43.3792,93975.0
2021-04-07 09:30:00,51.59,51.61,51.58,51.6,117695.0,43.4129,43.4297,43.4044,43.4213,117695.0
2021-04-07 10:00:00,51.61,51.61,51.59,51.6,84126.0,43.4297,43.4297,43.4129,43.4213,84126.0
2021-04-07 10:30:00,51.61,51.61,51.6,51.61,46826.0,43.4297,43.4297,43.4213,43.4297,46826.0
2021-04-07 11:00:00,51.6,51.62,51.6,51.61,66965.0,43.4213,43.4381,43.4213,43.4297,66965.0
2021-04-07 11:30:00,51.61,51.61,51.59,51.6,130868.0,43.4297,43.4297,43.4129,43.4213,130868.0
2021-04-07 12:00:00,51.6,51.6,51.59,51.6,54938.0,43.4213,43.4213,43.4129,43.4213,54938.0
2021-04-07 12:30:00,51.6,51.61,51.59,51.61,64854.0,43.4213,43.4297,43.4129,43.4297,64854.0
2021-04-07 13:00:00,51.61,51.62,51.6,51.62,37572.0,43.4297,43.4381,43.4213,43.4381,37572.0
2021-04-07 13:30:00,51.62,51.62,51.6,51.62,149647.0,43.4381,43.4381,43.4213,43.4381,149647.0
2021-04-07 14:00:00,51.62,51.62,51.59,51.61,97893.0,43.4381,43.4381,43.4129,43.4297,97893.0
2021-04-07 14:30:00,51.61,51.61,51.6,51.61,147891.0,43.4297,43.4297,43.4213,43.4297,147891.0
2021-04-07 15:00:00,51.61,51.61,51.6,51.61,68264.0,43.4297,43.4297,43.4213,43.4297,68264.0
2021-04-07 15:30:00,51.61,51.61,51.6,51.6,133732.0,43.4297,43.4297,43.4213,43.4213,133732.0
2021-04-08 09:30:00,51.63,51.64,51.62,51.64,105206.0,43.4465,43.4549,43.4381,43.4549,105206.0
2021-04-08 10:00:00,51.64,51.64,51.62,51.63,80474.0,43.4549,43.4549,43.4381,43.4465,80474.0
2021-04-08 10:30:00,51.62,51.63,51.62,51.63,52080.0,43.4381,43.4465,43.4381,43.4465,52080.0
2021-04-08 11:00:00,51.63,51.64,51.62,51.64,91846.0,43.4465,43.4549,43.4381,43.4549,91846.0
2021-04-08 11:30:00,51.64,51.65,51.63,51.65,49029.0,43.4549,43.4633,43.4465,43.4633,49029.0
2021-04-08 12:00:00,51.65,51.65,51.64,51.65,59016.0,43.4633,43.4633,43.4549,43.4633,59016.0
2021-04-08 12:30:00,51.65,51.65,51.64,51.64,86017.0,43.4633,43.4633,43.4549,43.4549,86017.0
2021-04-08 13:00:00,51.64,51.65,51.63,51.65,114826.0,43.4549,43.4633,43.4465,43.4633,114826.0
2021-04-08 13:30:00,51.65,51.65,51.63,51.64,63507.0,43.4633,43.4633,43.4465,43.4549,63507.0
2021-04-08 14:00:00,51.64,51.65,51.63,51.65,101416.0,43.4549,43.4633,43.4465,43.4633,101416.0
2021-04-08 14:30:00,51.65,51.67,51.64,51.67,58668.0,43.4633,43.4802,43.4549,43.4802,58668.0
2021-04-08 15:00:00,51.67,51.67,51.66,51.66,60359.0,43.4802,43.4802,43.4718,43.4718,60359.0
2021-04-08 15:30:00,51.66,51.67,51.65,51.66,311479.0,43.4718,43.4802,43.4633,43.4718,311479.0
2021-04-09 09:30:00,51.62,51.62,51.6,51.62,154755.0,43.4381,43.4381,43.4213,43.4381,154755.0
2021-04-09 10:00:00,51.62,51.63,51.61,51.63,144546.0,43.4381,43.4465,43.4297,43.4465,144546.0
2021-04-09 10:30:00,51.63,51.63,51.61,51.63,190123.0,43.4465,43.4465,43.4297,43.4465,190123.0
2021-04-09 11:00:00,51.62,51.63,51.61,51.61,66743.0,43.4381,43.4465,43.4297,43.4297,66743.0
2021-04-09 11:30:00,51.61,51.65,51.61,51.64,207094.0,43.4297,43.4633,43.4297,43.4549,207094.0
2021-04-09 12:00:00,51.65,51.65,51.63,51.63,73200.0,43.4633,43.4633,43.4465,43.4465,73200.0
2021-04-09 12:30:00,51.63,51.64,51.63,51.64,43287.0,43.4465,43.4549,43.4465,43.4549,43287.0
2021-04-09 13:00:00,51.64,51.64,51.63,51.64,33037.0,43.4549,43.4549,43.4465,43.4549,33037.0
2021-04-09 13:30:00,51.64,51.65,51.63,51.64,41703.0,43.4549,43.4633,43.4465,43.4549,41703.0
2021-04-09 14:00:00,51.64,51.65,51.63,51.65,116772.0,43.4549,43.4633,43.4465,43.4633,116772.0
2021-04-09 14:30:00,51.65,51.65,51.63,51.64,84129.0,43.4633,43.4633,43.4465,43.4549,84129.0
2021-04-09 15:00:00,51.64,51.64,51.62,51.63,59832.0,43.4549,43.4549,43.4381,43.4465,59832.0
2021-04-09 15:30:00,51.63,51.65,51.62,51.64,1134441.0,43.4465,43.4633,43.4381,43.4549,1134441.0
2021-04-12 09:30:00,51.63,51.64,51.62,51.63,117676.0,43.4465,43.4549,43.4381,43.4465,117676.0
2021-04-12 10:00:00,51.64,51.64,51.63,51.64,71701.0,43.4549,43.4549,43.4465,43.4549,71701.0
2021-04-12 10:30:00,51.64,51.64,51.62,51.63,93697.0,43.4549,43.4549,43.4381,43.4465,93697.0
2021-04-12 11:00:00,51.63,51.63,51.61,51.63,286305.0,43.4465,43.4465,43.4297,43.4465,286305.0
2021-04-12 11:30:00,51.63,51.63,51.62,51.63,69834.0,43.4465,43.4465,43.4381,43.4465,69834.0
2021-04-12 12:00:00,51.63,51.63,51.62,51.62,71766.0,43.4465,43.4465,43.4381,43.4381,71766.0
2021-04-12 12:30:00,51.63,51.63,51.62,51.63,39282.0,43.4465,43.4465,43.4381,43.4465,39282.0
2021-04-12 13:00:00,51.63,51.63,51.61,51.63,73500.0,43.4465,43.4465,43.4297,43.4465,73500.0
2021-04-12 13:30:00,51.62,51.63,51.62,51.62,46374.0,43.4381,43.4465,43.4381,43.4381,46374.0
2021-04-12 14:00:00,51.63,51.63,51.61,51.62,72107.0,43.4465,43.4465,43.4297,43.4381,72107.0
2021-04-12 14:30:00,51.61,51.63,51.61,51.63,98810.0,43.4297,43.4465,43.4297,43.4465,98810.0
2021-04-12 15:00:00,51.63,51.63,51.62,51.63,109906.0,43.4465,43.4465,43.4381,43.4465,109906.0
2021-04-12 15:30:00,51.63,51.64,51.62,51.64,878099.0,43.4465,43.4549,43.4381,43.4549,878099.0
2021-04-13 09:30:00,51.68,51.7,51.66,51.68,162719.0,43.4886,43.5054,43.4718,43.4886,162719.0
2021-04-13 10:00:00,51.69,51.69,51.67,51.67,193720.0,43.497,43.497,43.4802,43.4802,193720.0
2021-04-13 10:30:00,51.67,51.69,51.67,51.69,114613.0,43.4802,43.497,43.4802,43.497,114613.0
2021-04-13 11:00:00,51.69,51.69,51.68,51.69,66130.0,43.497,43.497,43.4886,43.497,66130.0
2021-04-13 11:30:00,51.69,51.69,51.68,51.69,90786.0,43.497,43.497,43.4886,43.497,90786.0
2021-04-13 12:00:00,51.69,51.69,51.68,51.68,104235.0,43.497,43.497,43.4886,43.4886,104235.0
2021-04-13 12:30:00,51.69,51.69,51.67,51.69,84889.0,43.497,43.497,43.4802,43.497,84889.0
2021-04-13 13:00:00,51.69,51.7,51.68,51.7,51897.0,43.497,43.5054,43.4886,43.5054,51897.0
2021-04-13 13:30:00,51.7,51.7,51.69,51.7,70469.0,43.5054,43.5054,43.497,43.5054,70469.0
2021-04-13 14:00:00,51.7,51.7,51.69,51.7,143974.0,43.5054,43.5054,43.497,43.5054,143974.0
2021-04-13 14:30:00,51.7,51.7,51.69,51.7,74608.0,43.5054,43.5054,43.497,43.5054,74608.0
2021-04-13 15:00:00,51.7,51.71,51.69,51.71,59404.0,43.5054,43.5138,43.497,43.5138,59404.0
2021-04-13 15:30:00,51.71,51.71,51.69,51.71,1084453.0,43.5138,43.5138,43.497,43.5138,1084453.0
2021-04-14 09:30:00,51.68,51.7,51.68,51.69,113598.0,43.4886,43.5054,43.4886,43.497,113598.0
2021-04-14 10:00:00,51.7,51.7,51.69,51.69,107267.0,43.5054,43.5054,43.497,43.497,107267.0
2021-04-14 10:30:00,51.7,51.72,51.69,51.7,154681.0,43.5054,43.5222,43.497,43.5054,154681.0
2021-04-14 11:00:00,51.7,51.71,51.69,51.7,82559.0,43.5054,43.5138,43.497,43.5054,82559.0
2021-04-14 11:30:00,51.7,51.71,51.69,51.7,242843.0,43.5054,43.5138,43.497,43.5054,242843.0
2021-04-14 12:00:00,51.7,51.71,51.69,51.7,174726.0,43.5054,43.5138,43.497,43.5054,174726.0
2021-04-14 12:30:00,51.7,51.71,51.69,51.69,92041.0,43.5054,43.5138,43.497,43.497,92041.0
2021-04-14 13:00:00,51.7,51.7,51.69,51.7,67876.0,43.5054,43.5054,43.497,43.5054,67876.0
2021-04-14 13:30:00,51.7,51.71,51.69,51.71,97244.0,43.5054,43.5138,43.497,43.5138,97244.0
2021-04-14 14:00:00,51.71,51.72,51.7,51.7,180369.0,43.5138,43.5222,43.5054,43.5054,180369.0
2021-04-14 14:30:00,51.71,51.72,51.7,51.71,77468.0,43.5138,43.5222,43.5054,43.5138,77468.0
2021-04-14 15:00:00,51.72,51.72,51.7,51.72,97653.0,43.5222,43.5222,43.5054,43.5222,97653.0
2021-04-14 15:30:00,51.72,51.72,51.71,51.72,369710.0,43.5222,43.5222,43.5138,43.5222,369710.0
2021-04-15 09:30:00,51.74,51.74,51.72,51.72,173035.0,43.5391,43.5391,43.5222,43.5222,173035.0
2021-04-15 10:00:00,51.73,51.75,51.72,51.74,86943.0,43.5307,43.5475,43.5222,43.5391,86943.0
2021-04-15 10:30:00,51.74,51.74,51.73,51.73,89079.0,43.5391,43.5391,43.5307,43.5307,89079.0
2021-04-15 11:00:00,51.74,51.74,51.73,51.74,100265.0,43.5391,43.5391,43.5307,43.5391,100265.0
2021-04-15 11:30:00,51.74,51.76,51.73,51.75,77637.0,43.5391,43.5559,43.5307,43.5475,77637.0
2021-04-15 12:00:00,51.75,51.77,51.74,51.75,163631.0,43.5475,43.5643,43.5391,43.5475,163631.0
2021-04-15 12:30:00,51.76,51.77,51.75,51.76,88735.0,43.5559,43.5643,43.5475,43.5559,88735.0
2021-04-15 13:00:00,51.76,51.76,51.74,51.75,71077.0,43.5559,43.5559,43.5391,43.5475,71077.0
2021-04-15 13:30:00,51.75,51.76,51.74,51.76,86134.0,43.5475,43.5559,43.5391,43.5559,86134.0
2021-04-15 14:00:00,51.76,51.76,51.75,51.76,205639.0,43.5559,43.5559,43.5475,43.5559,205639.0
2021-04-15 14:30:00,51.76,51.76,51.74,51.76,98802.0,43.5559,43.5559,43.5391,43.5559,98802.0
2021-04-15 15:00:00,51.76,51.76,51.75,51.76,95525.0,43.5559,43.5559,43.5475,43.5559,95525.0
2021-04-15 15:30:00,51.76,51.77,51.75,51.76,317124.0,43.5559,43.5643,43.5475,43.5559,317124.0
2021-04-16 09:30:00,51.75,51.76,51.74,51.76,126193.0,43.5475,43.5559,43.5391,43.5559,126193.0
2021-04-16 10:00:00,51.76,51.76,51.75,51.75,97576.0,43.5559,43.5559,43.5475,43.5475,97576.0
2021-04-16 10:30:00,51.76,51.77,51.75,51.77,76558.0,43.5559,43.5643,43.5475,43.5643,76558.0
2021-04-16 11:00:00,51.76,51.77,51.75,51.76,173049.0,43.5559,43.5643,43.5475,43.5559,173049.0
2021-04-16 11:30:00,51.76,51.77,51.75,51.77,68029.0,43.5559,43.5643,43.5475,43.5643,68029.0
2021-04-16 12:00:00,51.76,51.77,51.75,51.76,113493.0,43.5559,43.5643,43.5475,43.5559,113493.0
2021-04-16 12:30:00,51.76,51.76,51.75,51.76,100720.0,43.5559,43.5559,43.5475,43.5559,100720.0
2021-04-16 13:00:00,51.76,51.76,51.75,51.76,59860.0,43.5559,43.5559,43.5475,43.5559,59860.0
2021-04-16 13:30:00,51.76,51.76,51.75,51.75,55109.0,43.5559,43.5559,43.5475,43.5475,55109.0
2021-04-16 14:00:00,51.76,51.76,51.75,51.76,71512.0,43.5559,43.5559,43.5475,43.5559,71512.0
2021-04-16 14:30:00,51.76,51.76,51.75,51.75,114623.0,43.5559,43.5559,43.5475,43.5475,114623.0
2021-04-16 15:00:00,51.76,51.76,51.75,51.76,117380.0,43.5559,43.5559,43.5475,43.5559,117380.0
2021-04-16 15:30:00,51.75,51.76,51.74,51.75,238975.0,43.5475,43.5559,43.5391,43.5475,238975.0
2021-04-19 09:30:00,51.74,51.74,51.71,51.72,283248.0,43.5391,43.5391,43.5138,43.5222,283248.0
2021-04-19 10:00:00,51.73,51.73,51.7,51.72,120197.0,43.5307,43.5307,43.5054,43.5222,120197.0
2021-04-19 10:30:00,51.71,51.74,51.71,51.73,109679.0,43.5138,43.5391,43.5138,43.5307,109679.0
2021-04-19 11:00:00,51.73,51.73,51.72,51.73,68774.0,43.5307,43.5307,43.5222,43.5307,68774.0
2021-04-19 11:30:00,51.73,51.73,51.72,51.73,72867.0,43.5307,43.5307,43.5222,43.5307,72867.0
2021-04-19 12:00:00,51.73,51.73,51.72,51.73,72834.0,43.5307,43.5307,43.5222,43.5307,72834.0
2021-04-19 12:30:00,51.72,51.73,51.72,51.73,43425.0,43.5222,43.5307,43.5222,43.5307,43425.0
2021-04-19 13:00:00,51.73,51.73,51.72,51.73,61756.0,43.5307,43.5307,43.5222,43.5307,61756.0
2021-04-19 13:30:00,51.73,51.73,51.72,51.73,130795.0,43.5307,43.5307,43.5222,43.5307,130795.0
2021-04-19 14:00:00,51.73,51.73,51.72,51.73,177591.0,43.5307,43.5307,43.5222,43.5307,177591.0
2021-04-19 14:30:00,51.73,51.74,51.73,51.73,68313.0,43.5307,43.5391,43.5307,43.5307,68313.0
2021-04-19 15:00:00,51.74,51.74,51.73,51.73,187754.0,43.5391,43.5391,43.5307,43.5307,187754.0
2021-04-19 15:30:00,51.73,51.74,51.73,51.74,137956.0,43.5307,43.5391,43.5307,43.5391,137956.0
2021-04-20 09:30:00,51.73,51.74,51.72,51.74,127264.0,43.5307,43.5391,43.5222,43.5391,127264.0
2021-04-20 10:00:00,51.74,51.74,51.72,51.72,93146.0,43.5391,43.5391,43.5222,43.5222,93146.0
2021-04-20 10:30:00,51.72,51.74,51.7,51.71,157605.0,43.5222,43.5391,43.5054,43.5138,157605.0
2021-04-20 11:00:00,51.71,51.71,51.7,51.71,73086.0,43.5138,43.5138,43.5054,43.5138,73086.0
2021-04-20 11:30:00,51.71,51.74,51.7,51.73,91653.0,43.5138,43.5391,43.5054,43.5307,91653.0
2021-04-20 12:00:00,51.73,51.74,51.73,51.73,143535.0,43.5307,43.5391,43.5307,43.5307,143535.0
2021-04-20 12:30:00,51.73,51.74,51.73,51.74,194103.0,43.5307,43.5391,43.5307,43.5391,194103.0
2021-04-20 13:00:00,51.73,51.74,51.73,51.73,95532.0,43.5307,43.5391,43.5307,43.5307,95532.0
2021-04-20 13:30:00,51.73,51.74,51.73,51.73,71617.0,43.5307,43.5391,43.5307,43.5307,71617.0
2021-04-20 14:00:00,51.73,51.74,51.72,51.74,132249.0,43.5307,43.5391,43.5222,43.5391,132249.0
2021-04-20 14:30:00,51.73,51.74,51.73,51.73,77470.0,43.5307,43.5391,43.5307,43.5307,77470.0
2021-04-20 15:00:00,51.73,51.74,51.73,51.73,73707.0,43.5307,43.5391,43.5307,43.5307,73707.0
2021-04-20 15:30:00,51.74,51.75,51.73,51.75,151136.0,43.5391,43.5475,43.5307,43.5475,151136.0
2021-04-21 09:30:00,51.72,51.75,51.72,51.75,135622.0,43.5222,43.5475,43.5222,43.5475,135622.0
2021-04-21 10:00:00,51.75,51.75,51.72,51.73,862226.0,43.5475,43.5475,43.5222,43.5307,862226.0
2021-04-21 10:30:00,51.73,51.74,51.73,51.74,60254.0,43.5307,43.5391,43.5307,43.5391,60254.0
2021-04-21 11:00:00,51.73,51.75,51.73,51.74,126569.0,43.5307,43.5475,43.5307,43.5391,126569.0
2021-04-21 11:30:00,51.74,51.75,51.73,51.75,97577.0,43.5391,43.5475,43.5307,43.5475,97577.0
2021-04-21 12:00:00,51.75,51.75,51.73,51.73,69477.0,43.5475,43.5475,43.5307,43.5307,69477.0
2021-04-21 12:30:00,51.73,51.74,51.73,51.74,96350.0,43.5307,43.5391,43.5307,43.5391,96350.0
2021-04-21 13:00:00,51.74,51.76,51.73,51.73,80786.0,43.5391,43.5559,43.5307,43.5307,80786.0
2021-04-21 13:30:00,51.73,51.74,51.73,51.73,74394.0,43.5307,43.5391,43.5307,43.5307,74394.0
2021-04-21 14:00:00,51.73,51.74,51.73,51.73,32295.0,43.5307,43.5391,43.5307,43.5307,32295.0
2021-04-21 14:30:00,51.73,51.74,51.72,51.73,117711.0,43.5307,43.5391,43.5222,43.5307,117711.0
2021-04-21 15:00:00,51.73,51.74,51.72,51.73,82218.0,43.5307,43.5391,43.5222,43.5307,82218.0
2021-04-21 15:30:00,51.73,51.74,51.73,51.73,211355.0,43.5307,43.5391,43.5307,43.5307,211355.0
2021-04-22 09:30:00,51.74,51.75,51.72,51.74,110047.0,43.5391,43.5475,43.5222,43.5391,110047.0
2021-04-22 10:00:00,51.75,51.75,51.74,51.74,95762.0,43.5475,43.5475,43.5391,43.5391,95762.0
2021-04-22 10:30:00,51.74,51.75,51.73,51.73,94786.0,43.5391,43.5475,43.5307,43.5307,94786.0
2021-04-22 11:00:00,51.73,51.74,51.72,51.72,86198.0,43.5307,43.5391,43.5222,43.5222,86198.0
2021-04-22 11:30:00,51.72,51.74,51.71,51.74,170483.0,43.5222,43.5391,43.5138,43.5391,170483.0
2021-04-22 12:00:00,51.73,51.74,51.72,51.73,111153.0,43.5307,43.5391,43.5222,43.5307,111153.0
2021-04-22 12:30:00,51.73,51.75,51.73,51.75,402910.0,43.5307,43.5475,43.5307,43.5475,402910.0
2021-04-22 13:00:00,51.75,51.75,51.72,51.73,200065.0,43.5475,43.5475,43.5222,43.5307,200065.0
2021-04-22 13:30:00,51.73,51.74,51.71,51.73,146360.0,43.5307,43.5391,43.5138,43.5307,146360.0
2021-04-22 14:00:00,51.73,51.73,51.72,51.73,80947.0,43.5307,43.5307,43.5222,43.5307,80947.0
2021-04-22 14:30:00,51.73,51.74,51.72,51.73,78480.0,43.5307,43.5391,43.5222,43.5307,78480.0
2021-04-22 15:00:00,51.73,51.74,51.73,51.73,99621.0,43.5307,43.5391,43.5307,43.5307,99621.0
2021-04-22 15:30:00,51.73,51.75,51.73,51.75,89902.0,43.5307,43.5475,43.5307,43.5475,89902.0
2021-04-23 09:30:00,51.76,51.76,51.72,51.73,92006.0,43.5559,43.5559,43.5222,43.5307,92006.0
2021-04-23 10:00:00,51.73,51.74,51.72,51.73,275575.0,43.5307,43.5391,43.5222,43.5307,275575.0
2021-04-23 10:30:00,51.72,51.73,51.71,51.73,145477.0,43.5222,43.5307,43.5138,43.5307,145477.0
2021-04-23 11:00:00,51.73,51.74,51.72,51.73,70750.0,43.5307,43.5391,43.5222,43.5307,70750.0
2021-04-23 11:30:00,51.73,51.74,51.73,51.73,58232.0,43.5307,43.5391,43.5307,43.5307,58232.0
2021-04-23 12:00:00,51.74,51.74,51.72,51.74,104848.0,43.5391,43.5391,43.5222,43.5391,104848.0
2021-04-23 12:30:00,51.73,51.74,51.73,51.74,37996.0,43.5307,43.5391,43.5307,43.5391,37996.0
2021-04-23 13:00:00,51.73,51.74,51.73,51.74,71707.0,43.5307,43.5391,43.5307,43.5391,71707.0
2021-04-23 13:30:00,51.74,51.74,51.73,51.74,65633.0,43.5391,43.5391,43.5307,43.5391,65633.0
2021-04-23 14:00:00,51.74,51.74,51.73,51.74,46519.0,43.5391,43.5391,43.5307,43.5391,46519.0
2021-04-23 14:30:00,51.74,51.75,51.73,51.75,76166.0,43.5391,43.5475,43.5307,43.5475,76166.0
2021-04-23 15:00:00,51.75,51.75,51.74,51.75,81782.0,43.5475,43.5475,43.5391,43.5475,81782.0
2021-04-23 15:30:00,51.75,51.76,51.74,51.76,518925.0,43.5475,43.5559,43.5391,43.5559,518925.0
2021-04-26 09:30:00,51.71,51.74,51.71,51.73,126647.0,43.5138,43.5391,43.5138,43.5307,126647.0
2021-04-26 10:00:00,51.73,51.74,51.72,51.73,159518.0,43.5307,43.5391,43.5222,43.5307,159518.0
2021-04-26 10:30:00,51.74,51.74,51.73,51.74,48859.0,43.5391,43.5391,43.5307,43.5391,48859.0
2021-04-26 11:00:00,51.74,51.77,51.74,51.76,143848.0,43.5391,43.5643,43.5391,43.5559,143848.0
2021-04-26 11:30:00,51.76,51.77,51.74,51.76,86500.0,43.5559,43.5643,43.5391,43.5559,86500.0
2021-04-26 12:00:00,51.76,51.77,51.75,51.77,76820.0,43.5559,43.5643,43.5475,43.5643,76820.0
2021-04-26 12:30:00,51.77,51.77,51.76,51.77,79944.0,43.5643,43.5643,43.5559,43.5643,79944.0
2021-04-26 13:00:00,51.77,51.78,51.76,51.77,88260.0,43.5643,43.5727,43.5559,43.5643,88260.0
2021-04-26 13:30:00,51.77,51.77,51.76,51.77,43613.0,43.5643,43.5643,43.5559,43.5643,43613.0
2021-04-26 14:00:00,51.76,51.77,51.76,51.77,104848.0,43.5559,43.5643,43.5559,43.5643,104848.0
2021-04-26 14:30:00,51.77,51.77,51.76,51.77,115747.0,43.5643,43.5643,43.5559,43.5643,115747.0
2021-04-26 15:00:00,51.77,51.77,51.76,51.77,73310.0,43.5643,43.5643,43.5559,43.5643,73310.0
2021-04-26 15:30:00,51.77,51.77,51.75,51.76,277907.0,43.5643,43.5643,43.5475,43.5559,277907.0
2021-04-27 09:30:00,51.8,51.8,51.77,51.78,182327.0,43.5896,43.5896,43.5643,43.5727,182327.0
2021-04-27 10:00:00,51.78,51.78,51.75,51.76,161450.0,43.5727,43.5727,43.5475,43.5559,161450.0
2021-04-27 10:30:00,51.76,51.77,51.75,51.77,127126.0,43.5559,43.5643,43.5475,43.5643,127126.0
2021-04-27 11:00:00,51.77,51.78,51.77,51.78,39744.0,43.5643,43.5727,43.5643,43.5727,39744.0
2021-04-27 11:30:00,51.77,51.78,51.77,51.77,62870.0,43.5643,43.5727,43.5643,43.5643,62870.0
2021-04-27 12:00:00,51.77,51.79,51.77,51.79,97776.0,43.5643,43.5812,43.5643,43.5812,97776.0
2021-04-27 12:30:00,51.79,51.81,51.78,51.8,327676.0,43.5812,43.598,43.5727,43.5896,327676.0
2021-04-27 13:00:00,51.8,51.8,51.79,51.8,97987.0,43.5896,43.5896,43.5812,43.5896,97987.0
2021-04-27 13:30:00,51.8,51.81,51.78,51.8,211373.0,43.5896,43.598,43.5727,43.5896,211373.0
2021-04-27 14:00:00,51.8,51.81,51.8,51.81,142207.0,43.5896,43.598,43.5896,43.598,142207.0
2021-04-27 14:30:00,51.8,51.81,51.8,51.81,99215.0,43.5896,43.598,43.5896,43.598,99215.0
2021-04-27 15:00:00,51.8,51.81,51.8,51.8,154045.0,43.5896,43.598,43.5896,43.5896,154045.0
2021-04-27 15:30:00,51.8,51.81,51.8,51.8,133837.0,43.5896,43.598,43.5896,43.5896,133837.0
2021-04-28 09:30:00,51.9,51.9,51.87,51.88,158659.0,43.6737,43.6737,43.6485,43.6569,158659.0
2021-04-28 10:00:00,51.88,51.89,51.87,51.89,140465.0,43.6569,43.6653,43.6485,43.6653,140465.0
2021-04-28 10:30:00,51.89,51.9,51.88,51.89,159527.0,43.6653,43.6737,43.6569,43.6653,159527.0
2021-04-28 11:00:00,51.89,51.89,51.88,51.88,72999.0,43.6653,43.6653,43.6569,43.6569,72999.0
2021-04-28 11:30:00,51.89,51.9,51.88,51.9,70464.0,43.6653,43.6737,43.6569,43.6737,70464.0
2021-04-28 12:00:00,51.89,51.9,51.89,51.9,78966.0,43.6653,43.6737,43.6653,43.6737,78966.0
2021-04-28 12:30:00,51.9,51.91,51.89,51.91,79509.0,43.6737,43.6821,43.6653,43.6821,79509.0
2021-04-28 13:00:00,51.91,51.92,51.9,51.91,90354.0,43.6821,43.6905,43.6737,43.6821,90354.0
2021-04-28 13:30:00,51.91,51.92,51.9,51.92,171343.0,43.6821,43.6905,43.6737,43.6905,171343.0
2021-04-28 14:00:00,51.92,51.93,51.89,51.91,150481.0,43.6905,43.699,43.6653,43.6821,150481.0
2021-04-28 14:30:00,51.91,51.94,51.9,51.94,153063.0,43.6821,43.7074,43.6737,43.7074,153063.0
2021-04-28 15:00:00,51.94,51.94,51.93,51.94,143741.0,43.7074,43.7074,43.699,43.7074,143741.0
2021-04-28 15:30:00,51.94,51.95,51.93,51.95,174598.0,43.7074,43.7158,43.699,43.7158,174598.0
2021-04-29 09:30:00,51.95,51.96,51.94,51.95,194764.0,43.7158,43.7242,43.7074,43.7158,194764.0
2021-04-29 10:00:00,51.95,51.95,51.93,51.94,287174.0,43.7158,43.7158,43.699,43.7074,287174.0
2021-04-29 10:30:00,51.94,51.95,51.93,51.94,254112.0,43.7074,43.7158,43.699,43.7074,254112.0
2021-04-29 11:00:00,51.94,51.95,51.93,51.95,242836.0,43.7074,43.7158,43.699,43.7158,242836.0
2021-04-29 11:30:00,51.95,51.96,51.94,51.94,124635.0,43.7158,43.7242,43.7074,43.7074,124635.0
2021-04-29 12:00:00,51.95,51.96,51.94,51.95,337039.0,43.7158,43.7242,43.7074,43.7158,337039.0
2021-04-29 12:30:00,51.96,51.96,51.95,51.96,117729.0,43.7242,43.7242,43.7158,43.7242,117729.0
2021-04-29 13:00:00,51.96,51.97,51.95,51.97,133078.0,43.7242,43.7326,43.7158,43.7326,133078.0
2021-04-29 13:30:00,51.97,51.97,51.94,51.95,184512.0,43.7326,43.7326,43.7074,43.7158,184512.0
2021-04-29 14:00:00,51.95,51.96,51.94,51.96,59663.0,43.7158,43.7242,43.7074,43.7242,59663.0
2021-04-29 14:30:00,51.96,51.97,51.95,51.96,107912.0,43.7242,43.7326,43.7158,43.7242,107912.0
2021-04-29 15:00:00,51.97,51.98,51.96,51.98,204720.0,43.7326,43.741,43.7242,43.741,204720.0
2021-04-29 15:30:00,51.98,51.99,51.97,51.99,192904.0,43.741,43.7495,43.7326,43.7495,192904.0
2021-04-30 09:30:00,51.96,51.98,51.96,51.98,140466.0,43.7242,43.741,43.7242,43.741,140466.0
2021-04-30 10:00:00,51.98,51.99,51.96,51.97,107746.0,43.741,43.7495,43.7242,43.7326,107746.0
2021-04-30 10:30:00,51.97,51.98,51.96,51.96,53875.0,43.7326,43.741,43.7242,43.7242,53875.0
2021-04-30 11:00:00,51.96,51.97,51.96,51.97,59682.0,43.7242,43.7326,43.7242,43.7326,59682.0
2021-04-30 11:30:00,51.97,51.98,51.96,51.98,49536.0,43.7326,43.741,43.7242,43.741,49536.0
2021-04-30 12:00:00,51.98,51.98,51.97,51.98,83504.0,43.741,43.741,43.7326,43.741,83504.0
2021-04-30 12:30:00,51.98,51.99,51.97,51.98,166883.0,43.741,43.7495,43.7326,43.741,166883.0
2021-04-30 13:00:00,51.98,51.99,51.98,51.99,119738.0,43.741,43.7495,43.741,43.7495,119738.0
2021-04-30 13:30:00,51.99,51.99,51.98,51.98,110001.0,43.7495,43.7495,43.741,43.741,110001.0
2021-04-30 14:00:00,51.98,51.99,51.97,51.98,214236.0,43.741,43.7495,43.7326,43.741,214236.0
2021-04-30 14:30:00,51.98,51.98,51.97,51.98,66585.0,43.741,43.741,43.7326,43.741,66585.0
2021-04-30 15:00:00,51.97,51.98,51.96,51.98,248719.0,43.7326,43.741,43.7242,43.741,248719.0
2021-04-30 15:30:00,51.98,51.99,51.97,51.99,295261.0,43.741,43.7495,43.7326,43.7495,295261.0
2021-05-03 09:30:00,51.98,52.01,51.97,52.0,362902.0,43.741,43.7663,43.7326,43.7579,362902.0
2021-05-03 10:00:00,52.01,52.03,52.0,52.03,504644.0,43.7663,43.7831,43.7579,43.7831,504644.0
2021-05-03 10:30:00,52.03,52.04,52.01,52.03,182276.0,43.7831,43.7915,43.7663,43.7831,182276.0
2021-05-03 11:00:00,52.03,52.04,52.02,52.04,83538.0,43.7831,43.7915,43.7747,43.7915,83538.0
2021-05-03 11:30:00,52.04,52.04,52.02,52.03,113151.0,43.7915,43.7915,43.7747,43.7831,113151.0
2021-05-03 12:00:00,52.04,52.04,52.03,52.03,62123.0,43.7915,43.7915,43.7831,43.7831,62123.0
2021-05-03 12:30:00,52.04,52.04,52.03,52.04,85668.0,43.7915,43.7915,43.7831,43.7915,85668.0
2021-05-03 13:00:00,52.04,52.05,52.03,52.05,120656.0,43.7915,43.7999,43.7831,43.7999,120656.0
2021-05-03 13:30:00,52.05,52.05,52.04,52.05,70386.0,43.7999,43.7999,43.7915,43.7999,70386.0
2021-05-03 14:00:00,52.05,52.06,52.04,52.05,138305.0,43.7999,43.8084,43.7915,43.7999,138305.0
2021-05-03 14:30:00,52.04,52.07,52.04,52.07,151700.0,43.7915,43.8168,43.7915,43.8168,151700.0
2021-05-03 15:00:00,52.06,52.07,52.05,52.06,95663.0,43.8084,43.8168,43.7999,43.8084,95663.0
2021-05-03 15:30:00,52.06,52.08,52.05,52.07,411489.0,43.8084,43.8252,43.7999,43.8168,411489.0
2021-05-04 09:30:00,52.16,52.17,52.15,52.15,389533.0,43.8925,43.9009,43.8841,43.8841,389533.0
2021-05-04 10:00:00,52.16,52.17,52.15,52.16,281468.0,43.8925,43.9009,43.8841,43.8925,281468.0
2021-05-04 10:30:00,52.16,52.17,52.15,52.16,123472.0,43.8925,43.9009,43.8841,43.8925,123472.0
2021-05-04 11:00:00,52.16,52.16,52.12,52.14,172534.0,43.8925,43.8925,43.8588,43.8757,172534.0
2021-05-04 11:30:00,52.14,52.15,52.13,52.14,91952.0,43.8757,43.8841,43.8673,43.8757,91952.0
2021-05-04 12:00:00,52.15,52.15,52.13,52.14,121582.0,43.8841,43.8841,43.8673,43.8757,121582.0
2021-05-04 12:30:00,52.14,52.15,52.13,52.15,108946.0,43.8757,43.8841,43.8673,43.8841,108946.0
2021-05-04 13:00:00,52.15,52.15,52.14,52.15,99187.0,43.8841,43.8841,43.8757,43.8841,99187.0
2021-05-04 13:30:00,52.15,52.16,52.14,52.16,97237.0,43.8841,43.8925,43.8757,43.8925,97237.0
2021-05-04 14:00:00,52.16,52.16,52.14,52.15,361104.0,43.8925,43.8925,43.8757,43.8841,361104.0
2021-05-04 14:30:00,52.15,52.15,52.14,52.15,143861.0,43.8841,43.8841,43.8757,43.8841,143861.0
2021-05-04 15:00:00,52.15,52.15,52.14,52.15,227090.0,43.8841,43.8841,43.8757,43.8841,227090.0
2021-05-04 15:30:00,52.15,52.16,52.14,52.16,372050.0,43.8841,43.8925,43.8757,43.8925,372050.0
2021-05-05 09:30:00,52.22,52.24,52.21,52.23,282547.0,43.943,43.9598,43.9346,43.9514,282547.0
2021-05-05 10:00:00,52.24,52.25,52.23,52.23,205075.0,43.9598,43.9682,43.9514,43.9514,205075.0
2021-05-05 10:30:00,52.24,52.25,52.23,52.25,160718.0,43.9598,43.9682,43.9514,43.9682,160718.0
2021-05-05 11:00:00,52.24,52.25,52.23,52.25,109032.0,43.9598,43.9682,43.9514,43.9682,109032.0
2021-05-05 11:30:00,52.25,52.25,52.22,52.23,165766.0,43.9682,43.9682,43.943,43.9514,165766.0
2021-05-05 12:00:00,52.22,52.24,52.22,52.23,63598.0,43.943,43.9598,43.943,43.9514,63598.0
2021-05-05 12:30:00,52.24,52.26,52.23,52.25,160601.0,43.9598,43.9767,43.9514,43.9682,160601.0
2021-05-05 13:00:00,52.24,52.25,52.22,52.23,78637.0,43.9598,43.9682,43.943,43.9514,78637.0
2021-05-05 13:30:00,52.22,52.23,52.21,52.23,105928.0,43.943,43.9514,43.9346,43.9514,105928.0
2021-05-05 14:00:00,52.23,52.24,52.22,52.23,82790.0,43.9514,43.9598,43.943,43.9514,82790.0
2021-05-05 14:30:00,52.23,52.27,52.23,52.27,141406.0,43.9514,43.9851,43.9514,43.9851,141406.0
2021-05-05 15:00:00,52.27,52.27,52.25,52.26,238407.0,43.9851,43.9851,43.9682,43.9767,238407.0
2021-05-05 15:30:00,52.27,52.27,52.25,52.27,206171.0,43.9851,43.9851,43.9682,43.9851,206171.0
2021-05-06 09:30:00,52.28,52.29,52.27,52.28,215835.0,43.9935,44.0019,43.9851,43.9935,215835.0
2021-05-06 10:00:00,52.28,52.28,52.27,52.28,117726.0,43.9935,43.9935,43.9851,43.9935,117726.0
2021-05-06 10:30:00,52.28,52.28,52.24,52.25,239914.0,43.9935,43.9935,43.9598,43.9682,239914.0
2021-05-06 11:00:00,52.25,52.25,52.22,52.23,159727.0,43.9682,43.9682,43.943,43.9514,159727.0
2021-05-06 11:30:00,52.23,52.24,52.22,52.23,97931.0,43.9514,43.9598,43.943,43.9514,97931.0
2021-05-06 12:00:00,52.23,52.25,52.23,52.23,147698.0,43.9514,43.9682,43.9514,43.9514,147698.0
2021-05-06 12:30:00,52.24,52.24,52.21,52.22,143143.0,43.9598,43.9598,43.9346,43.943,143143.0
2021-05-06 13:00:00,52.22,52.22,52.21,52.22,197901.0,43.943,43.943,43.9346,43.943,197901.0
2021-05-06 13:30:00,52.22,52.22,52.21,52.22,113093.0,43.943,43.943,43.9346,43.943,113093.0
2021-05-06 14:00:00,52.22,52.23,52.21,52.22,109009.0,43.943,43.9514,43.9346,43.943,109009.0
2021-05-06 14:30:00,52.22,52.23,52.21,52.22,180740.0,43.943,43.9514,43.9346,43.943,180740.0
2021-05-06 15:00:00,52.22,52.23,52.21,52.22,179697.0,43.943,43.9514,43.9346,43.943,179697.0
2021-05-06 15:30:00,52.22,52.23,52.21,52.22,227529.0,43.943,43.9514,43.9346,43.943,227529.0
2021-05-07 09:30:00,52.25,52.31,52.24,52.3,207293.0,43.9682,44.0187,43.9598,44.0103,207293.0
2021-05-07 10:00:00,52.29,52.3,52.27,52.28,181301.0,44.0019,44.0103,43.9851,43.9935,181301.0
2021-05-07 10:30:00,52.28,52.28,52.25,52.27,312695.0,43.9935,43.9935,43.9682,43.9851,312695.0
2021-05-07 11:00:00,52.27,52.28,52.27,52.28,97020.0,43.9851,43.9935,43.9851,43.9935,97020.0
2021-05-07 11:30:00,52.28,52.29,52.27,52.28,147635.0,43.9935,44.0019,43.9851,43.9935,147635.0
2021-05-07 12:00:00,52.28,52.29,52.27,52.28,85582.0,43.9935,44.0019,43.9851,43.9935,85582.0
2021-05-07 12:30:00,52.28,52.28,52.26,52.28,61778.0,43.9935,43.9935,43.9767,43.9935,61778.0
2021-05-07 13:00:00,52.28,52.28,52.25,52.26,780262.0,43.9935,43.9935,43.9682,43.9767,780262.0
2021-05-07 13:30:00,52.26,52.28,52.25,52.27,189591.0,43.9767,43.9935,43.9682,43.9851,189591.0
2021-05-07 14:00:00,52.27,52.28,52.26,52.28,131341.0,43.9851,43.9935,43.9767,43.9935,131341.0
2021-05-07 14:30:00,52.28,52.28,52.26,52.27,223941.0,43.9935,43.9935,43.9767,43.9851,223941.0
2021-05-07 15:00:00,52.26,52.27,52.25,52.25,361965.0,43.9767,43.9851,43.9682,43.9682,361965.0
2021-05-07 15:30:00,52.26,52.27,52.25,52.26,218600.0,43.9767,43.9851,43.9682,43.9767,218600.0
2021-05-10 09:30:00,52.33,52.33,52.32,52.33,186547.0,44.0356,44.0356,44.0271,44.0356,186547.0
2021-05-10 10:00:00,52.33,52.33,52.31,52.32,589805.0,44.0356,44.0356,44.0187,44.0271,589805.0
2021-05-10 10:30:00,52.32,52.32,52.31,52.32,218122.0,44.0271,44.0271,44.0187,44.0271,218122.0
2021-05-10 11:00:00,52.32,52.33,52.31,52.33,223991.0,44.0271,44.0356,44.0187,44.0356,223991.0
2021-05-10 11:30:00,52.33,52.34,52.32,52.34,163766.0,44.0356,44.044,44.0271,44.044,163766.0
2021-05-10 12:00:00,52.34,52.35,52.33,52.35,116882.0,44.044,44.0524,44.0356,44.0524,116882.0
2021-05-10 12:30:00,52.35,52.35,52.34,52.34,117420.0,44.0524,44.0524,44.044,44.044,117420.0
2021-05-10 13:00:00,52.35,52.35,52.34,52.35,99480.0,44.0524,44.0524,44.044,44.0524,99480.0
2021-05-10 13:30:00,52.35,52.37,52.34,52.37,102852.0,44.0524,44.0692,44.044,44.0692,102852.0
2021-05-10 14:00:00,52.36,52.37,52.34,52.35,145804.0,44.0608,44.0692,44.044,44.0524,145804.0
2021-05-10 14:30:00,52.35,52.35,52.29,52.3,403319.0,44.0524,44.0524,44.0019,44.0103,403319.0
2021-05-10 15:00:00,52.3,52.3,52.29,52.3,169616.0,44.0103,44.0103,44.0019,44.0103,169616.0
2021-05-10 15:30:00,52.3,52.31,52.29,52.3,166433.0,44.0103,44.0187,44.0019,44.0103,166433.0
2021-05-11 09:30:00,52.23,52.26,52.22,52.26,558181.0,43.9514,43.9767,43.943,43.9767,558181.0
2021-05-11 10:00:00,52.26,52.26,52.25,52.26,193759.0,43.9767,43.9767,43.9682,43.9767,193759.0
2021-05-11 10:30:00,52.26,52.26,52.21,52.22,200214.0,43.9767,43.9767,43.9346,43.943,200214.0
2021-05-11 11:00:00,52.22,52.23,52.21,52.23,108996.0,43.943,43.9514,43.9346,43.9514,108996.0
2021-05-11 11:30:00,52.23,52.24,52.22,52.23,104378.0,43.9514,43.9598,43.943,43.9514,104378.0
2021-05-11 12:00:00,52.23,52.24,52.23,52.23,163990.0,43.9514,43.9598,43.9514,43.9514,163990.0
2021-05-11 12:30:00,52.23,52.24,52.22,52.22,121559.0,43.9514,43.9598,43.943,43.943,121559.0
2021-05-11 13:00:00,52.23,52.24,52.22,52.23,69757.0,43.9514,43.9598,43.943,43.9514,69757.0
2021-05-11 13:30:00,52.23,52.24,52.22,52.23,125095.0,43.9514,43.9598,43.943,43.9514,125095.0
2021-05-11 14:00:00,52.23,52.24,52.22,52.24,105250.0,43.9514,43.9598,43.943,43.9598,105250.0
2021-05-11 14:30:00,52.23,52.24,52.23,52.24,91524.0,43.9514,43.9598,43.9514,43.9598,91524.0
2021-05-11 15:00:00,52.23,52.25,52.23,52.24,115922.0,43.9514,43.9682,43.9514,43.9598,115922.0
2021-05-11 15:30:00,52.25,52.25,52.24,52.24,124008.0,43.9682,43.9682,43.9598,43.9598,124008.0
2021-05-12 09:30:00,52.33,52.35,52.32,52.34,290706.0,44.0356,44.0524,44.0271,44.044,290706.0
2021-05-12 10:00:00,52.34,52.37,52.33,52.37,397111.0,44.044,44.0692,44.0356,44.0692,397111.0
2021-05-12 10:30:00,52.37,52.38,52.36,52.37,526897.0,44.0692,44.0776,44.0608,44.0692,526897.0
2021-05-12 11:00:00,52.37,52.37,52.34,52.35,288615.0,44.0692,44.0692,44.044,44.0524,288615.0
2021-05-12 11:30:00,52.35,52.35,52.33,52.34,158832.0,44.0524,44.0524,44.0356,44.044,158832.0
2021-05-12 12:00:00,52.34,52.34,52.32,52.33,157399.0,44.044,44.044,44.0271,44.0356,157399.0
2021-05-12 12:30:00,52.33,52.34,52.31,52.32,160975.0,44.0356,44.044,44.0187,44.0271,160975.0
2021-05-12 13:00:00,52.31,52.35,52.31,52.33,115455.0,44.0187,44.0524,44.0187,44.0356,115455.0
2021-05-12 13:30:00,52.33,52.34,52.32,52.32,127078.0,44.0356,44.044,44.0271,44.0271,127078.0
2021-05-12 14:00:00,52.33,52.33,52.3,52.3,246152.0,44.0356,44.0356,44.0103,44.0103,246152.0
2021-05-12 14:30:00,52.3,52.32,52.3,52.31,235054.0,44.0103,44.0271,44.0103,44.0187,235054.0
2021-05-12 15:00:00,52.31,52.31,52.3,52.3,170166.0,44.0187,44.0187,44.0103,44.0103,170166.0
2021-05-12 15:30:00,52.3,52.31,52.29,52.29,825489.0,44.0103,44.0187,44.0019,44.0019,825489.0
2021-05-13 09:30:00,52.27,52.29,52.26,52.28,467222.0,43.9851,44.0019,43.9767,43.9935,467222.0
2021-05-13 10:00:00,52.28,52.29,52.27,52.29,194082.0,43.9935,44.0019,43.9851,44.0019,194082.0
2021-05-13 10:30:00,52.28,52.29,52.27,52.27,213272.0,43.9935,44.0019,43.9851,43.9851,213272.0
2021-05-13 11:00:00,52.27,52.28,52.25,52.26,128274.0,43.9851,43.9935,43.9682,43.9767,128274.0
2021-05-13 11:30:00,52.25,52.28,52.25,52.27,183047.0,43.9682,43.9935,43.9682,43.9851,183047.0
2021-05-13 12:00:00,52.28,52.28,52.26,52.27,198534.0,43.9935,43.9935,43.9767,43.9851,198534.0
2021-05-13 12:30:00,52.27,52.27,52.25,52.26,1337644.0,43.9851,43.9851,43.9682,43.9767,1337644.0
2021-05-13 13:00:00,52.27,52.28,52.24,52.27,226243.0,43.9851,43.9935,43.9598,43.9851,226243.0
2021-05-13 13:30:00,52.27,52.27,52.26,52.27,112142.0,43.9851,43.9851,43.9767,43.9851,112142.0
2021-05-13 14:00:00,52.27,52.27,52.26,52.27,183632.0,43.9851,43.9851,43.9767,43.9851,183632.0
2021-05-13 14:30:00,52.27,52.27,52.25,52.27,780232.0,43.9851,43.9851,43.9682,43.9851,780232.0
2021-05-13 15:00:00,52.27,52.27,52.23,52.25,832854.0,43.9851,43.9851,43.9514,43.9682,832854.0
2021-05-13 15:30:00,52.25,52.25,52.22,52.23,3535765.0,43.9682,43.9682,43.943,43.9514,3535765.0
2021-05-14 09:30:00,52.25,52.28,52.24,52.28,415430.0,43.9682,43.9935,43.9598,43.9935,415430.0
2021-05-14 10:00:00,52.28,52.3,52.26,52.3,129404.0,43.9935,44.0103,43.9767,44.0103,129404.0
2021-05-14 10:30:00,52.3,52.3,52.28,52.3,104036.0,44.0103,44.0103,43.9935,44.0103,104036.0
2021-05-14 11:00:00,52.29,52.3,52.28,52.3,1864540.0,44.0019,44.0103,43.9935,44.0103,1864540.0
2021-05-14 11:30:00,52.3,52.32,52.29,52.31,486932.0,44.0103,44.0271,44.0019,44.0187,486932.0
2021-05-14 12:00:00,52.31,52.33,52.3,52.32,481938.0,44.0187,44.0356,44.0103,44.0271,481938.0
2021-05-14 12:30:00,52.32,52.34,52.31,52.34,83881.0,44.0271,44.044,44.0187,44.044,83881.0
2021-05-14 13:00:00,52.33,52.34,52.32,52.33,78329.0,44.0356,44.044,44.0271,44.0356,78329.0
2021-05-14 13:30:00,52.33,52.33,52.32,52.32,74739.0,44.0356,44.0356,44.0271,44.0271,74739.0
2021-05-14 14:00:00,52.33,52.35,52.32,52.35,125342.0,44.0356,44.0524,44.0271,44.0524,125342.0
2021-05-14 14:30:00,52.35,52.36,52.34,52.36,278200.0,44.0524,44.0608,44.044,44.0608,278200.0
2021-05-14 15:00:00,52.36,52.36,52.35,52.36,247382.0,44.0608,44.0608,44.0524,44.0608,247382.0
2021-05-14 15:30:00,52.35,52.36,52.35,52.36,165270.0,44.0524,44.0608,44.0524,44.0608,165270.0
2021-05-17 09:30:00,52.35,52.37,52.34,52.36,262079.0,44.0524,44.0692,44.044,44.0608,262079.0
2021-05-17 10:00:00,52.36,52.37,52.35,52.36,175694.0,44.0608,44.0692,44.0524,44.0608,175694.0
2021-05-17 10:30:00,52.36,52.37,52.35,52.37,165814.0,44.0608,44.0692,44.0524,44.0692,165814.0
2021-05-17 11:00:00,52.36,52.37,52.35,52.37,192070.0,44.0608,44.0692,44.0524,44.0692,192070.0
2021-05-17 11:30:00,52.37,52.38,52.36,52.38,76833.0,44.0692,44.0776,44.0608,44.0776,76833.0
2021-05-17 12:00:00,52.38,52.39,52.37,52.39,94806.0,44.0776,44.086,44.0692,44.086,94806.0
2021-05-17 12:30:00,52.39,52.39,52.38,52.39,89049.0,44.086,44.086,44.0776,44.086,89049.0
2021-05-17 13:00:00,52.39,52.4,52.38,52.4,58708.0,44.086,44.0945,44.0776,44.0945,58708.0
2021-05-17 13:30:00,52.4,52.4,52.39,52.39,58957.0,44.0945,44.0945,44.086,44.086,58957.0
2021-05-17 14:00:00,52.39,52.4,52.39,52.4,82458.0,44.086,44.0945,44.086,44.0945,82458.0
2021-05-17 14:30:00,52.4,52.41,52.39,52.41,110293.0,44.0945,44.1029,44.086,44.1029,110293.0
2021-05-17 15:00:00,52.41,52.41,52.39,52.41,233701.0,44.1029,44.1029,44.086,44.1029,233701.0
2021-05-17 15:30:00,52.41,52.44,52.4,52.44,350528.0,44.1029,44.1281,44.0945,44.1281,350528.0
2021-05-18 09:30:00,52.44,52.45,52.43,52.44,314177.0,44.1281,44.1365,44.1197,44.1281,314177.0
2021-05-18 10:00:00,52.45,52.45,52.43,52.43,315653.0,44.1365,44.1365,44.1197,44.1197,315653.0
2021-05-18 10:30:00,52.44,52.45,52.43,52.45,133859.0,44.1281,44.1365,44.1197,44.1365,133859.0
2021-05-18 11:00:00,52.44,52.45,52.44,52.44,87072.0,44.1281,44.1365,44.1281,44.1281,87072.0
2021-05-18 11:30:00,52.45,52.45,52.43,52.44,200130.0,44.1365,44.1365,44.1197,44.1281,200130.0
2021-05-18 12:00:00,52.44,52.44,52.43,52.44,83103.0,44.1281,44.1281,44.1197,44.1281,83103.0
2021-05-18 12:30:00,52.44,52.44,52.43,52.44,180975.0,44.1281,44.1281,44.1197,44.1281,180975.0
2021-05-18 13:00:00,52.44,52.44,52.43,52.44,76446.0,44.1281,44.1281,44.1197,44.1281,76446.0
2021-05-18 13:30:00,52.44,52.44,52.43,52.44,78134.0,44.1281,44.1281,44.1197,44.1281,78134.0
2021-05-18 14:00:00,52.44,52.44,52.43,52.44,96984.0,44.1281,44.1281,44.1197,44.1281,96984.0
2021-05-18 14:30:00,52.44,52.44,52.43,52.44,147801.0,44.1281,44.1281,44.1197,44.1281,147801.0
2021-05-18 15:00:00,52.44,52.45,52.43,52.45,240362.0,44.1281,44.1365,44.1197,44.1365,240362.0
2021-05-18 15:30:00,52.45,52.45,52.43,52.44,284071.0,44.1365,44.1365,44.1197,44.1281,284071.0
2021-05-19 09:30:00,52.38,52.39,52.37,52.38,388156.0,44.0776,44.086,44.0692,44.0776,388156.0
2021-05-19 10:00:00,52.39,52.39,52.37,52.38,147163.0,44.086,44.086,44.0692,44.0776,147163.0
2021-05-19 10:30:00,52.38,52.39,52.37,52.38,310215.0,44.0776,44.086,44.0692,44.0776,310215.0
2021-05-19 11:00:00,52.38,52.39,52.37,52.38,94047.0,44.0776,44.086,44.0692,44.0776,94047.0
2021-05-19 11:30:00,52.37,52.38,52.37,52.37,84456.0,44.0692,44.0776,44.0692,44.0692,84456.0
2021-05-19 12:00:00,52.37,52.38,52.37,52.38,55153.0,44.0692,44.0776,44.0692,44.0776,55153.0
2021-05-19 12:30:00,52.38,52.39,52.37,52.39,190251.0,44.0776,44.086,44.0692,44.086,190251.0
2021-05-19 13:00:00,52.4,52.41,52.37,52.38,180676.0,44.0945,44.1029,44.0692,44.0776,180676.0
2021-05-19 13:30:00,52.38,52.38,52.37,52.38,85379.0,44.0776,44.0776,44.0692,44.0776,85379.0
2021-05-19 14:00:00,52.38,52.38,52.29,52.3,206393.0,44.0776,44.0776,44.0019,44.0103,206393.0
2021-05-19 14:30:00,52.3,52.3,52.25,52.27,140177.0,44.0103,44.0103,43.9682,43.9851,140177.0
2021-05-19 15:00:00,52.26,52.28,52.25,52.28,98221.0,43.9767,43.9935,43.9682,43.9935,98221.0
2021-05-19 15:30:00,52.28,52.29,52.24,52.24,334495.0,43.9935,44.0019,43.9598,43.9598,334495.0
2021-05-20 09:30:00,52.23,52.23,52.21,52.22,229282.0,43.9514,43.9514,43.9346,43.943,229282.0
2021-05-20 10:00:00,52.23,52.25,52.22,52.25,97379.0,43.9514,43.9682,43.943,43.9682,97379.0
2021-05-20 10:30:00,52.24,52.25,52.23,52.23,99139.0,43.9598,43.9682,43.9514,43.9514,99139.0
2021-05-20 11:00:00,52.24,52.25,52.23,52.24,77602.0,43.9598,43.9682,43.9514,43.9598,77602.0
2021-05-20 11:30:00,52.23,52.25,52.23,52.24,104598.0,43.9514,43.9682,43.9514,43.9598,104598.0
2021-05-20 12:00:00,52.25,52.25,52.24,52.24,81049.0,43.9682,43.9682,43.9598,43.9598,81049.0
2021-05-20 12:30:00,52.25,52.25,52.24,52.24,80163.0,43.9682,43.9682,43.9598,43.9598,80163.0
2021-05-20 13:00:00,52.24,52.25,52.21,52.21,150242.0,43.9598,43.9682,43.9346,43.9346,150242.0
2021-05-20 13:30:00,52.22,52.22,52.21,52.21,131647.0,43.943,43.943,43.9346,43.9346,131647.0
2021-05-20 14:00:00,52.22,52.23,52.21,52.22,185378.0,43.943,43.9514,43.9346,43.943,185378.0
2021-05-20 14:30:00,52.23,52.24,52.22,52.23,109811.0,43.9514,43.9598,43.943,43.9514,109811.0
2021-05-20 15:00:00,52.23,52.24,52.22,52.23,208655.0,43.9514,43.9598,43.943,43.9514,208655.0
2021-05-20 15:30:00,52.23,52.24,52.22,52.23,161992.0,43.9514,43.9598,43.943,43.9514,161992.0
2021-05-21 09:30:00,52.27,52.28,52.25,52.26,128376.0,43.9851,43.9935,43.9682,43.9767,128376.0
2021-05-21 10:00:00,52.27,52.27,52.25,52.26,154026.0,43.9851,43.9851,43.9682,43.9767,154026.0
2021-05-21 10:30:00,52.26,52.27,52.25,52.27,101748.0,43.9767,43.9851,43.9682,43.9851,101748.0
2021-05-21 11:00:00,52.27,52.28,52.26,52.27,377051.0,43.9851,43.9935,43.9767,43.9851,377051.0
2021-05-21 11:30:00,52.27,52.27,52.26,52.27,91798.0,43.9851,43.9851,43.9767,43.9851,91798.0
2021-05-21 12:00:00,52.27,52.28,52.26,52.27,111055.0,43.9851,43.9935,43.9767,43.9851,111055.0
2021-05-21 12:30:00,52.27,52.27,52.26,52.27,55616.0,43.9851,43.9851,43.9767,43.9851,55616.0
2021-05-21 13:00:00,52.27,52.28,52.26,52.28,34114.0,43.9851,43.9935,43.9767,43.9935,34114.0
2021-05-21 13:30:00,52.28,52.28,52.27,52.28,61890.0,43.9935,43.9935,43.9851,43.9935,61890.0
2021-05-21 14:00:00,52.28,52.28,52.27,52.28,47317.0,43.9935,43.9935,43.9851,43.9935,47317.0
2021-05-21 14:30:00,52.28,52.29,52.27,52.29,87337.0,43.9935,44.0019,43.9851,44.0019,87337.0
2021-05-21 15:00:00,52.29,52.29,52.28,52.29,99996.0,44.0019,44.0019,43.9935,44.0019,99996.0
2021-05-21 15:30:00,52.29,52.31,52.29,52.3,182795.0,44.0019,44.0187,44.0019,44.0103,182795.0
2021-05-24 09:30:00,52.34,52.34,52.32,52.34,154978.0,44.044,44.044,44.0271,44.044,154978.0
2021-05-24 10:00:00,52.34,52.34,52.32,52.34,124553.0,44.044,44.044,44.0271,44.044,124553.0
2021-05-24 10:30:00,52.34,52.34,52.32,52.34,61571.0,44.044,44.044,44.0271,44.044,61571.0
2021-05-24 11:00:00,52.34,52.34,52.32,52.34,249824.0,44.044,44.044,44.0271,44.044,249824.0
2021-05-24 11:30:00,52.34,52.36,52.33,52.36,56025.0,44.044,44.0608,44.0356,44.0608,56025.0
2021-05-24 12:00:00,52.36,52.36,52.35,52.35,74357.0,44.0608,44.0608,44.0524,44.0524,74357.0
2021-05-24 12:30:00,52.35,52.37,52.35,52.37,90482.0,44.0524,44.0692,44.0524,44.0692,90482.0
2021-05-24 13:00:00,52.37,52.38,52.36,52.38,33502.0,44.0692,44.0776,44.0608,44.0776,33502.0
2021-05-24 13:30:00,52.38,52.38,52.37,52.38,49515.0,44.0776,44.0776,44.0692,44.0776,49515.0
2021-05-24 14:00:00,52.38,52.38,52.37,52.38,109561.0,44.0776,44.0776,44.0692,44.0776,109561.0
2021-05-24 14:30:00,52.38,52.39,52.37,52.39,121576.0,44.0776,44.086,44.0692,44.086,121576.0
2021-05-24 15:00:00,52.39,52.39,52.38,52.39,125302.0,44.086,44.086,44.0776,44.086,125302.0
2021-05-24 15:30:00,52.39,52.4,52.38,52.39,175959.0,44.086,44.0945,44.0776,44.086,175959.0
2021-05-25 09:30:00,52.41,52.42,52.4,52.41,154946.0,44.1029,44.1113,44.0945,44.1029,154946.0
2021-05-25 10:00:00,52.42,52.43,52.41,52.42,105503.0,44.1113,44.1197,44.1029,44.1113,105503.0
2021-05-25 10:30:00,52.43,52.43,52.42,52.43,62591.0,44.1197,44.1197,44.1113,44.1197,62591.0
2021-05-25 11:00:00,52.43,52.43,52.41,52.41,69696.0,44.1197,44.1197,44.1029,44.1029,69696.0
2021-05-25 11:30:00,52.41,52.42,52.4,52.41,529533.0,44.1029,44.1113,44.0945,44.1029,529533.0
2021-05-25 12:00:00,52.41,52.42,52.4,52.41,73679.0,44.1029,44.1113,44.0945,44.1029,73679.0
2021-05-25 12:30:00,52.41,52.42,52.41,52.41,101354.0,44.1029,44.1113,44.1029,44.1029,101354.0
2021-05-25 13:00:00,52.41,52.43,52.41,52.43,44665.0,44.1029,44.1197,44.1029,44.1197,44665.0
2021-05-25 13:30:00,52.43,52.43,52.41,52.41,127100.0,44.1197,44.1197,44.1029,44.1029,127100.0
2021-05-25 14:00:00,52.42,52.42,52.41,52.41,63339.0,44.1113,44.1113,44.1029,44.1029,63339.0
2021-05-25 14:30:00,52.42,52.43,52.41,52.41,95629.0,44.1113,44.1197,44.1029,44.1029,95629.0
2021-05-25 15:00:00,52.41,52.42,52.41,52.41,114900.0,44.1029,44.1113,44.1029,44.1029,114900.0
2021-05-25 15:30:00,52.41,52.42,52.41,52.42,149822.0,44.1029,44.1113,44.1029,44.1113,149822.0
2021-05-26 09:30:00,52.41,52.41,52.4,52.41,276197.0,44.1029,44.1029,44.0945,44.1029,276197.0
2021-05-26 10:00:00,52.41,52.41,52.39,52.4,71803.0,44.1029,44.1029,44.086,44.0945,71803.0
2021-05-26 10:30:00,52.4,52.4,52.39,52.4,66144.0,44.0945,44.0945,44.086,44.0945,66144.0
2021-05-26 11:00:00,52.4,52.4,52.39,52.4,336997.0,44.0945,44.0945,44.086,44.0945,336997.0
2021-05-26 11:30:00,52.4,52.4,52.37,52.38,79799.0,44.0945,44.0945,44.0692,44.0776,79799.0
2021-05-26 12:00:00,52.38,52.38,52.37,52.38,68865.0,44.0776,44.0776,44.0692,44.0776,68865.0
2021-05-26 12:30:00,52.38,52.38,52.36,52.37,84254.0,44.0776,44.0776,44.0608,44.0692,84254.0
2021-05-26 13:00:00,52.37,52.37,52.34,52.34,347660.0,44.0692,44.0692,44.044,44.044,347660.0
2021-05-26 13:30:00,52.35,52.36,52.34,52.35,175913.0,44.0524,44.0608,44.044,44.0524,175913.0
2021-05-26 14:00:00,52.35,52.36,52.35,52.36,89946.0,44.0524,44.0608,44.0524,44.0608,89946.0
2021-05-26 14:30:00,52.36,52.37,52.35,52.36,102858.0,44.0608,44.0692,44.0524,44.0608,102858.0
2021-05-26 15:00:00,52.36,52.37,52.35,52.37,98785.0,44.0608,44.0692,44.0524,44.0692,98785.0
2021-05-26 15:30:00,52.37,52.37,52.36,52.37,126489.0,44.0692,44.0692,44.0608,44.0692,126489.0
2021-05-27 09:30:00,52.32,52.33,52.32,52.32,201429.0,44.0271,44.0356,44.0271,44.0271,201429.0
2021-05-27 10:00:00,52.33,52.34,52.32,52.33,141515.0,44.0356,44.044,44.0271,44.0356,141515.0
2021-05-27 10:30:00,52.33,52.33,52.32,52.33,133633.0,44.0356,44.0356,44.0271,44.0356,133633.0
2021-05-27 11:00:00,52.33,52.35,52.32,52.35,140228.0,44.0356,44.0524,44.0271,44.0524,140228.0
2021-05-27 11:30:00,52.35,52.35,52.33,52.33,116569.0,44.0524,44.0524,44.0356,44.0356,116569.0
2021-05-27 12:00:00,52.34,52.34,52.33,52.34,76769.0,44.044,44.044,44.0356,44.044,76769.0
2021-05-27 12:30:00,52.34,52.34,52.32,52.32,102362.0,44.044,44.044,44.0271,44.0271,102362.0
2021-05-27 13:00:00,52.33,52.35,52.32,52.33,190617.0,44.0356,44.0524,44.0271,44.0356,190617.0
2021-05-27 13:30:00,52.33,52.35,52.32,52.35,126661.0,44.0356,44.0524,44.0271,44.0524,126661.0
2021-05-27 14:00:00,52.35,52.36,52.34,52.36,96378.0,44.0524,44.0608,44.044,44.0608,96378.0
2021-05-27 14:30:00,52.36,52.37,52.35,52.36,87514.0,44.0608,44.0692,44.0524,44.0608,87514.0
2021-05-27 15:00:00,52.37,52.37,52.36,52.37,53054.0,44.0692,44.0692,44.0608,44.0692,53054.0
2021-05-27 15:30:00,52.37,52.37,52.36,52.37,178951.0,44.0692,44.0692,44.0608,44.0692,178951.0
2021-05-28 09:30:00,52.38,52.39,52.37,52.38,225049.0,44.0776,44.086,44.0692,44.0776,225049.0
2021-05-28 10:00:00,52.39,52.39,52.37,52.37,62747.0,44.086,44.086,44.0692,44.0692,62747.0
2021-05-28 10:30:00,52.38,52.39,52.37,52.38,91341.0,44.0776,44.086,44.0692,44.0776,91341.0
2021-05-28 11:00:00,52.38,52.38,52.37,52.38,170177.0,44.0776,44.0776,44.0692,44.0776,170177.0
2021-05-28 11:30:00,52.38,52.38,52.37,52.38,71748.0,44.0776,44.0776,44.0692,44.0776,71748.0
2021-05-28 12:00:00,52.38,52.39,52.37,52.39,180517.0,44.0776,44.086,44.0692,44.086,180517.0
2021-05-28 12:30:00,52.39,52.39,52.36,52.38,146118.0,44.086,44.086,44.0608,44.0776,146118.0
2021-05-28 13:00:00,52.38,52.38,52.37,52.38,54615.0,44.0776,44.0776,44.0692,44.0776,54615.0
2021-05-28 13:30:00,52.38,52.39,52.37,52.39,103802.0,44.0776,44.086,44.0692,44.086,103802.0
2021-05-28 14:00:00,52.39,52.4,52.37,52.38,173216.0,44.086,44.0945,44.0692,44.0776,173216.0
2021-05-28 14:30:00,52.38,52.39,52.37,52.38,3189890.0,44.0776,44.086,44.0692,44.0776,3189890.0
2021-05-28 15:00:00,52.38,52.4,52.37,52.39,2947726.0,44.0776,44.0945,44.0692,44.086,2947726.0
2021-05-28 15:30:00,52.39,52.4,52.37,52.39,170460.0,44.086,44.0945,44.0692,44.086,170460.0
2021-06-01 09:30:00,52.41,52.42,52.4,52.41,410037.0,44.1029,44.1113,44.0945,44.1029,410037.0
2021-06-01 10:00:00,52.41,52.43,52.4,52.42,320049.0,44.1029,44.1197,44.0945,44.1113,320049.0
2021-06-01 10:30:00,52.43,52.43,52.41,52.43,166460.0,44.1197,44.1197,44.1029,44.1197,166460.0
2021-06-01 11:00:00,52.43,52.44,52.42,52.43,184832.0,44.1197,44.1281,44.1113,44.1197,184832.0
2021-06-01 11:30:00,52.43,52.43,52.41,52.41,148638.0,44.1197,44.1197,44.1029,44.1029,148638.0
2021-06-01 12:00:00,52.41,52.42,52.41,52.42,63268.0,44.1029,44.1113,44.1029,44.1113,63268.0
2021-06-01 12:30:00,52.41,52.43,52.41,52.42,150782.0,44.1029,44.1197,44.1029,44.1113,150782.0
2021-06-01 13:00:00,52.42,52.43,52.41,52.41,74915.0,44.1113,44.1197,44.1029,44.1029,74915.0
2021-06-01 13:30:00,52.41,52.42,52.41,52.41,108515.0,44.1029,44.1113,44.1029,44.1029,108515.0
2021-06-01 14:00:00,52.42,52.42,52.41,52.41,235137.0,44.1113,44.1113,44.1029,44.1029,235137.0
2021-06-01 14:30:00,52.41,52.42,52.41,52.42,126165.0,44.1029,44.1113,44.1029,44.1113,126165.0
2021-06-01 15:00:00,52.42,52.43,52.41,52.42,174715.0,44.1113,44.1197,44.1029,44.1113,174715.0
2021-06-01 15:30:00,52.43,52.44,52.41,52.43,1128752.0,44.1197,44.1281,44.1029,44.1197,1128752.0
2021-06-02 09:30:00,52.45,52.46,52.43,52.44,248996.0,44.1365,44.145,44.1197,44.1281,248996.0
2021-06-02 10:00:00,52.44,52.45,52.43,52.45,122885.0,44.1281,44.1365,44.1197,44.1365,122885.0
2021-06-02 10:30:00,52.45,52.45,52.41,52.41,95644.0,44.1365,44.1365,44.1029,44.1029,95644.0
2021-06-02 11:00:00,52.41,52.43,52.41,52.43,148656.0,44.1029,44.1197,44.1029,44.1197,148656.0
2021-06-02 11:30:00,52.43,52.43,52.42,52.43,94732.0,44.1197,44.1197,44.1113,44.1197,94732.0
2021-06-02 12:00:00,52.43,52.43,52.42,52.42,55437.0,44.1197,44.1197,44.1113,44.1113,55437.0
2021-06-02 12:30:00,52.43,52.44,52.42,52.44,61940.0,44.1197,44.1281,44.1113,44.1281,61940.0
2021-06-02 13:00:00,52.44,52.44,52.43,52.43,60321.0,44.1281,44.1281,44.1197,44.1197,60321.0
2021-06-02 13:30:00,52.43,52.44,52.43,52.43,77204.0,44.1197,44.1281,44.1197,44.1197,77204.0
2021-06-02 14:00:00,52.44,52.44,52.42,52.43,235232.0,44.1281,44.1281,44.1113,44.1197,235232.0
2021-06-02 14:30:00,52.42,52.43,52.42,52.43,126344.0,44.1113,44.1197,44.1113,44.1197,126344.0
2021-06-02 15:00:00,52.43,52.44,52.42,52.43,122731.0,44.1197,44.1281,44.1113,44.1197,122731.0
2021-06-02 15:30:00,52.44,52.44,52.42,52.42,167793.0,44.1281,44.1281,44.1113,44.1113,167793.0
2021-06-03 09:30:00,52.39,52.39,52.37,52.38,284408.0,44.086,44.086,44.0692,44.0776,284408.0
2021-06-03 10:00:00,52.37,52.38,52.37,52.38,86081.0,44.0692,44.0776,44.0692,44.0776,86081.0
2021-06-03 10:30:00,52.38,52.39,52.37,52.38,80063.0,44.0776,44.086,44.0692,44.0776,80063.0
2021-06-03 11:00:00,52.39,52.39,52.38,52.39,85387.0,44.086,44.086,44.0776,44.086,85387.0
2021-06-03 11:30:00,52.39,52.39,52.37,52.38,62696.0,44.086,44.086,44.0692,44.0776,62696.0
2021-06-03 12:00:00,52.37,52.38,52.37,52.38,76179.0,44.0692,44.0776,44.0692,44.0776,76179.0
2021-06-03 12:30:00,52.38,52.38,52.37,52.38,223900.0,44.0776,44.0776,44.0692,44.0776,223900.0
2021-06-03 13:00:00,52.38,52.38,52.37,52.38,43916.0,44.0776,44.0776,44.0692,44.0776,43916.0
2021-06-03 13:30:00,52.38,52.38,52.36,52.37,116568.0,44.0776,44.0776,44.0608,44.0692,116568.0
2021-06-03 14:00:00,52.37,52.37,52.36,52.37,80505.0,44.0692,44.0692,44.0608,44.0692,80505.0
2021-06-03 14:30:00,52.37,52.37,52.36,52.37,83613.0,44.0692,44.0692,44.0608,44.0692,83613.0
2021-06-03 15:00:00,52.37,52.37,52.36,52.37,137440.0,44.0692,44.0692,44.0608,44.0692,137440.0
2021-06-03 15:30:00,52.36,52.37,52.35,52.36,296613.0,44.0608,44.0692,44.0524,44.0608,296613.0
2021-06-04 09:30:00,52.45,52.46,52.43,52.46,170161.0,44.1365,44.145,44.1197,44.145,170161.0
2021-06-04 10:00:00,52.46,52.46,52.44,52.45,96402.0,44.145,44.145,44.1281,44.1365,96402.0
2021-06-04 10:30:00,52.45,52.45,52.43,52.44,102564.0,44.1365,44.1365,44.1197,44.1281,102564.0
2021-06-04 11:00:00,52.44,52.44,52.43,52.44,95610.0,44.1281,44.1281,44.1197,44.1281,95610.0
2021-06-04 11:30:00,52.44,52.44,52.41,52.43,61136.0,44.1281,44.1281,44.1029,44.1197,61136.0
2021-06-04 12:00:00,52.43,52.43,52.41,52.42,102418.0,44.1197,44.1197,44.1029,44.1113,102418.0
2021-06-04 12:30:00,52.42,52.43,52.42,52.43,87261.0,44.1113,44.1197,44.1113,44.1197,87261.0
2021-06-04 13:00:00,52.43,52.43,52.42,52.43,50419.0,44.1197,44.1197,44.1113,44.1197,50419.0
2021-06-04 13:30:00,52.43,52.43,52.42,52.43,61163.0,44.1197,44.1197,44.1113,44.1197,61163.0
2021-06-04 14:00:00,52.43,52.43,52.42,52.43,79619.0,44.1197,44.1197,44.1113,44.1197,79619.0
2021-06-04 14:30:00,52.43,52.45,52.42,52.45,102366.0,44.1197,44.1365,44.1113,44.1365,102366.0
2021-06-04 15:00:00,52.44,52.45,52.43,52.44,165785.0,44.1281,44.1365,44.1197,44.1281,165785.0
2021-06-04 15:30:00,52.44,52.45,52.43,52.44,192717.0,44.1281,44.1365,44.1197,44.1281,192717.0
2021-06-07 09:30:00,52.43,52.44,52.42,52.44,251181.0,44.1197,44.1281,44.1113,44.1281,251181.0
2021-06-07 10:00:00,52.44,52.44,52.43,52.44,112364.0,44.1281,44.1281,44.1197,44.1281,112364.0
2021-06-07 10:30:00,52.44,52.44,52.43,52.44,73782.0,44.1281,44.1281,44.1197,44.1281,73782.0
2021-06-07 11:00:00,52.44,52.45,52.43,52.45,78132.0,44.1281,44.1365,44.1197,44.1365,78132.0
2021-06-07 11:30:00,52.44,52.45,52.43,52.43,99267.0,44.1281,44.1365,44.1197,44.1197,99267.0
2021-06-07 12:00:00,52.44,52.44,52.42,52.43,94229.0,44.1281,44.1281,44.1113,44.1197,94229.0
2021-06-07 12:30:00,52.43,52.43,52.42,52.43,58072.0,44.1197,44.1197,44.1113,44.1197,58072.0
2021-06-07 13:00:00,52.43,52.43,52.42,52.43,244982.0,44.1197,44.1197,44.1113,44.1197,244982.0
2021-06-07 13:30:00,52.43,52.43,52.42,52.43,95692.0,44.1197,44.1197,44.1113,44.1197,95692.0
2021-06-07 14:00:00,52.42,52.43,52.42,52.43,207517.0,44.1113,44.1197,44.1113,44.1197,207517.0
2021-06-07 14:30:00,52.43,52.43,52.41,52.41,185777.0,44.1197,44.1197,44.1029,44.1029,185777.0
2021-06-07 15:00:00,52.41,52.42,52.4,52.41,152796.0,44.1029,44.1113,44.0945,44.1029,152796.0
2021-06-07 15:30:00,52.41,52.41,52.39,52.39,310138.0,44.1029,44.1029,44.086,44.086,310138.0
2021-06-08 09:30:00,52.4,52.4,52.39,52.39,122087.0,44.0945,44.0945,44.086,44.086,122087.0
2021-06-08 10:00:00,52.4,52.4,52.39,52.4,89708.0,44.0945,44.0945,44.086,44.0945,89708.0
2021-06-08 10:30:00,52.4,52.4,52.37,52.38,112590.0,44.0945,44.0945,44.0692,44.0776,112590.0
2021-06-08 11:00:00,52.38,52.38,52.36,52.37,75202.0,44.0776,44.0776,44.0608,44.0692,75202.0
2021-06-08 11:30:00,52.37,52.37,52.36,52.37,54378.0,44.0692,44.0692,44.0608,44.0692,54378.0
2021-06-08 12:00:00,52.37,52.38,52.36,52.38,88601.0,44.0692,44.0776,44.0608,44.0776,88601.0
2021-06-08 12:30:00,52.38,52.38,52.37,52.38,67623.0,44.0776,44.0776,44.0692,44.0776,67623.0
2021-06-08 13:00:00,52.38,52.38,52.37,52.38,64336.0,44.0776,44.0776,44.0692,44.0776,64336.0
2021-06-08 13:30:00,52.38,52.38,52.37,52.37,65644.0,44.0776,44.0776,44.0692,44.0692,65644.0
2021-06-08 14:00:00,52.38,52.38,52.37,52.38,128715.0,44.0776,44.0776,44.0692,44.0776,128715.0
2021-06-08 14:30:00,52.38,52.38,52.37,52.38,67284.0,44.0776,44.0776,44.0692,44.0776,67284.0
2021-06-08 15:00:00,52.38,52.38,52.36,52.37,158595.0,44.0776,44.0776,44.0608,44.0692,158595.0
2021-06-08 15:30:00,52.36,52.37,52.35,52.35,215627.0,44.0608,44.0692,44.0524,44.0524,215627.0
2021-06-09 09:30:00,52.36,52.37,52.35,52.36,162527.0,44.0608,44.0692,44.0524,44.0608,162527.0
2021-06-09 10:00:00,52.36,52.37,52.35,52.37,104487.0,44.0608,44.0692,44.0524,44.0692,104487.0
2021-06-09 10:30:00,52.36,52.37,52.35,52.35,225677.0,44.0608,44.0692,44.0524,44.0524,225677.0
2021-06-09 11:00:00,52.36,52.36,52.34,52.34,54412.0,44.0608,44.0608,44.044,44.044,54412.0
2021-06-09 11:30:00,52.35,52.35,52.32,52.33,81449.0,44.0524,44.0524,44.0271,44.0356,81449.0
2021-06-09 12:00:00,52.33,52.33,52.32,52.33,368425.0,44.0356,44.0356,44.0271,44.0356,368425.0
2021-06-09 12:30:00,52.33,52.33,52.3,52.3,240852.0,44.0356,44.0356,44.0103,44.0103,240852.0
2021-06-09 13:00:00,52.31,52.33,52.29,52.32,221128.0,44.0187,44.0356,44.0019,44.0271,221128.0
2021-06-09 13:30:00,52.32,52.32,52.31,52.32,96774.0,44.0271,44.0271,44.0187,44.0271,96774.0
2021-06-09 14:00:00,52.32,52.32,52.3,52.31,206733.0,44.0271,44.0271,44.0103,44.0187,206733.0
2021-06-09 14:30:00,52.31,52.31,52.3,52.3,249911.0,44.0187,44.0187,44.0103,44.0103,249911.0
2021-06-09 15:00:00,52.3,52.31,52.28,52.29,173151.0,44.0103,44.0187,43.9935,44.0019,173151.0
2021-06-09 15:30:00,52.29,52.29,52.27,52.28,371853.0,44.0019,44.0019,43.9851,43.9935,371853.0
2021-06-10 09:30:00,52.33,52.36,52.31,52.35,165791.0,44.0356,44.0608,44.0187,44.0524,165791.0
2021-06-10 10:00:00,52.35,52.35,52.34,52.35,105250.0,44.0524,44.0524,44.044,44.0524,105250.0
2021-06-10 10:30:00,52.36,52.37,52.35,52.37,156059.0,44.0608,44.0692,44.0524,44.0692,156059.0
2021-06-10 11:00:00,52.37,52.38,52.36,52.37,106279.0,44.0692,44.0776,44.0608,44.0692,106279.0
2021-06-10 11:30:00,52.37,52.37,52.36,52.37,63931.0,44.0692,44.0692,44.0608,44.0692,63931.0
2021-06-10 12:00:00,52.37,52.37,52.34,52.35,141009.0,44.0692,44.0692,44.044,44.0524,141009.0
2021-06-10 12:30:00,52.35,52.36,52.34,52.35,101325.0,44.0524,44.0608,44.044,44.0524,101325.0
2021-06-10 13:00:00,52.35,52.36,52.33,52.35,205361.0,44.0524,44.0608,44.0356,44.0524,205361.0
2021-06-10 13:30:00,52.35,52.35,52.34,52.35,263976.0,44.0524,44.0524,44.044,44.0524,263976.0
2021-06-10 14:00:00,52.35,52.37,52.34,52.36,90766.0,44.0524,44.0692,44.044,44.0608,90766.0
2021-06-10 14:30:00,52.37,52.39,52.36,52.39,78771.0,44.0692,44.086,44.0608,44.086,78771.0
2021-06-10 15:00:00,52.39,52.4,52.38,52.4,89892.0,44.086,44.0945,44.0776,44.0945,89892.0
2021-06-10 15:30:00,52.4,52.42,52.39,52.42,180012.0,44.0945,44.1113,44.086,44.1113,180012.0
2021-06-11 09:30:00,52.42,52.42,52.4,52.4,163135.0,44.1113,44.1113,44.0945,44.0945,163135.0
2021-06-11 10:00:00,52.41,52.42,52.4,52.41,137593.0,44.1029,44.1113,44.0945,44.1029,137593.0
2021-06-11 10:30:00,52.41,52.41,52.37,52.38,72938.0,44.1029,44.1029,44.0692,44.0776,72938.0
2021-06-11 11:00:00,52.38,52.38,52.36,52.37,150422.0,44.0776,44.0776,44.0608,44.0692,150422.0
2021-06-11 11:30:00,52.37,52.37,52.35,52.36,107483.0,44.0692,44.0692,44.0524,44.0608,107483.0
2021-06-11 12:00:00,52.36,52.36,52.35,52.36,58845.0,44.0608,44.0608,44.0524,44.0608,58845.0
2021-06-11 12:30:00,52.36,52.36,52.34,52.35,136561.0,44.0608,44.0608,44.044,44.0524,136561.0
2021-06-11 13:00:00,52.35,52.35,52.32,52.33,108725.0,44.0524,44.0524,44.0271,44.0356,108725.0
2021-06-11 13:30:00,52.33,52.33,52.32,52.33,80743.0,44.0356,44.0356,44.0271,44.0356,80743.0
2021-06-11 14:00:00,52.33,52.34,52.32,52.34,127434.0,44.0356,44.044,44.0271,44.044,127434.0
2021-06-11 14:30:00,52.34,52.34,52.3,52.31,124718.0,44.044,44.044,44.0103,44.0187,124718.0
2021-06-11 15:00:00,52.3,52.32,52.3,52.32,57601.0,44.0103,44.0271,44.0103,44.0271,57601.0
2021-06-11 15:30:00,52.32,52.32,52.31,52.32,109377.0,44.0271,44.0271,44.0187,44.0271,109377.0
2021-06-14 09:30:00,52.31,52.32,52.3,52.31,318876.0,44.0187,44.0271,44.0103,44.0187,318876.0
2021-06-14 10:00:00,52.31,52.32,52.3,52.3,86384.0,44.0187,44.0271,44.0103,44.0103,86384.0
2021-06-14 10:30:00,52.31,52.31,52.29,52.3,121510.0,44.0187,44.0187,44.0019,44.0103,121510.0
2021-06-14 11:00:00,52.3,52.3,52.29,52.3,74022.0,44.0103,44.0103,44.0019,44.0103,74022.0
2021-06-14 11:30:00,52.3,52.3,52.28,52.29,97538.0,44.0103,44.0103,43.9935,44.0019,97538.0
2021-06-14 12:00:00,52.29,52.29,52.26,52.27,101093.0,44.0019,44.0019,43.9767,43.9851,101093.0
2021-06-14 12:30:00,52.26,52.27,52.26,52.27,68462.0,43.9767,43.9851,43.9767,43.9851,68462.0
2021-06-14 13:00:00,52.27,52.28,52.26,52.28,187375.0,43.9851,43.9935,43.9767,43.9935,187375.0
2021-06-14 13:30:00,52.28,52.29,52.27,52.29,102530.0,43.9935,44.0019,43.9851,44.0019,102530.0
2021-06-14 14:00:00,52.29,52.3,52.28,52.3,115684.0,44.0019,44.0103,43.9935,44.0103,115684.0
2021-06-14 14:30:00,52.29,52.3,52.29,52.3,69986.0,44.0019,44.0103,44.0019,44.0103,69986.0
2021-06-14 15:00:00,52.3,52.3,52.29,52.29,68297.0,44.0103,44.0103,44.0019,44.0019,68297.0
2021-06-14 15:30:00,52.3,52.3,52.29,52.3,232871.0,44.0103,44.0103,44.0019,44.0103,232871.0
2021-06-15 09:30:00,52.33,52.34,52.32,52.34,192947.0,44.0356,44.044,44.0271,44.044,192947.0
2021-06-15 10:00:00,52.33,52.34,52.33,52.33,100606.0,44.0356,44.044,44.0356,44.0356,100606.0
2021-06-15 10:30:00,52.34,52.34,52.33,52.34,231877.0,44.044,44.044,44.0356,44.044,231877.0
2021-06-15 11:00:00,52.33,52.35,52.33,52.34,125688.0,44.0356,44.0524,44.0356,44.044,125688.0
2021-06-15 11:30:00,52.34,52.35,52.33,52.35,68960.0,44.044,44.0524,44.0356,44.0524,68960.0
2021-06-15 12:00:00,52.35,52.35,52.33,52.34,54078.0,44.0524,44.0524,44.0356,44.044,54078.0
2021-06-15 12:30:00,52.34,52.36,52.33,52.36,51691.0,44.044,44.0608,44.0356,44.0608,51691.0
2021-06-15 13:00:00,52.36,52.39,52.34,52.35,254650.0,44.0608,44.086,44.044,44.0524,254650.0
2021-06-15 13:30:00,52.35,52.36,52.34,52.36,165178.0,44.0524,44.0608,44.044,44.0608,165178.0
2021-06-15 14:00:00,52.35,52.36,52.34,52.35,419215.0,44.0524,44.0608,44.044,44.0524,419215.0
2021-06-15 14:30:00,52.35,52.36,52.34,52.36,279012.0,44.0524,44.0608,44.044,44.0608,279012.0
2021-06-15 15:00:00,52.36,52.36,52.35,52.36,212393.0,44.0608,44.0608,44.0524,44.0608,212393.0
2021-06-15 15:30:00,52.36,52.37,52.35,52.37,109462.0,44.0608,44.0692,44.0524,44.0692,109462.0
2021-06-16 09:30:00,52.35,52.37,52.34,52.37,166250.0,44.0524,44.0692,44.044,44.0692,166250.0
2021-06-16 10:00:00,52.37,52.38,52.36,52.38,102882.0,44.0692,44.0776,44.0608,44.0776,102882.0
2021-06-16 10:30:00,52.38,52.39,52.37,52.39,107232.0,44.0776,44.086,44.0692,44.086,107232.0
2021-06-16 11:00:00,52.39,52.39,52.38,52.39,106669.0,44.086,44.086,44.0776,44.086,106669.0
2021-06-16 11:30:00,52.39,52.42,52.38,52.41,104608.0,44.086,44.1113,44.0776,44.1029,104608.0
2021-06-16 12:00:00,52.41,52.42,52.41,52.42,155910.0,44.1029,44.1113,44.1029,44.1113,155910.0
2021-06-16 12:30:00,52.42,52.43,52.41,52.41,118759.0,44.1113,44.1197,44.1029,44.1029,118759.0
2021-06-16 13:00:00,52.41,52.42,52.41,52.42,56628.0,44.1029,44.1113,44.1029,44.1113,56628.0
2021-06-16 13:30:00,52.42,52.42,52.41,52.41,66849.0,44.1113,44.1113,44.1029,44.1029,66849.0
2021-06-16 14:00:00,52.41,52.41,52.21,52.22,230335.0,44.1029,44.1029,43.9346,43.943,230335.0
2021-06-16 14:30:00,52.22,52.22,52.1,52.12,312645.0,43.943,43.943,43.842,43.8588,312645.0
2021-06-16 15:00:00,52.12,52.16,52.11,52.15,406462.0,43.8588,43.8925,43.8504,43.8841,406462.0
2021-06-16 15:30:00,52.16,52.17,52.11,52.11,342018.0,43.8925,43.9009,43.8504,43.8504,342018.0
2021-06-17 09:30:00,52.07,52.13,52.06,52.13,267204.0,43.8168,43.8673,43.8084,43.8673,267204.0
2021-06-17 10:00:00,52.13,52.13,52.1,52.11,203555.0,43.8673,43.8673,43.842,43.8504,203555.0
2021-06-17 10:30:00,52.11,52.12,52.1,52.11,93938.0,43.8504,43.8588,43.842,43.8504,93938.0
2021-06-17 11:00:00,52.12,52.12,52.07,52.08,115964.0,43.8588,43.8588,43.8168,43.8252,115964.0
2021-06-17 11:30:00,52.07,52.08,52.03,52.04,229871.0,43.8168,43.8252,43.7831,43.7915,229871.0
2021-06-17 12:00:00,52.04,52.04,52.02,52.03,171575.0,43.7915,43.7915,43.7747,43.7831,171575.0
2021-06-17 12:30:00,52.03,52.04,52.02,52.04,123178.0,43.7831,43.7915,43.7747,43.7915,123178.0
2021-06-17 13:00:00,52.04,52.15,52.03,52.12,791241.0,43.7915,43.8841,43.7831,43.8588,791241.0
2021-06-17 13:30:00,52.11,52.13,52.11,52.13,113399.0,43.8504,43.8673,43.8504,43.8673,113399.0
2021-06-17 14:00:00,52.13,52.15,52.12,52.15,241098.0,43.8673,43.8841,43.8588,43.8841,241098.0
2021-06-17 14:30:00,52.15,52.18,52.14,52.17,88132.0,43.8841,43.9093,43.8757,43.9009,88132.0
2021-06-17 15:00:00,52.17,52.18,52.15,52.17,112535.0,43.9009,43.9093,43.8841,43.9009,112535.0
2021-06-17 15:30:00,52.17,52.21,52.16,52.2,250815.0,43.9009,43.9346,43.8925,43.9262,250815.0
2021-06-18 09:30:00,52.11,52.11,52.05,52.05,200518.0,43.8504,43.8504,43.7999,43.7999,200518.0
2021-06-18 10:00:00,52.05,52.11,52.05,52.1,291708.0,43.7999,43.8504,43.7999,43.842,291708.0
2021-06-18 10:30:00,52.11,52.12,52.07,52.1,198468.0,43.8504,43.8588,43.8168,43.842,198468.0
2021-06-18 11:00:00,52.1,52.14,52.08,52.13,123354.0,43.842,43.8757,43.8252,43.8673,123354.0
2021-06-18 11:30:00,52.13,52.13,52.11,52.12,95655.0,43.8673,43.8673,43.8504,43.8588,95655.0
2021-06-18 12:00:00,52.12,52.12,52.09,52.1,59371.0,43.8588,43.8588,43.8336,43.842,59371.0
2021-06-18 12:30:00,52.09,52.11,52.09,52.11,79858.0,43.8336,43.8504,43.8336,43.8504,79858.0
2021-06-18 13:00:00,52.11,52.12,52.1,52.1,79180.0,43.8504,43.8588,43.842,43.842,79180.0
2021-06-18 13:30:00,52.1,52.11,52.09,52.11,63846.0,43.842,43.8504,43.8336,43.8504,63846.0
2021-06-18 14:00:00,52.11,52.14,52.1,52.12,125853.0,43.8504,43.8757,43.842,43.8588,125853.0
2021-06-18 14:30:00,52.12,52.14,52.12,52.13,123561.0,43.8588,43.8757,43.8588,43.8673,123561.0
2021-06-18 15:00:00,52.13,52.13,52.12,52.13,141143.0,43.8673,43.8673,43.8588,43.8673,141143.0
2021-06-18 15:30:00,52.13,52.13,52.12,52.12,80014.0,43.8673,43.8673,43.8588,43.8588,80014.0
2021-06-21 09:30:00,52.12,52.13,52.1,52.13,156092.0,43.8588,43.8673,43.842,43.8673,156092.0
2021-06-21 10:00:00,52.12,52.15,52.12,52.15,184078.0,43.8588,43.8841,43.8588,43.8841,184078.0
2021-06-21 10:30:00,52.15,52.17,52.14,52.16,118696.0,43.8841,43.9009,43.8757,43.8925,118696.0
2021-06-21 11:00:00,52.16,52.17,52.14,52.15,221289.0,43.8925,43.9009,43.8757,43.8841,221289.0
2021-06-21 11:30:00,52.14,52.16,52.14,52.14,205993.0,43.8757,43.8925,43.8757,43.8757,205993.0
2021-06-21 12:00:00,52.14,52.16,52.14,52.16,93756.0,43.8757,43.8925,43.8757,43.8925,93756.0
2021-06-21 12:30:00,52.16,52.17,52.15,52.16,91292.0,43.8925,43.9009,43.8841,43.8925,91292.0
2021-06-21 13:00:00,52.16,52.18,52.16,52.18,82834.0,43.8925,43.9093,43.8925,43.9093,82834.0
2021-06-21 13:30:00,52.18,52.18,52.16,52.17,54918.0,43.9093,43.9093,43.8925,43.9009,54918.0
2021-06-21 14:00:00,52.16,52.17,52.16,52.16,82354.0,43.8925,43.9009,43.8925,43.8925,82354.0
2021-06-21 14:30:00,52.16,52.17,52.16,52.16,81734.0,43.8925,43.9009,43.8925,43.8925,81734.0
2021-06-21 15:00:00,52.16,52.18,52.16,52.18,168223.0,43.8925,43.9093,43.8925,43.9093,168223.0
2021-06-21 15:30:00,52.18,52.18,52.17,52.17,102825.0,43.9093,43.9093,43.9009,43.9009,102825.0
2021-06-22 09:30:00,52.23,52.24,52.22,52.24,267628.0,43.9514,43.9598,43.943,43.9598,267628.0
2021-06-22 10:00:00,52.23,52.25,52.23,52.25,124990.0,43.9514,43.9682,43.9514,43.9682,124990.0
2021-06-22 10:30:00,52.25,52.26,52.24,52.25,142553.0,43.9682,43.9767,43.9598,43.9682,142553.0
2021-06-22 11:00:00,52.25,52.26,52.24,52.26,106810.0,43.9682,43.9767,43.9598,43.9767,106810.0
2021-06-22 11:30:00,52.26,52.28,52.25,52.28,210827.0,43.9767,43.9935,43.9682,43.9935,210827.0
2021-06-22 12:00:00,52.28,52.28,52.26,52.27,67837.0,43.9935,43.9935,43.9767,43.9851,67837.0
2021-06-22 12:30:00,52.27,52.28,52.26,52.28,77579.0,43.9851,43.9935,43.9767,43.9935,77579.0
2021-06-22 13:00:00,52.28,52.28,52.26,52.27,76362.0,43.9935,43.9935,43.9767,43.9851,76362.0
2021-06-22 13:30:00,52.28,52.28,52.27,52.28,85825.0,43.9935,43.9935,43.9851,43.9935,85825.0
2021-06-22 14:00:00,52.28,52.3,52.27,52.3,100432.0,43.9935,44.0103,43.9851,44.0103,100432.0
2021-06-22 14:30:00,52.3,52.3,52.28,52.28,87901.0,44.0103,44.0103,43.9935,43.9935,87901.0
2021-06-22 15:00:00,52.29,52.3,52.28,52.3,86944.0,44.0019,44.0103,43.9935,44.0103,86944.0
2021-06-22 15:30:00,52.29,52.31,52.29,52.3,226213.0,44.0019,44.0187,44.0019,44.0103,226213.0
2021-06-23 09:30:00,52.33,52.34,52.32,52.34,144148.0,44.0356,44.044,44.0271,44.044,144148.0
2021-06-23 10:00:00,52.34,52.35,52.31,52.32,111591.0,44.044,44.0524,44.0187,44.0271,111591.0
2021-06-23 10:30:00,52.31,52.33,52.31,52.33,62046.0,44.0187,44.0356,44.0187,44.0356,62046.0
2021-06-23 11:00:00,52.33,52.33,52.31,52.32,100640.0,44.0356,44.0356,44.0187,44.0271,100640.0
2021-06-23 11:30:00,52.32,52.32,52.31,52.32,199796.0,44.0271,44.0271,44.0187,44.0271,199796.0
2021-06-23 12:00:00,52.32,52.32,52.31,52.32,95213.0,44.0271,44.0271,44.0187,44.0271,95213.0
2021-06-23 12:30:00,52.31,52.32,52.31,52.32,251056.0,44.0187,44.0271,44.0187,44.0271,251056.0
2021-06-23 13:00:00,52.32,52.33,52.28,52.3,252420.0,44.0271,44.0356,43.9935,44.0103,252420.0
2021-06-23 13:30:00,52.3,52.31,52.3,52.31,70429.0,44.0103,44.0187,44.0103,44.0187,70429.0
2021-06-23 14:00:00,52.3,52.32,52.3,52.32,105882.0,44.0103,44.0271,44.0103,44.0271,105882.0
2021-06-23 14:30:00,52.32,52.33,52.31,52.33,124978.0,44.0271,44.0356,44.0187,44.0356,124978.0
2021-06-23 15:00:00,52.33,52.33,52.32,52.33,76616.0,44.0356,44.0356,44.0271,44.0356,76616.0
2021-06-23 15:30:00,52.33,52.33,52.32,52.32,228100.0,44.0356,44.0356,44.0271,44.0271,228100.0
2021-06-24 09:30:00,52.32,52.33,52.32,52.33,165558.0,44.0271,44.0356,44.0271,44.0356,165558.0
2021-06-24 10:00:00,52.33,52.33,52.32,52.32,176731.0,44.0356,44.0356,44.0271,44.0271,176731.0
2021-06-24 10:30:00,52.32,52.33,52.32,52.32,40028.0,44.0271,44.0356,44.0271,44.0271,40028.0
2021-06-24 11:00:00,52.33,52.33,52.31,52.32,131328.0,44.0356,44.0356,44.0187,44.0271,131328.0
2021-06-24 11:30:00,52.32,52.32,52.31,52.32,47539.0,44.0271,44.0271,44.0187,44.0271,47539.0
2021-06-24 12:00:00,52.31,52.32,52.31,52.32,65586.0,44.0187,44.0271,44.0187,44.0271,65586.0
2021-06-24 12:30:00,52.31,52.32,52.3,52.3,102811.0,44.0187,44.0271,44.0103,44.0103,102811.0
2021-06-24 13:00:00,52.3,52.32,52.27,52.29,143148.0,44.0103,44.0271,43.9851,44.0019,143148.0
2021-06-24 13:30:00,52.28,52.29,52.28,52.29,90827.0,43.9935,44.0019,43.9935,44.0019,90827.0
2021-06-24 14:00:00,52.29,52.29,52.28,52.28,117843.0,44.0019,44.0019,43.9935,43.9935,117843.0
2021-06-24 14:30:00,52.29,52.29,52.27,52.28,82548.0,44.0019,44.0019,43.9851,43.9935,82548.0
2021-06-24 15:00:00,52.28,52.29,52.27,52.29,101735.0,43.9935,44.0019,43.9851,44.0019,101735.0
2021-06-24 15:30:00,52.28,52.29,52.28,52.29,119350.0,43.9935,44.0019,43.9935,44.0019,119350.0
2021-06-25 09:30:00,52.3,52.31,52.29,52.31,184241.0,44.0103,44.0187,44.0019,44.0187,184241.0
2021-06-25 10:00:00,52.31,52.31,52.27,52.29,135373.0,44.0187,44.0187,43.9851,44.0019,135373.0
2021-06-25 10:30:00,52.28,52.31,52.28,52.3,80560.0,43.9935,44.0187,43.9935,44.0103,80560.0
2021-06-25 11:00:00,52.3,52.31,52.28,52.29,205361.0,44.0103,44.0187,43.9935,44.0019,205361.0
2021-06-25 11:30:00,52.29,52.3,52.28,52.29,379427.0,44.0019,44.0103,43.9935,44.0019,379427.0
2021-06-25 12:00:00,52.29,52.3,52.28,52.3,136825.0,44.0019,44.0103,43.9935,44.0103,136825.0
2021-06-25 12:30:00,52.29,52.3,52.29,52.29,84388.0,44.0019,44.0103,44.0019,44.0019,84388.0
2021-06-25 13:00:00,52.3,52.3,52.28,52.29,94571.0,44.0103,44.0103,43.9935,44.0019,94571.0
2021-06-25 13:30:00,52.29,52.29,52.28,52.29,74798.0,44.0019,44.0019,43.9935,44.0019,74798.0
2021-06-25 14:00:00,52.29,52.29,52.28,52.29,90568.0,44.0019,44.0019,43.9935,44.0019,90568.0
2021-06-25 14:30:00,52.29,52.3,52.28,52.29,82770.0,44.0019,44.0103,43.9935,44.0019,82770.0
2021-06-25 15:00:00,52.3,52.3,52.29,52.3,119968.0,44.0103,44.0103,44.0019,44.0103,119968.0
2021-06-25 15:30:00,52.3,52.32,52.29,52.31,100603.0,44.0103,44.0271,44.0019,44.0187,100603.0
2021-06-28 09:30:00,52.34,52.35,52.32,52.34,237615.0,44.044,44.0524,44.0271,44.044,237615.0
2021-06-28 10:00:00,52.34,52.34,52.33,52.33,139299.0,44.044,44.044,44.0356,44.0356,139299.0
2021-06-28 10:30:00,52.34,52.34,52.33,52.34,58567.0,44.044,44.044,44.0356,44.044,58567.0
2021-06-28 11:00:00,52.33,52.35,52.33,52.35,71935.0,44.0356,44.0524,44.0356,44.0524,71935.0
2021-06-28 11:30:00,52.35,52.35,52.34,52.34,183069.0,44.0524,44.0524,44.044,44.044,183069.0
2021-06-28 12:00:00,52.35,52.35,52.34,52.34,83001.0,44.0524,44.0524,44.044,44.044,83001.0
2021-06-28 12:30:00,52.35,52.35,52.34,52.35,137408.0,44.0524,44.0524,44.044,44.0524,137408.0
2021-06-28 13:00:00,52.35,52.35,52.33,52.34,188431.0,44.0524,44.0524,44.0356,44.044,188431.0
2021-06-28 13:30:00,52.34,52.34,52.32,52.32,114816.0,44.044,44.044,44.0271,44.0271,114816.0
2021-06-28 14:00:00,52.33,52.33,52.32,52.33,87441.0,44.0356,44.0356,44.0271,44.0356,87441.0
2021-06-28 14:30:00,52.33,52.34,52.32,52.33,90110.0,44.0356,44.044,44.0271,44.0356,90110.0
2021-06-28 15:00:00,52.33,52.34,52.32,52.33,238334.0,44.0356,44.044,44.0271,44.0356,238334.0
2021-06-28 15:30:00,52.33,52.33,52.31,52.32,686850.0,44.0356,44.0356,44.0187,44.0271,686850.0
2021-06-29 09:30:00,52.34,52.35,52.33,52.34,182600.0,44.044,44.0524,44.0356,44.044,182600.0
2021-06-29 10:00:00,52.35,52.36,52.34,52.36,77889.0,44.0524,44.0608,44.044,44.0608,77889.0
2021-06-29 10:30:00,52.36,52.37,52.35,52.37,48888.0,44.0608,44.0692,44.0524,44.0692,48888.0
2021-06-29 11:00:00,52.37,52.37,52.35,52.37,641731.0,44.0692,44.0692,44.0524,44.0692,641731.0
2021-06-29 11:30:00,52.37,52.37,52.35,52.36,59860.0,44.0692,44.0692,44.0524,44.0608,59860.0
2021-06-29 12:00:00,52.36,52.37,52.35,52.37,46564.0,44.0608,44.0692,44.0524,44.0692,46564.0
2021-06-29 12:30:00,52.37,52.37,52.36,52.37,45981.0,44.0692,44.0692,44.0608,44.0692,45981.0
2021-06-29 13:00:00,52.37,52.37,52.36,52.37,159266.0,44.0692,44.0692,44.0608,44.0692,159266.0
2021-06-29 13:30:00,52.37,52.37,52.36,52.36,109803.0,44.0692,44.0692,44.0608,44.0608,109803.0
2021-06-29 14:00:00,52.37,52.37,52.35,52.36,113637.0,44.0692,44.0692,44.0524,44.0608,113637.0
2021-06-29 14:30:00,52.36,52.36,52.35,52.36,92234.0,44.0608,44.0608,44.0524,44.0608,92234.0
2021-06-29 15:00:00,52.36,52.36,52.35,52.36,361875.0,44.0608,44.0608,44.0524,44.0608,361875.0
2021-06-29 15:30:00,52.36,52.37,52.35,52.37,120780.0,44.0608,44.0692,44.0524,44.0692,120780.0
2021-06-30 09:30:00,52.37,52.39,52.36,52.39,289978.0,44.0692,44.086,44.0608,44.086,289978.0
2021-06-30 10:00:00,52.39,52.39,52.37,52.39,413068.0,44.086,44.086,44.0692,44.086,413068.0
2021-06-30 10:30:00,52.38,52.39,52.38,52.39,43965.0,44.0776,44.086,44.0776,44.086,43965.0
2021-06-30 11:00:00,52.39,52.39,52.37,52.38,90444.0,44.086,44.086,44.0692,44.0776,90444.0
2021-06-30 11:30:00,52.38,52.39,52.37,52.39,120779.0,44.0776,44.086,44.0692,44.086,120779.0
2021-06-30 12:00:00,52.39,52.39,52.38,52.39,208093.0,44.086,44.086,44.0776,44.086,208093.0
2021-06-30 12:30:00,52.38,52.4,52.38,52.4,77535.0,44.0776,44.0945,44.0776,44.0945,77535.0
2021-06-30 13:00:00,52.4,52.4,52.39,52.4,90684.0,44.0945,44.0945,44.086,44.0945,90684.0
2021-06-30 13:30:00,52.4,52.4,52.39,52.4,53753.0,44.0945,44.0945,44.086,44.0945,53753.0
2021-06-30 14:00:00,52.4,52.4,52.39,52.4,88406.0,44.0945,44.0945,44.086,44.0945,88406.0
2021-06-30 14:30:00,52.4,52.4,52.39,52.4,82459.0,44.0945,44.0945,44.086,44.0945,82459.0
2021-06-30 15:00:00,52.4,52.41,52.39,52.41,332615.0,44.0945,44.1029,44.086,44.1029,332615.0
2021-06-30 15:30:00,52.41,52.41,52.4,52.4,250680.0,44.1029,44.1029,44.0945,44.0945,250680.0
2021-07-01 09:30:00,51.95,51.96,51.93,51.93,385747.0,44.1206,44.1291,44.1036,44.1036,385747.0
2021-07-01 10:00:00,51.94,51.94,51.93,51.93,141236.0,44.1121,44.1121,44.1036,44.1036,141236.0
2021-07-01 10:30:00,51.93,51.94,51.91,51.92,390332.0,44.1036,44.1121,44.0866,44.0951,390332.0
2021-07-01 11:00:00,51.91,51.92,51.9,51.9,304024.0,44.0866,44.0951,44.0782,44.0782,304024.0
2021-07-01 11:30:00,51.91,51.93,51.9,51.93,75752.0,44.0866,44.1036,44.0782,44.1036,75752.0
2021-07-01 12:00:00,51.93,51.93,51.92,51.93,127172.0,44.1036,44.1036,44.0951,44.1036,127172.0
2021-07-01 12:30:00,51.93,51.94,51.92,51.94,88217.0,44.1036,44.1121,44.0951,44.1121,88217.0
2021-07-01 13:00:00,51.94,51.94,51.93,51.94,56284.0,44.1121,44.1121,44.1036,44.1121,56284.0
2021-07-01 13:30:00,51.94,51.94,51.93,51.94,83450.0,44.1121,44.1121,44.1036,44.1121,83450.0
2021-07-01 14:00:00,51.94,51.94,51.93,51.93,163502.0,44.1121,44.1121,44.1036,44.1036,163502.0
2021-07-01 14:30:00,51.94,51.94,51.93,51.94,145255.0,44.1121,44.1121,44.1036,44.1121,145255.0
2021-07-01 15:00:00,51.93,51.94,51.93,51.94,106416.0,44.1036,44.1121,44.1036,44.1121,106416.0
2021-07-01 15:30:00,51.94,51.94,51.92,51.93,971624.0,44.1121,44.1121,44.0951,44.1036,971624.0
2021-07-02 09:30:00,51.95,51.97,51.94,51.96,211574.0,44.1206,44.1376,44.1121,44.1291,211574.0
2021-07-02 10:00:00,51.96,51.97,51.95,51.96,107636.0,44.1291,44.1376,44.1206,44.1291,107636.0
2021-07-02 10:30:00,51.97,51.97,51.96,51.97,53281.0,44.1376,44.1376,44.1291,44.1376,53281.0
2021-07-02 11:00:00,51.97,51.97,51.96,51.97,79537.0,44.1376,44.1376,44.1291,44.1376,79537.0
2021-07-02 11:30:00,51.96,51.97,51.96,51.97,64420.0,44.1291,44.1376,44.1291,44.1376,64420.0
2021-07-02 12:00:00,51.97,51.97,51.96,51.97,135181.0,44.1376,44.1376,44.1291,44.1376,135181.0
2021-07-02 12:30:00,51.97,51.98,51.96,51.97,74826.0,44.1376,44.1461,44.1291,44.1376,74826.0
2021-07-02 13:00:00,51.98,51.99,51.97,51.99,204898.0,44.1461,44.1546,44.1376,44.1546,204898.0
2021-07-02 13:30:00,51.98,51.99,51.98,51.99,37187.0,44.1461,44.1546,44.1461,44.1546,37187.0
2021-07-02 14:00:00,51.98,51.99,51.98,51.98,61579.0,44.1461,44.1546,44.1461,44.1461,61579.0
2021-07-02 14:30:00,51.98,51.99,51.98,51.99,94074.0,44.1461,44.1546,44.1461,44.1546,94074.0
2021-07-02 15:00:00,51.98,52.0,51.98,52.0,88039.0,44.1461,44.1631,44.1461,44.1631,88039.0
2021-07-02 15:30:00,51.99,52.02,51.99,52.01,632011.0,44.1546,44.1801,44.1546,44.1716,632011.0
2021-07-06 09:30:00,52.01,52.04,52.01,52.04,580992.0,44.1716,44.1971,44.1716,44.1971,580992.0
2021-07-06 10:00:00,52.03,52.06,52.02,52.03,182068.0,44.1886,44.214,44.1801,44.1886,182068.0
2021-07-06 10:30:00,52.03,52.05,52.02,52.05,83242.0,44.1886,44.2055,44.1801,44.2055,83242.0
2021-07-06 11:00:00,52.05,52.05,52.02,52.02,146351.0,44.2055,44.2055,44.1801,44.1801,146351.0
2021-07-06 11:30:00,52.03,52.03,52.01,52.02,121856.0,44.1886,44.1886,44.1716,44.1801,121856.0
2021-07-06 12:00:00,52.02,52.03,52.01,52.03,70153.0,44.1801,44.1886,44.1716,44.1886,70153.0
2021-07-06 12:30:00,52.02,52.03,52.02,52.02,78064.0,44.1801,44.1886,44.1801,44.1801,78064.0
2021-07-06 13:00:00,52.02,52.03,52.01,52.02,162354.0,44.1801,44.1886,44.1716,44.1801,162354.0
2021-07-06 13:30:00,52.02,52.03,52.01,52.03,183220.0,44.1801,44.1886,44.1716,44.1886,183220.0
2021-07-06 14:00:00,52.03,52.04,52.02,52.04,57771.0,44.1886,44.1971,44.1801,44.1971,57771.0
2021-07-06 14:30:00,52.04,52.04,52.02,52.03,130370.0,44.1971,44.1971,44.1801,44.1886,130370.0
2021-07-06 15:00:00,52.03,52.03,52.02,52.03,70720.0,44.1886,44.1886,44.1801,44.1886,70720.0
2021-07-06 15:30:00,52.03,52.03,52.02,52.03,195917.0,44.1886,44.1886,44.1801,44.1886,195917.0
2021-07-07 09:30:00,52.03,52.04,52.02,52.04,326202.0,44.1886,44.1971,44.1801,44.1971,326202.0
2021-07-07 10:00:00,52.04,52.04,52.0,52.01,147050.0,44.1971,44.1971,44.1631,44.1716,147050.0
2021-07-07 10:30:00,52.01,52.01,52.0,52.0,89207.0,44.1716,44.1716,44.1631,44.1631,89207.0
2021-07-07 11:00:00,52.01,52.01,51.99,51.99,162846.0,44.1716,44.1716,44.1546,44.1546,162846.0
2021-07-07 11:30:00,52.0,52.0,51.99,52.0,81740.0,44.1631,44.1631,44.1546,44.1631,81740.0
2021-07-07 12:00:00,52.0,52.0,51.99,52.0,56198.0,44.1631,44.1631,44.1546,44.1631,56198.0
2021-07-07 12:30:00,52.0,52.0,51.99,52.0,60721.0,44.1631,44.1631,44.1546,44.1631,60721.0
2021-07-07 13:00:00,52.0,52.0,51.99,52.0,135845.0,44.1631,44.1631,44.1546,44.1631,135845.0
2021-07-07 13:30:00,52.0,52.01,51.99,52.01,111884.0,44.1631,44.1716,44.1546,44.1716,111884.0
2021-07-07 14:00:00,52.01,52.02,51.99,52.02,110693.0,44.1716,44.1801,44.1546,44.1801,110693.0
2021-07-07 14:30:00,52.02,52.02,52.01,52.01,127935.0,44.1801,44.1801,44.1716,44.1716,127935.0
2021-07-07 15:00:00,52.02,52.02,52.0,52.01,90949.0,44.1801,44.1801,44.1631,44.1716,90949.0
2021-07-07 15:30:00,52.01,52.01,51.99,52.0,157307.0,44.1716,44.1716,44.1546,44.1631,157307.0
2021-07-08 09:30:00,51.99,51.99,51.96,51.98,520288.0,44.1546,44.1546,44.1291,44.1461,520288.0
2021-07-08 10:00:00,51.97,51.98,51.97,51.98,108925.0,44.1376,44.1461,44.1376,44.1461,108925.0
2021-07-08 10:30:00,51.98,51.99,51.96,51.98,162575.0,44.1461,44.1546,44.1291,44.1461,162575.0
2021-07-08 11:00:00,51.97,51.98,51.97,51.98,105670.0,44.1376,44.1461,44.1376,44.1461,105670.0
2021-07-08 11:30:00,51.98,52.01,51.97,52.01,213577.0,44.1461,44.1716,44.1376,44.1716,213577.0
2021-07-08 12:00:00,52.0,52.01,51.99,52.0,78479.0,44.1631,44.1716,44.1546,44.1631,78479.0
2021-07-08 12:30:00,51.99,52.0,51.98,52.0,294951.0,44.1546,44.1631,44.1461,44.1631,294951.0
2021-07-08 13:00:00,52.0,52.0,51.99,52.0,56716.0,44.1631,44.1631,44.1546,44.1631,56716.0
2021-07-08 13:30:00,52.0,52.0,51.99,51.99,45598.0,44.1631,44.1631,44.1546,44.1546,45598.0
2021-07-08 14:00:00,51.99,52.0,51.99,52.0,118496.0,44.1546,44.1631,44.1546,44.1631,118496.0
2021-07-08 14:30:00,52.0,52.01,51.99,52.01,60034.0,44.1631,44.1716,44.1546,44.1716,60034.0
2021-07-08 15:00:00,52.0,52.01,52.0,52.0,87790.0,44.1631,44.1716,44.1631,44.1631,87790.0
2021-07-08 15:30:00,52.01,52.01,52.0,52.0,146051.0,44.1716,44.1716,44.1631,44.1631,146051.0
2021-07-09 09:30:00,52.04,52.05,52.01,52.02,143951.0,44.1971,44.2055,44.1716,44.1801,143951.0
2021-07-09 10:00:00,52.02,52.02,52.01,52.02,44418.0,44.1801,44.1801,44.1716,44.1801,44418.0
2021-07-09 10:30:00,52.02,52.02,52.01,52.02,32972.0,44.1801,44.1801,44.1716,44.1801,32972.0
2021-07-09 11:00:00,52.02,52.02,52.01,52.02,41683.0,44.1801,44.1801,44.1716,44.1801,41683.0
2021-07-09 11:30:00,52.02,52.03,52.01,52.03,79934.0,44.1801,44.1886,44.1716,44.1886,79934.0
2021-07-09 12:00:00,52.03,52.03,52.02,52.03,49073.0,44.1886,44.1886,44.1801,44.1886,49073.0
2021-07-09 12:30:00,52.02,52.04,52.02,52.03,50566.0,44.1801,44.1971,44.1801,44.1886,50566.0
2021-07-09 13:00:00,52.03,52.04,52.03,52.04,65136.0,44.1886,44.1971,44.1886,44.1971,65136.0
2021-07-09 13:30:00,52.04,52.04,52.03,52.04,54926.0,44.1971,44.1971,44.1886,44.1971,54926.0
2021-07-09 14:00:00,52.04,52.04,52.03,52.04,70657.0,44.1971,44.1971,44.1886,44.1971,70657.0
2021-07-09 14:30:00,52.04,52.04,52.03,52.04,76928.0,44.1971,44.1971,44.1886,44.1971,76928.0
2021-07-09 15:00:00,52.04,52.04,52.03,52.04,72668.0,44.1971,44.1971,44.1886,44.1971,72668.0
2021-07-09 15:30:00,52.04,52.05,52.03,52.04,101651.0,44.1971,44.2055,44.1886,44.1971,101651.0
2021-07-12 09:30:00,52.04,52.05,52.03,52.04,187667.0,44.1971,44.2055,44.1886,44.1971,187667.0
2021-07-12 10:00:00,52.05,52.07,52.04,52.07,70481.0,44.2055,44.2225,44.1971,44.2225,70481.0
2021-07-12 10:30:00,52.07,52.08,52.06,52.08,104812.0,44.2225,44.231,44.214,44.231,104812.0
2021-07-12 11:00:00,52.08,52.08,52.07,52.07,65068.0,44.231,44.231,44.2225,44.2225,65068.0
2021-07-12 11:30:00,52.08,52.08,52.06,52.08,61193.0,44.231,44.231,44.214,44.231,61193.0
2021-07-12 12:00:00,52.08,52.08,52.05,52.06,102631.0,44.231,44.231,44.2055,44.214,102631.0
2021-07-12 12:30:00,52.06,52.08,52.05,52.08,81201.0,44.214,44.231,44.2055,44.231,81201.0
2021-07-12 13:00:00,52.08,52.08,52.07,52.08,80233.0,44.231,44.231,44.2225,44.231,80233.0
2021-07-12 13:30:00,52.08,52.09,52.07,52.09,54852.0,44.231,44.2395,44.2225,44.2395,54852.0
2021-07-12 14:00:00,52.09,52.1,52.08,52.1,60002.0,44.2395,44.248,44.231,44.248,60002.0
2021-07-12 14:30:00,52.1,52.1,52.09,52.1,109184.0,44.248,44.248,44.2395,44.248,109184.0
2021-07-12 15:00:00,52.1,52.1,52.09,52.1,84291.0,44.248,44.248,44.2395,44.248,84291.0
2021-07-12 15:30:00,52.1,52.1,52.09,52.1,227007.0,44.248,44.248,44.2395,44.248,227007.0
2021-07-13 09:30:00,52.19,52.2,52.15,52.18,109246.0,44.3244,44.3329,44.2905,44.316,109246.0
2021-07-13 10:00:00,52.18,52.18,52.16,52.18,159528.0,44.316,44.316,44.299,44.316,159528.0
2021-07-13 10:30:00,52.18,52.19,52.18,52.18,127435.0,44.316,44.3244,44.316,44.316,127435.0
2021-07-13 11:00:00,52.19,52.2,52.18,52.2,87150.0,44.3244,44.3329,44.316,44.3329,87150.0
2021-07-13 11:30:00,52.2,52.22,52.19,52.22,60324.0,44.3329,44.3499,44.3244,44.3499,60324.0
2021-07-13 12:00:00,52.22,52.22,52.21,52.22,67824.0,44.3499,44.3499,44.3414,44.3499,67824.0
2021-07-13 12:30:00,52.22,52.23,52.21,52.23,82038.0,44.3499,44.3584,44.3414,44.3584,82038.0
2021-07-13 13:00:00,52.23,52.23,52.21,52.22,156079.0,44.3584,44.3584,44.3414,44.3499,156079.0
2021-07-13 13:30:00,52.22,52.23,52.21,52.22,120136.0,44.3499,44.3584,44.3414,44.3499,120136.0
2021-07-13 14:00:00,52.23,52.23,52.21,52.23,60091.0,44.3584,44.3584,44.3414,44.3584,60091.0
2021-07-13 14:30:00,52.23,52.23,52.21,52.21,65934.0,44.3584,44.3584,44.3414,44.3414,65934.0
2021-07-13 15:00:00,52.22,52.22,52.21,52.22,156747.0,44.3499,44.3499,44.3414,44.3499,156747.0
2021-07-13 15:30:00,52.22,52.22,52.21,52.22,228864.0,44.3499,44.3499,44.3414,44.3499,228864.0
2021-07-14 09:30:00,52.27,52.28,52.26,52.27,184754.0,44.3924,44.4009,44.3839,44.3924,184754.0
2021-07-14 10:00:00,52.27,52.27,52.26,52.27,83178.0,44.3924,44.3924,44.3839,44.3924,83178.0
2021-07-14 10:30:00,52.26,52.28,52.25,52.26,152086.0,44.3839,44.4009,44.3754,44.3839,152086.0
2021-07-14 11:00:00,52.26,52.26,52.25,52.26,57228.0,44.3839,44.3839,44.3754,44.3839,57228.0
2021-07-14 11:30:00,52.26,52.26,52.21,52.22,141298.0,44.3839,44.3839,44.3414,44.3499,141298.0
2021-07-14 12:00:00,52.22,52.22,52.21,52.22,96968.0,44.3499,44.3499,44.3414,44.3499,96968.0
2021-07-14 12:30:00,52.22,52.23,52.21,52.23,130391.0,44.3499,44.3584,44.3414,44.3584,130391.0
2021-07-14 13:00:00,52.23,52.23,52.21,52.21,95922.0,44.3584,44.3584,44.3414,44.3414,95922.0
2021-07-14 13:30:00,52.21,52.22,52.21,52.22,96153.0,44.3414,44.3499,44.3414,44.3499,96153.0
2021-07-14 14:00:00,52.22,52.23,52.21,52.23,45973.0,44.3499,44.3584,44.3414,44.3584,45973.0
2021-07-14 14:30:00,52.23,52.23,52.22,52.23,88182.0,44.3584,44.3584,44.3499,44.3584,88182.0
2021-07-14 15:00:00,52.23,52.23,52.22,52.23,79040.0,44.3584,44.3584,44.3499,44.3584,79040.0
2021-07-14 15:30:00,52.23,52.24,52.22,52.23,189932.0,44.3584,44.3669,44.3499,44.3584,189932.0
2021-07-15 09:30:00,52.26,52.28,52.26,52.28,152521.0,44.3839,44.4009,44.3839,44.4009,152521.0
2021-07-15 10:00:00,52.28,52.28,52.25,52.26,142470.0,44.4009,44.4009,44.3754,44.3839,142470.0
2021-07-15 10:30:00,52.26,52.26,52.25,52.26,78348.0,44.3839,44.3839,44.3754,44.3839,78348.0
2021-07-15 11:00:00,52.26,52.27,52.25,52.27,106684.0,44.3839,44.3924,44.3754,44.3924,106684.0
2021-07-15 11:30:00,52.26,52.27,52.25,52.25,68395.0,44.3839,44.3924,44.3754,44.3754,68395.0
2021-07-15 12:00:00,52.26,52.27,52.25,52.25,149047.0,44.3839,44.3924,44.3754,44.3754,149047.0
2021-07-15 12:30:00,52.26,52.26,52.25,52.26,73754.0,44.3839,44.3839,44.3754,44.3839,73754.0
2021-07-15 13:00:00,52.26,52.28,52.25,52.28,93655.0,44.3839,44.4009,44.3754,44.4009,93655.0
2021-07-15 13:30:00,52.27,52.28,52.26,52.27,481358.0,44.3924,44.4009,44.3839,44.3924,481358.0
2021-07-15 14:00:00,52.26,52.27,52.24,52.26,216577.0,44.3839,44.3924,44.3669,44.3839,216577.0
2021-07-15 14:30:00,52.25,52.26,52.24,52.25,336003.0,44.3754,44.3839,44.3669,44.3754,336003.0
2021-07-15 15:00:00,52.25,52.27,52.24,52.26,221653.0,44.3754,44.3924,44.3669,44.3839,221653.0
2021-07-15 15:30:00,52.27,52.28,52.26,52.28,309659.0,44.3924,44.4009,44.3839,44.4009,309659.0
2021-07-16 09:30:00,52.27,52.29,52.26,52.28,248207.0,44.3924,44.4094,44.3839,44.4009,248207.0
2021-07-16 10:00:00,52.28,52.28,52.27,52.28,91028.0,44.4009,44.4009,44.3924,44.4009,91028.0
2021-07-16 10:30:00,52.28,52.28,52.26,52.26,115678.0,44.4009,44.4009,44.3839,44.3839,115678.0
2021-07-16 11:00:00,52.27,52.28,52.26,52.28,120882.0,44.3924,44.4009,44.3839,44.4009,120882.0
2021-07-16 11:30:00,52.28,52.29,52.27,52.29,135887.0,44.4009,44.4094,44.3924,44.4094,135887.0
2021-07-16 12:00:00,52.29,52.3,52.28,52.28,104754.0,44.4094,44.4179,44.4009,44.4009,104754.0
2021-07-16 12:30:00,52.29,52.29,52.28,52.29,71680.0,44.4094,44.4094,44.4009,44.4094,71680.0
2021-07-16 13:00:00,52.29,52.3,52.28,52.3,56946.0,44.4094,44.4179,44.4009,44.4179,56946.0
2021-07-16 13:30:00,52.3,52.3,52.28,52.28,103675.0,44.4179,44.4179,44.4009,44.4009,103675.0
2021-07-16 14:00:00,52.29,52.29,52.27,52.28,114927.0,44.4094,44.4094,44.3924,44.4009,114927.0
2021-07-16 14:30:00,52.28,52.29,52.27,52.29,83247.0,44.4009,44.4094,44.3924,44.4094,83247.0
2021-07-16 15:00:00,52.29,52.29,52.27,52.28,139358.0,44.4094,44.4094,44.3924,44.4009,139358.0
2021-07-16 15:30:00,52.28,52.28,52.27,52.27,196552.0,44.4009,44.4009,44.3924,44.3924,196552.0
2021-07-19 09:30:00,52.27,52.27,52.24,52.25,293560.0,44.3924,44.3924,44.3669,44.3754,293560.0
2021-07-19 10:00:00,52.25,52.28,52.25,52.26,124427.0,44.3754,44.4009,44.3754,44.3839,124427.0
2021-07-19 10:30:00,52.27,52.27,52.23,52.26,211709.0,44.3924,44.3924,44.3584,44.3839,211709.0
2021-07-19 11:00:00,52.25,52.27,52.23,52.25,101677.0,44.3754,44.3924,44.3584,44.3754,101677.0
2021-07-19 11:30:00,52.26,52.26,52.24,52.26,86049.0,44.3839,44.3839,44.3669,44.3839,86049.0
2021-07-19 12:00:00,52.25,52.26,52.24,52.26,117504.0,44.3754,44.3839,44.3669,44.3839,117504.0
2021-07-19 12:30:00,52.25,52.26,52.22,52.23,218641.0,44.3754,44.3839,44.3499,44.3584,218641.0
2021-07-19 13:00:00,52.23,52.24,52.22,52.23,134306.0,44.3584,44.3669,44.3499,44.3584,134306.0
2021-07-19 13:30:00,52.24,52.24,52.22,52.23,108860.0,44.3669,44.3669,44.3499,44.3584,108860.0
2021-07-19 14:00:00,52.23,52.24,52.22,52.23,92689.0,44.3584,44.3669,44.3499,44.3584,92689.0
2021-07-19 14:30:00,52.23,52.24,52.2,52.21,98269.0,44.3584,44.3669,44.3329,44.3414,98269.0
2021-07-19 15:00:00,52.21,52.22,52.19,52.2,171827.0,44.3414,44.3499,44.3244,44.3329,171827.0
2021-07-19 15:30:00,52.2,52.2,52.16,52.17,300612.0,44.3329,44.3329,44.299,44.3075,300612.0
2021-07-20 09:30:00,52.19,52.21,52.18,52.19,200559.0,44.3244,44.3414,44.316,44.3244,200559.0
2021-07-20 10:00:00,52.2,52.21,52.19,52.2,57113.0,44.3329,44.3414,44.3244,44.3329,57113.0
2021-07-20 10:30:00,52.2,52.23,52.19,52.23,70180.0,44.3329,44.3584,44.3244,44.3584,70180.0
2021-07-20 11:00:00,52.22,52.22,52.19,52.2,83275.0,44.3499,44.3499,44.3244,44.3329,83275.0
2021-07-20 11:30:00,52.19,52.2,52.19,52.2,44649.0,44.3244,44.3329,44.3244,44.3329,44649.0
2021-07-20 12:00:00,52.2,52.2,52.19,52.2,70910.0,44.3329,44.3329,44.3244,44.3329,70910.0
2021-07-20 12:30:00,52.2,52.2,52.19,52.2,40111.0,44.3329,44.3329,44.3244,44.3329,40111.0
2021-07-20 13:00:00,52.2,52.21,52.19,52.2,1223258.0,44.3329,44.3414,44.3244,44.3329,1223258.0
2021-07-20 13:30:00,52.21,52.22,52.2,52.22,50591.0,44.3414,44.3499,44.3329,44.3499,50591.0
2021-07-20 14:00:00,52.22,52.22,52.21,52.21,42880.0,44.3499,44.3499,44.3414,44.3414,42880.0
2021-07-20 14:30:00,52.22,52.22,52.21,52.22,63398.0,44.3499,44.3499,44.3414,44.3499,63398.0
2021-07-20 15:00:00,52.22,52.22,52.21,52.22,74543.0,44.3499,44.3499,44.3414,44.3499,74543.0
2021-07-20 15:30:00,52.22,52.22,52.2,52.2,231532.0,44.3499,44.3499,44.3329,44.3329,231532.0
2021-07-21 09:30:00,52.22,52.25,52.21,52.25,95594.0,44.3499,44.3754,44.3414,44.3754,95594.0
2021-07-21 10:00:00,52.25,52.25,52.23,52.24,67478.0,44.3754,44.3754,44.3584,44.3669,67478.0
2021-07-21 10:30:00,52.23,52.24,52.21,52.21,67885.0,44.3584,44.3669,44.3414,44.3414,67885.0
2021-07-21 11:00:00,52.22,52.25,52.21,52.24,88131.0,44.3499,44.3754,44.3414,44.3669,88131.0
2021-07-21 11:30:00,52.25,52.25,52.23,52.25,43625.0,44.3754,44.3754,44.3584,44.3754,43625.0
2021-07-21 12:00:00,52.25,52.25,52.23,52.24,84696.0,44.3754,44.3754,44.3584,44.3669,84696.0
2021-07-21 12:30:00,52.24,52.25,52.23,52.25,99526.0,44.3669,44.3754,44.3584,44.3754,99526.0
2021-07-21 13:00:00,52.25,52.27,52.23,52.25,245130.0,44.3754,44.3924,44.3584,44.3754,245130.0
2021-07-21 13:30:00,52.25,52.25,52.23,52.24,77975.0,44.3754,44.3754,44.3584,44.3669,77975.0
2021-07-21 14:00:00,52.23,52.25,52.23,52.25,438078.0,44.3584,44.3754,44.3584,44.3754,438078.0
2021-07-21 14:30:00,52.25,52.25,52.24,52.24,114660.0,44.3754,44.3754,44.3669,44.3669,114660.0
2021-07-21 15:00:00,52.25,52.25,52.23,52.25,122830.0,44.3754,44.3754,44.3584,44.3754,122830.0
2021-07-21 15:30:00,52.25,52.25,52.22,52.23,315296.0,44.3754,44.3754,44.3499,44.3584,315296.0
2021-07-22 09:30:00,52.25,52.26,52.23,52.25,210966.0,44.3754,44.3839,44.3584,44.3754,210966.0
2021-07-22 10:00:00,52.25,52.26,52.23,52.26,71449.0,44.3754,44.3839,44.3584,44.3839,71449.0
2021-07-22 10:30:00,52.25,52.25,52.23,52.24,118693.0,44.3754,44.3754,44.3584,44.3669,118693.0
2021-07-22 11:00:00,52.24,52.25,52.23,52.23,112620.0,44.3669,44.3754,44.3584,44.3584,112620.0
2021-07-22 11:30:00,52.23,52.25,52.23,52.25,73872.0,44.3584,44.3754,44.3584,44.3754,73872.0
2021-07-22 12:00:00,52.25,52.26,52.24,52.25,119599.0,44.3754,44.3839,44.3669,44.3754,119599.0
2021-07-22 12:30:00,52.25,52.27,52.24,52.27,47858.0,44.3754,44.3924,44.3669,44.3924,47858.0
2021-07-22 13:00:00,52.27,52.29,52.26,52.28,273428.0,44.3924,44.4094,44.3839,44.4009,273428.0
2021-07-22 13:30:00,52.28,52.3,52.27,52.3,85977.0,44.4009,44.4179,44.3924,44.4179,85977.0
2021-07-22 14:00:00,52.3,52.31,52.29,52.31,110083.0,44.4179,44.4264,44.4094,44.4264,110083.0
2021-07-22 14:30:00,52.31,52.31,52.3,52.3,81695.0,44.4264,44.4264,44.4179,44.4179,81695.0
2021-07-22 15:00:00,52.3,52.31,52.29,52.3,263984.0,44.4179,44.4264,44.4094,44.4179,263984.0
2021-07-22 15:30:00,52.31,52.31,52.28,52.29,327880.0,44.4264,44.4264,44.4009,44.4094,327880.0
2021-07-23 09:30:00,52.34,52.34,52.32,52.34,188665.0,44.4518,44.4518,44.4349,44.4518,188665.0
2021-07-23 10:00:00,52.34,52.35,52.33,52.35,120320.0,44.4518,44.4603,44.4433,44.4603,120320.0
2021-07-23 10:30:00,52.35,52.38,52.34,52.38,747051.0,44.4603,44.4858,44.4518,44.4858,747051.0
2021-07-23 11:00:00,52.37,52.39,52.37,52.38,69968.0,44.4773,44.4943,44.4773,44.4858,69968.0
2021-07-23 11:30:00,52.39,52.4,52.38,52.4,104860.0,44.4943,44.5028,44.4858,44.5028,104860.0
2021-07-23 12:00:00,52.39,52.4,52.39,52.4,89168.0,44.4943,44.5028,44.4943,44.5028,89168.0
2021-07-23 12:30:00,52.4,52.4,52.39,52.4,104764.0,44.5028,44.5028,44.4943,44.5028,104764.0
2021-07-23 13:00:00,52.4,52.4,52.38,52.39,235772.0,44.5028,44.5028,44.4858,44.4943,235772.0
2021-07-23 13:30:00,52.39,52.39,52.36,52.37,291976.0,44.4943,44.4943,44.4688,44.4773,291976.0
2021-07-23 14:00:00,52.37,52.39,52.35,52.39,70650.0,44.4773,44.4943,44.4603,44.4943,70650.0
2021-07-23 14:30:00,52.38,52.4,52.38,52.4,88502.0,44.4858,44.5028,44.4858,44.5028,88502.0
2021-07-23 15:00:00,52.4,52.41,52.39,52.41,92157.0,44.5028,44.5113,44.4943,44.5113,92157.0
2021-07-23 15:30:00,52.41,52.43,52.4,52.43,330047.0,44.5113,44.5283,44.5028,44.5283,330047.0
2021-07-26 09:30:00,52.45,52.46,52.44,52.46,219390.0,44.5453,44.5538,44.5368,44.5538,219390.0
2021-07-26 10:00:00,52.46,52.46,52.43,52.44,144558.0,44.5538,44.5538,44.5283,44.5368,144558.0
2021-07-26 10:30:00,52.44,52.46,52.43,52.45,95803.0,44.5368,44.5538,44.5283,44.5453,95803.0
2021-07-26 11:00:00,52.45,52.46,52.45,52.45,49711.0,44.5453,44.5538,44.5453,44.5453,49711.0
2021-07-26 11:30:00,52.46,52.48,52.46,52.48,73141.0,44.5538,44.5707,44.5538,44.5707,73141.0
2021-07-26 12:00:00,52.48,52.48,52.47,52.47,147282.0,44.5707,44.5707,44.5622,44.5622,147282.0
2021-07-26 12:30:00,52.47,52.48,52.47,52.47,62098.0,44.5622,44.5707,44.5622,44.5622,62098.0
2021-07-26 13:00:00,52.48,52.49,52.47,52.49,87801.0,44.5707,44.5792,44.5622,44.5792,87801.0
2021-07-26 13:30:00,52.49,52.5,52.48,52.5,91739.0,44.5792,44.5877,44.5707,44.5877,91739.0
2021-07-26 14:00:00,52.5,52.52,52.49,52.52,555496.0,44.5877,44.6047,44.5792,44.6047,555496.0
2021-07-26 14:30:00,52.51,52.52,52.51,52.52,74912.0,44.5962,44.6047,44.5962,44.6047,74912.0
2021-07-26 15:00:00,52.52,52.52,52.51,52.52,130608.0,44.6047,44.6047,44.5962,44.6047,130608.0
2021-07-26 15:30:00,52.52,52.53,52.51,52.53,137212.0,44.6047,44.6132,44.5962,44.6132,137212.0
2021-07-27 09:30:00,52.51,52.51,52.5,52.51,244076.0,44.5962,44.5962,44.5877,44.5962,244076.0
2021-07-27 10:00:00,52.5,52.51,52.49,52.5,180445.0,44.5877,44.5962,44.5792,44.5877,180445.0
2021-07-27 10:30:00,52.5,52.5,52.49,52.5,131066.0,44.5877,44.5877,44.5792,44.5877,131066.0
2021-07-27 11:00:00,52.5,52.5,52.49,52.49,78540.0,44.5877,44.5877,44.5792,44.5792,78540.0
2021-07-27 11:30:00,52.5,52.5,52.47,52.48,154364.0,44.5877,44.5877,44.5622,44.5707,154364.0
2021-07-27 12:00:00,52.48,52.49,52.47,52.48,189137.0,44.5707,44.5792,44.5622,44.5707,189137.0
2021-07-27 12:30:00,52.48,52.49,52.47,52.48,207719.0,44.5707,44.5792,44.5622,44.5707,207719.0
2021-07-27 13:00:00,52.48,52.5,52.46,52.48,251975.0,44.5707,44.5877,44.5538,44.5707,251975.0
2021-07-27 13:30:00,52.48,52.5,52.48,52.5,66436.0,44.5707,44.5877,44.5707,44.5877,66436.0
2021-07-27 14:00:00,52.5,52.51,52.49,52.5,67523.0,44.5877,44.5962,44.5792,44.5877,67523.0
2021-07-27 14:30:00,52.51,52.52,52.5,52.52,70337.0,44.5962,44.6047,44.5877,44.6047,70337.0
2021-07-27 15:00:00,52.52,52.52,52.51,52.52,129075.0,44.6047,44.6047,44.5962,44.6047,129075.0
2021-07-27 15:30:00,52.52,52.52,52.51,52.52,122714.0,44.6047,44.6047,44.5962,44.6047,122714.0
2021-07-28 09:30:00,52.53,52.53,52.51,52.52,191200.0,44.6132,44.6132,44.5962,44.6047,191200.0
2021-07-28 10:00:00,52.52,52.52,52.51,52.52,80273.0,44.6047,44.6047,44.5962,44.6047,80273.0
2021-07-28 10:30:00,52.51,52.52,52.49,52.5,289944.0,44.5962,44.6047,44.5792,44.5877,289944.0
2021-07-28 11:00:00,52.5,52.51,52.49,52.51,96641.0,44.5877,44.5962,44.5792,44.5962,96641.0
2021-07-28 11:30:00,52.51,52.51,52.49,52.51,112001.0,44.5962,44.5962,44.5792,44.5962,112001.0
2021-07-28 12:00:00,52.51,52.51,52.5,52.5,68988.0,44.5962,44.5962,44.5877,44.5877,68988.0
2021-07-28 12:30:00,52.51,52.52,52.5,52.52,66620.0,44.5962,44.6047,44.5877,44.6047,66620.0
2021-07-28 13:00:00,52.52,52.52,52.51,52.52,73894.0,44.6047,44.6047,44.5962,44.6047,73894.0
2021-07-28 13:30:00,52.52,52.52,52.5,52.51,149904.0,44.6047,44.6047,44.5877,44.5962,149904.0
2021-07-28 14:00:00,52.51,52.52,52.45,52.46,159653.0,44.5962,44.6047,44.5453,44.5538,159653.0
2021-07-28 14:30:00,52.46,52.5,52.42,52.5,332075.0,44.5538,44.5877,44.5198,44.5877,332075.0
2021-07-28 15:00:00,52.5,52.57,52.49,52.57,181046.0,44.5877,44.6472,44.5792,44.6472,181046.0
2021-07-28 15:30:00,52.57,52.6,52.56,52.6,168139.0,44.6472,44.6727,44.6387,44.6727,168139.0
2021-07-29 09:30:00,52.58,52.59,52.57,52.59,120000.0,44.6557,44.6642,44.6472,44.6642,120000.0
2021-07-29 10:00:00,52.59,52.6,52.58,52.59,57562.0,44.6642,44.6727,44.6557,44.6642,57562.0
2021-07-29 10:30:00,52.58,52.59,52.57,52.59,140694.0,44.6557,44.6642,44.6472,44.6642,140694.0
2021-07-29 11:00:00,52.59,52.6,52.58,52.6,119497.0,44.6642,44.6727,44.6557,44.6727,119497.0
2021-07-29 11:30:00,52.59,52.6,52.58,52.6,105832.0,44.6642,44.6727,44.6557,44.6727,105832.0
2021-07-29 12:00:00,52.6,52.61,52.59,52.61,145047.0,44.6727,44.6811,44.6642,44.6811,145047.0
2021-07-29 12:30:00,52.61,52.61,52.57,52.58,223539.0,44.6811,44.6811,44.6472,44.6557,223539.0
2021-07-29 13:00:00,52.58,52.59,52.57,52.59,163632.0,44.6557,44.6642,44.6472,44.6642,163632.0
2021-07-29 13:30:00,52.59,52.59,52.57,52.58,83794.0,44.6642,44.6642,44.6472,44.6557,83794.0
2021-07-29 14:00:00,52.58,52.58,52.56,52.57,106905.0,44.6557,44.6557,44.6387,44.6472,106905.0
2021-07-29 14:30:00,52.57,52.57,52.56,52.57,117974.0,44.6472,44.6472,44.6387,44.6472,117974.0
2021-07-29 15:00:00,52.57,52.57,52.55,52.55,155146.0,44.6472,44.6472,44.6302,44.6302,155146.0
2021-07-29 15:30:00,52.55,52.57,52.55,52.56,145560.0,44.6302,44.6472,44.6302,44.6387,145560.0
2021-07-30 09:30:00,52.59,52.59,52.58,52.58,199012.0,44.6642,44.6642,44.6557,44.6557,199012.0
2021-07-30 10:00:00,52.58,52.6,52.57,52.59,193480.0,44.6557,44.6727,44.6472,44.6642,193480.0
2021-07-30 10:30:00,52.59,52.59,52.58,52.58,142864.0,44.6642,44.6642,44.6557,44.6557,142864.0
2021-07-30 11:00:00,52.59,52.59,52.58,52.59,117744.0,44.6642,44.6642,44.6557,44.6642,117744.0
2021-07-30 11:30:00,52.59,52.6,52.58,52.59,165654.0,44.6642,44.6727,44.6557,44.6642,165654.0
2021-07-30 12:00:00,52.59,52.6,52.59,52.6,248536.0,44.6642,44.6727,44.6642,44.6727,248536.0
2021-07-30 12:30:00,52.6,52.62,52.59,52.62,217735.0,44.6727,44.6896,44.6642,44.6896,217735.0
2021-07-30 13:00:00,52.61,52.62,52.61,52.62,299940.0,44.6811,44.6896,44.6811,44.6896,299940.0
2021-07-30 13:30:00,52.61,52.63,52.61,52.63,123308.0,44.6811,44.6981,44.6811,44.6981,123308.0
2021-07-30 14:00:00,52.63,52.63,52.6,52.61,780091.0,44.6981,44.6981,44.6727,44.6811,780091.0
2021-07-30 14:30:00,52.61,52.61,52.59,52.59,221748.0,44.6811,44.6811,44.6642,44.6642,221748.0
2021-07-30 15:00:00,52.6,52.6,52.59,52.6,123320.0,44.6727,44.6727,44.6642,44.6727,123320.0
2021-07-30 15:30:00,52.59,52.61,52.58,52.61,652938.0,44.6642,44.6811,44.6557,44.6811,652938.0
2021-08-02 09:30:00,52.61,52.61,52.59,52.6,193568.0,44.6811,44.6811,44.6642,44.6727,193568.0
2021-08-02 10:00:00,52.6,52.62,52.59,52.61,211492.0,44.6727,44.6896,44.6642,44.6811,211492.0
2021-08-02 10:30:00,52.6,52.61,52.57,52.58,258248.0,44.6727,44.6811,44.6472,44.6557,258248.0
2021-08-02 11:00:00,52.58,52.6,52.57,52.6,111648.0,44.6557,44.6727,44.6472,44.6727,111648.0
2021-08-02 11:30:00,52.6,52.61,52.58,52.6,89050.0,44.6727,44.6811,44.6557,44.6727,89050.0
2021-08-02 12:00:00,52.59,52.6,52.58,52.59,95739.0,44.6642,44.6727,44.6557,44.6642,95739.0
2021-08-02 12:30:00,52.59,52.59,52.58,52.59,42125.0,44.6642,44.6642,44.6557,44.6642,42125.0
2021-08-02 13:00:00,52.59,52.59,52.58,52.59,41501.0,44.6642,44.6642,44.6557,44.6642,41501.0
2021-08-02 13:30:00,52.59,52.59,52.57,52.58,120632.0,44.6642,44.6642,44.6472,44.6557,120632.0
2021-08-02 14:00:00,52.57,52.58,52.56,52.57,95422.0,44.6472,44.6557,44.6387,44.6472,95422.0
2021-08-02 14:30:00,52.57,52.57,52.56,52.57,168360.0,44.6472,44.6472,44.6387,44.6472,168360.0
2021-08-02 15:00:00,52.57,52.57,52.55,52.55,120866.0,44.6472,44.6472,44.6302,44.6302,120866.0
2021-08-02 15:30:00,52.55,52.56,52.55,52.55,184228.0,44.6302,44.6387,44.6302,44.6302,184228.0
2021-08-03 09:30:00,52.5,52.53,52.49,52.52,208180.0,44.5877,44.6132,44.5792,44.6047,208180.0
2021-08-03 10:00:00,52.52,52.52,52.5,52.51,170225.0,44.6047,44.6047,44.5877,44.5962,170225.0
2021-08-03 10:30:00,52.5,52.51,52.5,52.51,103195.0,44.5877,44.5962,44.5877,44.5962,103195.0
2021-08-03 11:00:00,52.5,52.53,52.5,52.53,71624.0,44.5877,44.6132,44.5877,44.6132,71624.0
2021-08-03 11:30:00,52.53,52.53,52.52,52.53,56421.0,44.6132,44.6132,44.6047,44.6132,56421.0
2021-08-03 12:00:00,52.53,52.54,52.52,52.53,181566.0,44.6132,44.6217,44.6047,44.6132,181566.0
2021-08-03 12:30:00,52.53,52.54,52.53,52.53,64054.0,44.6132,44.6217,44.6132,44.6132,64054.0
2021-08-03 13:00:00,52.54,52.54,52.53,52.54,85099.0,44.6217,44.6217,44.6132,44.6217,85099.0
2021-08-03 13:30:00,52.54,52.54,52.53,52.54,92829.0,44.6217,44.6217,44.6132,44.6217,92829.0
2021-08-03 14:00:00,52.54,52.55,52.53,52.54,92653.0,44.6217,44.6302,44.6132,44.6217,92653.0
2021-08-03 14:30:00,52.54,52.57,52.53,52.57,121120.0,44.6217,44.6472,44.6132,44.6472,121120.0
2021-08-03 15:00:00,52.57,52.58,52.56,52.58,89480.0,44.6472,44.6557,44.6387,44.6557,89480.0
2021-08-03 15:30:00,52.58,52.59,52.57,52.58,134888.0,44.6557,44.6642,44.6472,44.6557,134888.0
2021-08-04 09:30:00,52.56,52.58,52.55,52.57,106606.0,44.6387,44.6557,44.6302,44.6472,106606.0
2021-08-04 10:00:00,52.56,52.57,52.48,52.5,232378.0,44.6387,44.6472,44.5707,44.5877,232378.0
2021-08-04 10:30:00,52.49,52.52,52.48,52.51,108666.0,44.5792,44.6047,44.5707,44.5962,108666.0
2021-08-04 11:00:00,52.51,52.52,52.48,52.5,68475.0,44.5962,44.6047,44.5707,44.5877,68475.0
2021-08-04 11:30:00,52.5,52.51,52.48,52.51,173125.0,44.5877,44.5962,44.5707,44.5962,173125.0
2021-08-04 12:00:00,52.51,52.51,52.48,52.49,118384.0,44.5962,44.5962,44.5707,44.5792,118384.0
2021-08-04 12:30:00,52.5,52.51,52.49,52.51,70473.0,44.5877,44.5962,44.5792,44.5962,70473.0
2021-08-04 13:00:00,52.51,52.51,52.5,52.51,50215.0,44.5962,44.5962,44.5877,44.5962,50215.0
2021-08-04 13:30:00,52.5,52.51,52.5,52.51,74101.0,44.5877,44.5962,44.5877,44.5962,74101.0
2021-08-04 14:00:00,52.51,52.51,52.5,52.51,70850.0,44.5962,44.5962,44.5877,44.5962,70850.0
2021-08-04 14:30:00,52.51,52.51,52.48,52.48,144202.0,44.5962,44.5962,44.5707,44.5707,144202.0
2021-08-04 15:00:00,52.49,52.49,52.48,52.48,85074.0,44.5792,44.5792,44.5707,44.5707,85074.0
2021-08-04 15:30:00,52.49,52.5,52.48,52.5,252719.0,44.5792,44.5877,44.5707,44.5877,252719.0
2021-08-05 09:30:00,52.41,52.44,52.41,52.42,215944.0,44.5113,44.5368,44.5113,44.5198,215944.0
2021-08-05 10:00:00,52.42,52.43,52.4,52.41,94219.0,44.5198,44.5283,44.5028,44.5113,94219.0
2021-08-05 10:30:00,52.41,52.42,52.38,52.39,100532.0,44.5113,44.5198,44.4858,44.4943,100532.0
2021-08-05 11:00:00,52.39,52.39,52.37,52.38,76765.0,44.4943,44.4943,44.4773,44.4858,76765.0
2021-08-05 11:30:00,52.38,52.39,52.37,52.39,57316.0,44.4858,44.4943,44.4773,44.4943,57316.0
2021-08-05 12:00:00,52.39,52.39,52.37,52.38,48420.0,44.4943,44.4943,44.4773,44.4858,48420.0
2021-08-05 12:30:00,52.38,52.39,52.37,52.38,234826.0,44.4858,44.4943,44.4773,44.4858,234826.0
2021-08-05 13:00:00,52.39,52.39,52.38,52.38,104560.0,44.4943,44.4943,44.4858,44.4858,104560.0
2021-08-05 13:30:00,52.39,52.39,52.38,52.39,39243.0,44.4943,44.4943,44.4858,44.4943,39243.0
2021-08-05 14:00:00,52.39,52.39,52.38,52.39,99196.0,44.4943,44.4943,44.4858,44.4943,99196.0
2021-08-05 14:30:00,52.39,52.4,52.38,52.4,117108.0,44.4943,44.5028,44.4858,44.5028,117108.0
2021-08-05 15:00:00,52.4,52.4,52.39,52.4,115752.0,44.5028,44.5028,44.4943,44.5028,115752.0
2021-08-05 15:30:00,52.4,52.4,52.39,52.4,166957.0,44.5028,44.5028,44.4943,44.5028,166957.0
2021-08-06 09:30:00,52.35,52.36,52.33,52.34,195634.0,44.4603,44.4688,44.4433,44.4518,195634.0
2021-08-06 10:00:00,52.34,52.36,52.33,52.35,143094.0,44.4518,44.4688,44.4433,44.4603,143094.0
2021-08-06 10:30:00,52.36,52.38,52.35,52.37,257576.0,44.4688,44.4858,44.4603,44.4773,257576.0
2021-08-06 11:00:00,52.37,52.38,52.36,52.37,80117.0,44.4773,44.4858,44.4688,44.4773,80117.0
2021-08-06 11:30:00,52.37,52.38,52.36,52.38,52880.0,44.4773,44.4858,44.4688,44.4858,52880.0
2021-08-06 12:00:00,52.38,52.38,52.37,52.38,49123.0,44.4858,44.4858,44.4773,44.4858,49123.0
2021-08-06 12:30:00,52.38,52.39,52.37,52.38,83667.0,44.4858,44.4943,44.4773,44.4858,83667.0
2021-08-06 13:00:00,52.39,52.39,52.37,52.38,74633.0,44.4943,44.4943,44.4773,44.4858,74633.0
2021-08-06 13:30:00,52.38,52.38,52.37,52.38,70560.0,44.4858,44.4858,44.4773,44.4858,70560.0
2021-08-06 14:00:00,52.38,52.38,52.37,52.37,90381.0,44.4858,44.4858,44.4773,44.4773,90381.0
2021-08-06 14:30:00,52.38,52.39,52.37,52.39,90097.0,44.4858,44.4943,44.4773,44.4943,90097.0
2021-08-06 15:00:00,52.38,52.39,52.38,52.39,89669.0,44.4858,44.4943,44.4858,44.4943,89669.0
2021-08-06 15:30:00,52.39,52.4,52.38,52.4,295104.0,44.4943,44.5028,44.4858,44.5028,295104.0
2021-08-09 09:30:00,52.36,52.38,52.36,52.37,138957.0,44.4688,44.4858,44.4688,44.4773,138957.0
2021-08-09 10:00:00,52.38,52.38,52.35,52.37,94105.0,44.4858,44.4858,44.4603,44.4773,94105.0
2021-08-09 10:30:00,52.37,52.37,52.33,52.34,57028.0,44.4773,44.4773,44.4433,44.4518,57028.0
2021-08-09 11:00:00,52.34,52.37,52.33,52.37,182143.0,44.4518,44.4773,44.4433,44.4773,182143.0
2021-08-09 11:30:00,52.37,52.37,52.34,52.37,114404.0,44.4773,44.4773,44.4518,44.4773,114404.0
2021-08-09 12:00:00,52.37,52.37,52.35,52.35,79136.0,44.4773,44.4773,44.4603,44.4603,79136.0
2021-08-09 12:30:00,52.36,52.36,52.35,52.36,52402.0,44.4688,44.4688,44.4603,44.4688,52402.0
2021-08-09 13:00:00,52.36,52.36,52.35,52.36,75384.0,44.4688,44.4688,44.4603,44.4688,75384.0
2021-08-09 13:30:00,52.36,52.36,52.35,52.35,80411.0,44.4688,44.4688,44.4603,44.4603,80411.0
2021-08-09 14:00:00,52.35,52.36,52.35,52.36,51108.0,44.4603,44.4688,44.4603,44.4688,51108.0
2021-08-09 14:30:00,52.36,52.37,52.35,52.36,147049.0,44.4688,44.4773,44.4603,44.4688,147049.0
2021-08-09 15:00:00,52.37,52.37,52.35,52.36,113185.0,44.4773,44.4773,44.4603,44.4688,113185.0
2021-08-09 15:30:00,52.36,52.36,52.35,52.35,179822.0,44.4688,44.4688,44.4603,44.4603,179822.0
2021-08-10 09:30:00,52.37,52.38,52.35,52.38,93931.0,44.4773,44.4858,44.4603,44.4858,93931.0
2021-08-10 10:00:00,52.38,52.39,52.37,52.38,222094.0,44.4858,44.4943,44.4773,44.4858,222094.0
2021-08-10 10:30:00,52.38,52.39,52.37,52.39,61158.0,44.4858,44.4943,44.4773,44.4943,61158.0
2021-08-10 11:00:00,52.39,52.4,52.38,52.39,83149.0,44.4943,44.5028,44.4858,44.4943,83149.0
2021-08-10 11:30:00,52.38,52.4,52.37,52.39,37191.0,44.4858,44.5028,44.4773,44.4943,37191.0
2021-08-10 12:00:00,52.4,52.4,52.38,52.4,72957.0,44.5028,44.5028,44.4858,44.5028,72957.0
2021-08-10 12:30:00,52.4,52.4,52.38,52.39,42672.0,44.5028,44.5028,44.4858,44.4943,42672.0
2021-08-10 13:00:00,52.39,52.4,52.38,52.4,60882.0,44.4943,44.5028,44.4858,44.5028,60882.0
2021-08-10 13:30:00,52.4,52.4,52.38,52.38,74011.0,44.5028,44.5028,44.4858,44.4858,74011.0
2021-08-10 14:00:00,52.38,52.39,52.38,52.39,281467.0,44.4858,44.4943,44.4858,44.4943,281467.0
2021-08-10 14:30:00,52.39,52.39,52.38,52.38,153448.0,44.4943,44.4943,44.4858,44.4858,153448.0
2021-08-10 15:00:00,52.39,52.39,52.37,52.38,133421.0,44.4943,44.4943,44.4773,44.4858,133421.0
2021-08-10 15:30:00,52.38,52.39,52.37,52.38,198421.0,44.4858,44.4943,44.4773,44.4858,198421.0
2021-08-11 09:30:00,52.38,52.38,52.35,52.37,139200.0,44.4858,44.4858,44.4603,44.4773,139200.0
2021-08-11 10:00:00,52.36,52.39,52.36,52.39,96009.0,44.4688,44.4943,44.4688,44.4943,96009.0
2021-08-11 10:30:00,52.38,52.41,52.38,52.41,42058.0,44.4858,44.5113,44.4858,44.5113,42058.0
2021-08-11 11:00:00,52.41,52.42,52.4,52.41,111836.0,44.5113,44.5198,44.5028,44.5113,111836.0
2021-08-11 11:30:00,52.41,52.42,52.41,52.41,60935.0,44.5113,44.5198,44.5113,44.5113,60935.0
2021-08-11 12:00:00,52.41,52.42,52.4,52.41,89713.0,44.5113,44.5198,44.5028,44.5113,89713.0
2021-08-11 12:30:00,52.41,52.42,52.4,52.42,103193.0,44.5113,44.5198,44.5028,44.5198,103193.0
2021-08-11 13:00:00,52.41,52.45,52.4,52.43,321588.0,44.5113,44.5453,44.5028,44.5283,321588.0
2021-08-11 13:30:00,52.43,52.45,52.42,52.44,142728.0,44.5283,44.5453,44.5198,44.5368,142728.0
2021-08-11 14:00:00,52.45,52.45,52.44,52.45,70245.0,44.5453,44.5453,44.5368,44.5453,70245.0
2021-08-11 14:30:00,52.45,52.46,52.43,52.44,107425.0,44.5453,44.5538,44.5283,44.5368,107425.0
2021-08-11 15:00:00,52.44,52.45,52.43,52.45,80192.0,44.5368,44.5453,44.5283,44.5453,80192.0
2021-08-11 15:30:00,52.44,52.46,52.44,52.46,312664.0,44.5368,44.5538,44.5368,44.5538,312664.0
2021-08-12 09:30:00,52.46,52.46,52.44,52.45,160632.0,44.5538,44.5538,44.5368,44.5453,160632.0
2021-08-12 10:00:00,52.45,52.46,52.43,52.45,170953.0,44.5453,44.5538,44.5283,44.5453,170953.0
2021-08-12 10:30:00,52.45,52.47,52.44,52.47,116988.0,44.5453,44.5622,44.5368,44.5622,116988.0
2021-08-12 11:00:00,52.46,52.47,52.46,52.47,119033.0,44.5538,44.5622,44.5538,44.5622,119033.0
2021-08-12 11:30:00,52.47,52.47,52.46,52.47,70344.0,44.5622,44.5622,44.5538,44.5622,70344.0
2021-08-12 12:00:00,52.47,52.47,52.46,52.47,65466.0,44.5622,44.5622,44.5538,44.5622,65466.0
2021-08-12 12:30:00,52.47,52.47,52.45,52.47,118241.0,44.5622,44.5622,44.5453,44.5622,118241.0
2021-08-12 13:00:00,52.47,52.47,52.43,52.45,353395.0,44.5622,44.5622,44.5283,44.5453,353395.0
2021-08-12 13:30:00,52.45,52.46,52.43,52.44,90567.0,44.5453,44.5538,44.5283,44.5368,90567.0
2021-08-12 14:00:00,52.44,52.45,52.42,52.44,100902.0,44.5368,44.5453,44.5198,44.5368,100902.0
2021-08-12 14:30:00,52.44,52.44,52.43,52.43,105691.0,44.5368,44.5368,44.5283,44.5283,105691.0
2021-08-12 15:00:00,52.44,52.44,52.43,52.44,49000.0,44.5368,44.5368,44.5283,44.5368,49000.0
2021-08-12 15:30:00,52.44,52.44,52.43,52.44,139792.0,44.5368,44.5368,44.5283,44.5368,139792.0
2021-08-13 09:30:00,52.45,52.45,52.44,52.45,120981.0,44.5453,44.5453,44.5368,44.5453,120981.0
2021-08-13 10:00:00,52.45,52.48,52.45,52.46,74008.0,44.5453,44.5707,44.5453,44.5538,74008.0
2021-08-13 10:30:00,52.46,52.47,52.45,52.47,58597.0,44.5538,44.5622,44.5453,44.5622,58597.0
2021-08-13 11:00:00,52.47,52.47,52.46,52.47,64683.0,44.5622,44.5622,44.5538,44.5622,64683.0
2021-08-13 11:30:00,52.47,52.47,52.46,52.47,57758.0,44.5622,44.5622,44.5538,44.5622,57758.0
2021-08-13 12:00:00,52.47,52.47,52.46,52.46,65875.0,44.5622,44.5622,44.5538,44.5538,65875.0
2021-08-13 12:30:00,52.46,52.47,52.46,52.47,165330.0,44.5538,44.5622,44.5538,44.5622,165330.0
2021-08-13 13:00:00,52.47,52.47,52.46,52.47,129742.0,44.5622,44.5622,44.5538,44.5622,129742.0
2021-08-13 13:30:00,52.47,52.47,52.46,52.47,330671.0,44.5622,44.5622,44.5538,44.5622,330671.0
2021-08-13 14:00:00,52.47,52.47,52.46,52.47,96071.0,44.5622,44.5622,44.5538,44.5622,96071.0
2021-08-13 14:30:00,52.47,52.47,52.46,52.47,68634.0,44.5622,44.5622,44.5538,44.5622,68634.0
2021-08-13 15:00:00,52.47,52.47,52.45,52.45,68595.0,44.5622,44.5622,44.5453,44.5453,68595.0
2021-08-13 15:30:00,52.46,52.46,52.45,52.46,148047.0,44.5538,44.5538,44.5453,44.5538,148047.0
2021-08-16 09:30:00,52.45,52.47,52.44,52.47,327701.0,44.5453,44.5622,44.5368,44.5622,327701.0
2021-08-16 10:00:00,52.47,52.47,52.45,52.47,121961.0,44.5622,44.5622,44.5453,44.5622,121961.0
2021-08-16 10:30:00,52.47,52.47,52.46,52.46,49738.0,44.5622,44.5622,44.5538,44.5538,49738.0
2021-08-16 11:00:00,52.46,52.47,52.46,52.47,86220.0,44.5538,44.5622,44.5538,44.5622,86220.0
2021-08-16 11:30:00,52.47,52.48,52.46,52.48,152379.0,44.5622,44.5707,44.5538,44.5707,152379.0
2021-08-16 12:00:00,52.48,52.49,52.47,52.48,85474.0,44.5707,44.5792,44.5622,44.5707,85474.0
2021-08-16 12:30:00,52.48,52.49,52.48,52.48,61743.0,44.5707,44.5792,44.5707,44.5707,61743.0
2021-08-16 13:00:00,52.48,52.49,52.48,52.48,38026.0,44.5707,44.5792,44.5707,44.5707,38026.0
2021-08-16 13:30:00,52.48,52.49,52.48,52.49,58955.0,44.5707,44.5792,44.5707,44.5792,58955.0
2021-08-16 14:00:00,52.48,52.49,52.47,52.48,115930.0,44.5707,44.5792,44.5622,44.5707,115930.0
2021-08-16 14:30:00,52.48,52.48,52.47,52.47,142537.0,44.5707,44.5707,44.5622,44.5622,142537.0
2021-08-16 15:00:00,52.48,52.49,52.47,52.48,164835.0,44.5707,44.5792,44.5622,44.5707,164835.0
2021-08-16 15:30:00,52.48,52.49,52.48,52.48,165540.0,44.5707,44.5792,44.5707,44.5707,165540.0
2021-08-17 09:30:00,52.49,52.51,52.48,52.48,165404.0,44.5792,44.5962,44.5707,44.5707,165404.0
2021-08-17 10:00:00,52.48,52.49,52.48,52.49,163582.0,44.5707,44.5792,44.5707,44.5792,163582.0
2021-08-17 10:30:00,52.48,52.49,52.46,52.47,105585.0,44.5707,44.5792,44.5538,44.5622,105585.0
2021-08-17 11:00:00,52.47,52.47,52.46,52.47,89447.0,44.5622,44.5622,44.5538,44.5622,89447.0
2021-08-17 11:30:00,52.46,52.48,52.46,52.47,82026.0,44.5538,44.5707,44.5538,44.5622,82026.0
2021-08-17 12:00:00,52.48,52.48,52.46,52.47,54536.0,44.5707,44.5707,44.5538,44.5622,54536.0
2021-08-17 12:30:00,52.47,52.47,52.46,52.47,47433.0,44.5622,44.5622,44.5538,44.5622,47433.0
2021-08-17 13:00:00,52.47,52.48,52.46,52.48,98013.0,44.5622,44.5707,44.5538,44.5707,98013.0
2021-08-17 13:30:00,52.48,52.48,52.45,52.46,94081.0,44.5707,44.5707,44.5453,44.5538,94081.0
2021-08-17 14:00:00,52.46,52.46,52.45,52.46,47910.0,44.5538,44.5538,44.5453,44.5538,47910.0
2021-08-17 14:30:00,52.46,52.46,52.45,52.46,66819.0,44.5538,44.5538,44.5453,44.5538,66819.0
2021-08-17 15:00:00,52.46,52.46,52.44,52.45,186281.0,44.5538,44.5538,44.5368,44.5453,186281.0
2021-08-17 15:30:00,52.45,52.45,52.44,52.45,158561.0,44.5453,44.5453,44.5368,44.5453,158561.0
2021-08-18 09:30:00,52.45,52.45,52.43,52.44,312680.0,44.5453,44.5453,44.5283,44.5368,312680.0
2021-08-18 10:00:00,52.44,52.45,52.42,52.43,110162.0,44.5368,44.5453,44.5198,44.5283,110162.0
2021-08-18 10:30:00,52.43,52.44,52.42,52.44,149231.0,44.5283,44.5368,44.5198,44.5368,149231.0
2021-08-18 11:00:00,52.43,52.44,52.42,52.44,121746.0,44.5283,44.5368,44.5198,44.5368,121746.0
2021-08-18 11:30:00,52.43,52.44,52.42,52.42,167154.0,44.5283,44.5368,44.5198,44.5198,167154.0
2021-08-18 12:00:00,52.42,52.43,52.39,52.4,106741.0,44.5198,44.5283,44.4943,44.5028,106741.0
2021-08-18 12:30:00,52.4,52.4,52.37,52.37,113841.0,44.5028,44.5028,44.4773,44.4773,113841.0
2021-08-18 13:00:00,52.38,52.38,52.37,52.37,145009.0,44.4858,44.4858,44.4773,44.4773,145009.0
2021-08-18 13:30:00,52.37,52.38,52.36,52.38,187960.0,44.4773,44.4858,44.4688,44.4858,187960.0
2021-08-18 14:00:00,52.38,52.42,52.37,52.42,203867.0,44.4858,44.5198,44.4773,44.5198,203867.0
2021-08-18 14:30:00,52.41,52.42,52.39,52.4,112202.0,44.5113,44.5198,44.4943,44.5028,112202.0
2021-08-18 15:00:00,52.4,52.41,52.39,52.4,126472.0,44.5028,44.5113,44.4943,44.5028,126472.0
2021-08-18 15:30:00,52.4,52.41,52.39,52.4,216011.0,44.5028,44.5113,44.4943,44.5028,216011.0
2021-08-19 09:30:00,52.34,52.37,52.34,52.36,371846.0,44.4518,44.4773,44.4518,44.4688,371846.0
2021-08-19 10:00:00,52.36,52.36,52.34,52.35,152834.0,44.4688,44.4688,44.4518,44.4603,152834.0
2021-08-19 10:30:00,52.35,52.35,52.33,52.34,119580.0,44.4603,44.4603,44.4433,44.4518,119580.0
2021-08-19 11:00:00,52.33,52.34,52.33,52.34,66601.0,44.4433,44.4518,44.4433,44.4518,66601.0
2021-08-19 11:30:00,52.34,52.34,52.33,52.33,43102.0,44.4518,44.4518,44.4433,44.4433,43102.0
2021-08-19 12:00:00,52.34,52.35,52.33,52.35,116311.0,44.4518,44.4603,44.4433,44.4603,116311.0
2021-08-19 12:30:00,52.35,52.35,52.34,52.34,60647.0,44.4603,44.4603,44.4518,44.4518,60647.0
2021-08-19 13:00:00,52.35,52.37,52.34,52.37,83754.0,44.4603,44.4773,44.4518,44.4773,83754.0
2021-08-19 13:30:00,52.37,52.38,52.36,52.37,84914.0,44.4773,44.4858,44.4688,44.4773,84914.0
2021-08-19 14:00:00,52.37,52.37,52.35,52.36,80991.0,44.4773,44.4773,44.4603,44.4688,80991.0
2021-08-19 14:30:00,52.37,52.37,52.36,52.37,61083.0,44.4773,44.4773,44.4688,44.4773,61083.0
2021-08-19 15:00:00,52.37,52.37,52.35,52.36,149808.0,44.4773,44.4773,44.4603,44.4688,149808.0
2021-08-19 15:30:00,52.36,52.36,52.35,52.36,144260.0,44.4688,44.4688,44.4603,44.4688,144260.0
2021-08-20 09:30:00,52.32,52.34,52.31,52.33,128470.0,44.4349,44.4518,44.4264,44.4433,128470.0
2021-08-20 10:00:00,52.34,52.34,52.32,52.34,73199.0,44.4518,44.4518,44.4349,44.4518,73199.0
2021-08-20 10:30:00,52.34,52.35,52.33,52.35,114917.0,44.4518,44.4603,44.4433,44.4603,114917.0
2021-08-20 11:00:00,52.35,52.35,52.33,52.34,107829.0,44.4603,44.4603,44.4433,44.4518,107829.0
2021-08-20 11:30:00,52.34,52.34,52.32,52.33,82207.0,44.4518,44.4518,44.4349,44.4433,82207.0
2021-08-20 12:00:00,52.33,52.33,52.32,52.33,89015.0,44.4433,44.4433,44.4349,44.4433,89015.0
2021-08-20 12:30:00,52.33,52.33,52.32,52.33,68955.0,44.4433,44.4433,44.4349,44.4433,68955.0
2021-08-20 13:00:00,52.33,52.33,52.3,52.3,117177.0,44.4433,44.4433,44.4179,44.4179,117177.0
2021-08-20 13:30:00,52.3,52.31,52.3,52.3,74589.0,44.4179,44.4264,44.4179,44.4179,74589.0
2021-08-20 14:00:00,52.31,52.31,52.3,52.31,106036.0,44.4264,44.4264,44.4179,44.4264,106036.0
2021-08-20 14:30:00,52.3,52.31,52.3,52.3,492431.0,44.4179,44.4264,44.4179,44.4179,492431.0
2021-08-20 15:00:00,52.3,52.31,52.28,52.29,209170.0,44.4179,44.4264,44.4009,44.4094,209170.0
2021-08-20 15:30:00,52.29,52.29,52.26,52.26,149432.0,44.4094,44.4094,44.3839,44.3839,149432.0
2021-08-23 09:30:00,52.34,52.35,52.32,52.33,362218.0,44.4518,44.4603,44.4349,44.4433,362218.0
2021-08-23 10:00:00,52.33,52.35,52.33,52.35,75464.0,44.4433,44.4603,44.4433,44.4603,75464.0
2021-08-23 10:30:00,52.35,52.36,52.34,52.36,64213.0,44.4603,44.4688,44.4518,44.4688,64213.0
2021-08-23 11:00:00,52.36,52.36,52.35,52.36,93961.0,44.4688,44.4688,44.4603,44.4688,93961.0
2021-08-23 11:30:00,52.36,52.36,52.35,52.36,958486.0,44.4688,44.4688,44.4603,44.4688,958486.0
2021-08-23 12:00:00,52.36,52.37,52.36,52.36,60340.0,44.4688,44.4773,44.4688,44.4688,60340.0
2021-08-23 12:30:00,52.36,52.37,52.36,52.37,64772.0,44.4688,44.4773,44.4688,44.4773,64772.0
2021-08-23 13:00:00,52.37,52.37,52.35,52.36,381010.0,44.4773,44.4773,44.4603,44.4688,381010.0
2021-08-23 13:30:00,52.36,52.36,52.35,52.36,83376.0,44.4688,44.4688,44.4603,44.4688,83376.0
2021-08-23 14:00:00,52.36,52.36,52.35,52.35,81749.0,44.4688,44.4688,44.4603,44.4603,81749.0
2021-08-23 14:30:00,52.35,52.37,52.35,52.36,287085.0,44.4603,44.4773,44.4603,44.4688,287085.0
2021-08-23 15:00:00,52.37,52.37,52.36,52.37,125002.0,44.4773,44.4773,44.4688,44.4773,125002.0
2021-08-23 15:30:00,52.37,52.37,52.36,52.36,184692.0,44.4773,44.4773,44.4688,44.4688,184692.0
2021-08-24 09:30:00,52.39,52.43,52.39,52.42,228346.0,44.4943,44.5283,44.4943,44.5198,228346.0
2021-08-24 10:00:00,52.42,52.43,52.41,52.42,178834.0,44.5198,44.5283,44.5113,44.5198,178834.0
2021-08-24 10:30:00,52.43,52.43,52.41,52.42,62121.0,44.5283,44.5283,44.5113,44.5198,62121.0
2021-08-24 11:00:00,52.41,52.43,52.41,52.43,84019.0,44.5113,44.5283,44.5113,44.5283,84019.0
2021-08-24 11:30:00,52.43,52.43,52.41,52.42,62173.0,44.5283,44.5283,44.5113,44.5198,62173.0
2021-08-24 12:00:00,52.41,52.43,52.41,52.41,104364.0,44.5113,44.5283,44.5113,44.5113,104364.0
2021-08-24 12:30:00,52.41,52.43,52.41,52.42,56488.0,44.5113,44.5283,44.5113,44.5198,56488.0
2021-08-24 13:00:00,52.43,52.43,52.41,52.41,89457.0,44.5283,44.5283,44.5113,44.5113,89457.0
2021-08-24 13:30:00,52.41,52.42,52.4,52.41,385772.0,44.5113,44.5198,44.5028,44.5113,385772.0
2021-08-24 14:00:00,52.42,52.42,52.41,52.42,77005.0,44.5198,44.5198,44.5113,44.5198,77005.0
2021-08-24 14:30:00,52.42,52.42,52.41,52.41,103650.0,44.5198,44.5198,44.5113,44.5113,103650.0
2021-08-24 15:00:00,52.41,52.42,52.41,52.41,95001.0,44.5113,44.5198,44.5113,44.5113,95001.0
2021-08-24 15:30:00,52.42,52.42,52.41,52.41,148363.0,44.5198,44.5198,44.5113,44.5113,148363.0
2021-08-25 09:30:00,52.44,52.45,52.43,52.44,134617.0,44.5368,44.5453,44.5283,44.5368,134617.0
2021-08-25 10:00:00,52.45,52.45,52.44,52.45,81280.0,44.5453,44.5453,44.5368,44.5453,81280.0
2021-08-25 10:30:00,52.44,52.45,52.43,52.44,69735.0,44.5368,44.5453,44.5283,44.5368,69735.0
2021-08-25 11:00:00,52.44,52.45,52.44,52.45,119280.0,44.5368,44.5453,44.5368,44.5453,119280.0
2021-08-25 11:30:00,52.45,52.46,52.44,52.45,157710.0,44.5453,44.5538,44.5368,44.5453,157710.0
2021-08-25 12:00:00,52.45,52.47,52.45,52.47,79189.0,44.5453,44.5622,44.5453,44.5622,79189.0
2021-08-25 12:30:00,52.47,52.47,52.45,52.46,42785.0,44.5622,44.5622,44.5453,44.5538,42785.0
2021-08-25 13:00:00,52.46,52.46,52.45,52.46,157860.0,44.5538,44.5538,44.5453,44.5538,157860.0
2021-08-25 13:30:00,52.46,52.47,52.45,52.47,68455.0,44.5538,44.5622,44.5453,44.5622,68455.0
2021-08-25 14:00:00,52.47,52.47,52.46,52.47,92178.0,44.5622,44.5622,44.5538,44.5622,92178.0
2021-08-25 14:30:00,52.47,52.49,52.46,52.48,174883.0,44.5622,44.5792,44.5538,44.5707,174883.0
2021-08-25 15:00:00,52.48,52.48,52.47,52.48,45651.0,44.5707,44.5707,44.5622,44.5707,45651.0
2021-08-25 15:30:00,52.48,52.49,52.47,52.48,171939.0,44.5707,44.5792,44.5622,44.5707,171939.0
2021-08-26 09:30:00,52.49,52.49,52.46,52.47,348857.0,44.5792,44.5792,44.5538,44.5622,348857.0
2021-08-26 10:00:00,52.47,52.47,52.46,52.46,111062.0,44.5622,44.5622,44.5538,44.5538,111062.0
2021-08-26 10:30:00,52.47,52.48,52.46,52.48,28551.0,44.5622,44.5707,44.5538,44.5707,28551.0
2021-08-26 11:00:00,52.47,52.48,52.47,52.48,35358.0,44.5622,44.5707,44.5622,44.5707,35358.0
2021-08-26 11:30:00,52.48,52.48,52.47,52.48,39525.0,44.5707,44.5707,44.5622,44.5707,39525.0
2021-08-26 12:00:00,52.48,52.48,52.46,52.47,119051.0,44.5707,44.5707,44.5538,44.5622,119051.0
2021-08-26 12:30:00,52.47,52.47,52.46,52.47,62468.0,44.5622,44.5622,44.5538,44.5622,62468.0
2021-08-26 13:00:00,52.46,52.48,52.46,52.48,140608.0,44.5538,44.5707,44.5538,44.5707,140608.0
2021-08-26 13:30:00,52.48,52.48,52.47,52.47,56370.0,44.5707,44.5707,44.5622,44.5622,56370.0
2021-08-26 14:00:00,52.47,52.48,52.46,52.47,58555.0,44.5622,44.5707,44.5538,44.5622,58555.0
2021-08-26 14:30:00,52.46,52.47,52.46,52.46,60046.0,44.5538,44.5622,44.5538,44.5538,60046.0
2021-08-26 15:00:00,52.47,52.47,52.46,52.47,78086.0,44.5622,44.5622,44.5538,44.5622,78086.0
2021-08-26 15:30:00,52.46,52.48,52.46,52.48,117713.0,44.5538,44.5707,44.5538,44.5707,117713.0
2021-08-27 09:30:00,52.49,52.49,52.47,52.48,91245.0,44.5792,44.5792,44.5622,44.5707,91245.0
2021-08-27 10:00:00,52.48,52.54,52.47,52.52,106296.0,44.5707,44.6217,44.5622,44.6047,106296.0
2021-08-27 10:30:00,52.53,52.56,52.52,52.56,64098.0,44.6132,44.6387,44.6047,44.6387,64098.0
2021-08-27 11:00:00,52.56,52.57,52.55,52.57,95198.0,44.6387,44.6472,44.6302,44.6472,95198.0
2021-08-27 11:30:00,52.57,52.6,52.56,52.6,64516.0,44.6472,44.6727,44.6387,44.6727,64516.0
2021-08-27 12:00:00,52.6,52.6,52.59,52.6,61497.0,44.6727,44.6727,44.6642,44.6727,61497.0
2021-08-27 12:30:00,52.6,52.61,52.59,52.61,99892.0,44.6727,44.6811,44.6642,44.6811,99892.0
2021-08-27 13:00:00,52.61,52.61,52.6,52.61,59541.0,44.6811,44.6811,44.6727,44.6811,59541.0
2021-08-27 13:30:00,52.61,52.62,52.6,52.62,98246.0,44.6811,44.6896,44.6727,44.6896,98246.0
2021-08-27 14:00:00,52.62,52.63,52.61,52.63,108075.0,44.6896,44.6981,44.6811,44.6981,108075.0
2021-08-27 14:30:00,52.63,52.65,52.62,52.65,114831.0,44.6981,44.7151,44.6896,44.7151,114831.0
2021-08-27 15:00:00,52.65,52.65,52.64,52.65,75510.0,44.7151,44.7151,44.7066,44.7151,75510.0
2021-08-27 15:30:00,52.65,52.65,52.63,52.64,170704.0,44.7151,44.7151,44.6981,44.7066,170704.0
2021-08-30 09:30:00,52.69,52.69,52.66,52.67,256191.0,44.7491,44.7491,44.7236,44.7321,256191.0
2021-08-30 10:00:00,52.66,52.68,52.66,52.66,153458.0,44.7236,44.7406,44.7236,44.7236,153458.0
2021-08-30 10:30:00,52.66,52.67,52.65,52.65,217726.0,44.7236,44.7321,44.7151,44.7151,217726.0
2021-08-30 11:00:00,52.66,52.66,52.63,52.63,65174.0,44.7236,44.7236,44.6981,44.6981,65174.0
2021-08-30 11:30:00,52.63,52.66,52.62,52.66,1037705.0,44.6981,44.7236,44.6896,44.7236,1037705.0
2021-08-30 12:00:00,52.66,52.67,52.65,52.66,390695.0,44.7236,44.7321,44.7151,44.7236,390695.0
2021-08-30 12:30:00,52.65,52.67,52.65,52.66,104881.0,44.7151,44.7321,44.7151,44.7236,104881.0
2021-08-30 13:00:00,52.66,52.67,52.66,52.66,216805.0,44.7236,44.7321,44.7236,44.7236,216805.0
2021-08-30 13:30:00,52.66,52.67,52.65,52.66,45246.0,44.7236,44.7321,44.7151,44.7236,45246.0
2021-08-30 14:00:00,52.66,52.66,52.65,52.66,50764.0,44.7236,44.7236,44.7151,44.7236,50764.0
2021-08-30 14:30:00,52.66,52.66,52.65,52.66,53247.0,44.7236,44.7236,44.7151,44.7236,53247.0
2021-08-30 15:00:00,52.66,52.66,52.64,52.65,110395.0,44.7236,44.7236,44.7066,44.7151,110395.0
2021-08-30 15:30:00,52.65,52.66,52.64,52.65,117274.0,44.7151,44.7236,44.7066,44.7151,117274.0
2021-08-31 09:30:00,52.63,52.64,52.62,52.63,202280.0,44.6981,44.7066,44.6896,44.6981,202280.0
2021-08-31 10:00:00,52.63,52.63,52.61,52.62,276192.0,44.6981,44.6981,44.6811,44.6896,276192.0
2021-08-31 10:30:00,52.62,52.62,52.61,52.62,102310.0,44.6896,44.6896,44.6811,44.6896,102310.0
2021-08-31 11:00:00,52.61,52.63,52.61,52.62,94969.0,44.6811,44.6981,44.6811,44.6896,94969.0
2021-08-31 11:30:00,52.62,52.63,52.61,52.62,106723.0,44.6896,44.6981,44.6811,44.6896,106723.0
2021-08-31 12:00:00,52.62,52.63,52.61,52.63,127071.0,44.6896,44.6981,44.6811,44.6981,127071.0
2021-08-31 12:30:00,52.63,52.63,52.61,52.62,135045.0,44.6981,44.6981,44.6811,44.6896,135045.0
2021-08-31 13:00:00,52.62,52.63,52.61,52.62,150618.0,44.6896,44.6981,44.6811,44.6896,150618.0
2021-08-31 13:30:00,52.62,52.62,52.61,52.61,93746.0,44.6896,44.6896,44.6811,44.6811,93746.0
2021-08-31 14:00:00,52.62,52.62,52.61,52.62,63007.0,44.6896,44.6896,44.6811,44.6896,63007.0
2021-08-31 14:30:00,52.62,52.62,52.61,52.62,84399.0,44.6896,44.6896,44.6811,44.6896,84399.0
2021-08-31 15:00:00,52.62,52.62,52.59,52.61,144110.0,44.6896,44.6896,44.6642,44.6811,144110.0
2021-08-31 15:30:00,52.61,52.61,52.6,52.61,122053.0,44.6811,44.6811,44.6727,44.6811,122053.0
2021-09-01 09:30:00,52.56,52.56,52.54,52.55,282033.0,44.6387,44.6387,44.6217,44.6302,282033.0
2021-09-01 10:00:00,52.55,52.57,52.53,52.57,126078.0,44.6302,44.6472,44.6132,44.6472,126078.0
2021-09-01 10:30:00,52.57,52.59,52.56,52.58,88336.0,44.6472,44.6642,44.6387,44.6557,88336.0
2021-09-01 11:00:00,52.59,52.59,52.58,52.59,109602.0,44.6642,44.6642,44.6557,44.6642,109602.0
2021-09-01 11:30:00,52.59,52.6,52.58,52.59,118150.0,44.6642,44.6727,44.6557,44.6642,118150.0
2021-09-01 12:00:00,52.6,52.6,52.59,52.59,93841.0,44.6727,44.6727,44.6642,44.6642,93841.0
2021-09-01 12:30:00,52.59,52.6,52.58,52.6,223333.0,44.6642,44.6727,44.6557,44.6727,223333.0
2021-09-01 13:00:00,52.6,52.6,52.59,52.6,58854.0,44.6727,44.6727,44.6642,44.6727,58854.0
2021-09-01 13:30:00,52.59,52.6,52.59,52.6,75125.0,44.6642,44.6727,44.6642,44.6727,75125.0
2021-09-01 14:00:00,52.6,52.6,52.59,52.6,124972.0,44.6727,44.6727,44.6642,44.6727,124972.0
2021-09-01 14:30:00,52.6,52.61,52.59,52.61,273145.0,44.6727,44.6811,44.6642,44.6811,273145.0
2021-09-01 15:00:00,52.61,52.62,52.6,52.61,323735.0,44.6811,44.6896,44.6727,44.6811,323735.0
2021-09-01 15:30:00,52.62,52.62,52.61,52.62,202852.0,44.6896,44.6896,44.6811,44.6896,202852.0
2021-09-02 09:30:00,52.63,52.66,52.62,52.65,166240.0,44.6981,44.7236,44.6896,44.7151,166240.0
2021-09-02 10:00:00,52.65,52.66,52.64,52.66,91225.0,44.7151,44.7236,44.7066,44.7236,91225.0
2021-09-02 10:30:00,52.65,52.66,52.65,52.66,96734.0,44.7151,44.7236,44.7151,44.7236,96734.0
2021-09-02 11:00:00,52.66,52.66,52.65,52.66,78152.0,44.7236,44.7236,44.7151,44.7236,78152.0
2021-09-02 11:30:00,52.66,52.67,52.65,52.66,70820.0,44.7236,44.7321,44.7151,44.7236,70820.0
2021-09-02 12:00:00,52.66,52.67,52.66,52.66,74544.0,44.7236,44.7321,44.7236,44.7236,74544.0
2021-09-02 12:30:00,52.66,52.67,52.66,52.67,68680.0,44.7236,44.7321,44.7236,44.7321,68680.0
2021-09-02 13:00:00,52.67,52.67,52.66,52.66,55289.0,44.7321,44.7321,44.7236,44.7236,55289.0
2021-09-02 13:30:00,52.66,52.67,52.65,52.66,121046.0,44.7236,44.7321,44.7151,44.7236,121046.0
2021-09-02 14:00:00,52.66,52.66,52.65,52.66,66480.0,44.7236,44.7236,44.7151,44.7236,66480.0
2021-09-02 14:30:00,52.66,52.66,52.65,52.66,118972.0,44.7236,44.7236,44.7151,44.7236,118972.0
2021-09-02 15:00:00,52.65,52.66,52.65,52.65,57835.0,44.7151,44.7236,44.7151,44.7151,57835.0
2021-09-02 15:30:00,52.66,52.66,52.65,52.66,161255.0,44.7236,44.7236,44.7151,44.7236,161255.0
2021-09-03 09:30:00,52.67,52.69,52.67,52.69,195499.0,44.7321,44.7491,44.7321,44.7491,195499.0
2021-09-03 10:00:00,52.68,52.69,52.67,52.67,117220.0,44.7406,44.7491,44.7321,44.7321,117220.0
2021-09-03 10:30:00,52.68,52.69,52.67,52.69,68542.0,44.7406,44.7491,44.7321,44.7491,68542.0
2021-09-03 11:00:00,52.69,52.69,52.67,52.68,83140.0,44.7491,44.7491,44.7321,44.7406,83140.0
2021-09-03 11:30:00,52.68,52.68,52.67,52.68,47477.0,44.7406,44.7406,44.7321,44.7406,47477.0
2021-09-03 12:00:00,52.68,52.68,52.67,52.68,76768.0,44.7406,44.7406,44.7321,44.7406,76768.0
2021-09-03 12:30:00,52.68,52.68,52.67,52.68,28968.0,44.7406,44.7406,44.7321,44.7406,28968.0
2021-09-03 13:00:00,52.68,52.68,52.67,52.68,106049.0,44.7406,44.7406,44.7321,44.7406,106049.0
2021-09-03 13:30:00,52.68,52.68,52.67,52.68,87330.0,44.7406,44.7406,44.7321,44.7406,87330.0
2021-09-03 14:00:00,52.68,52.68,52.67,52.67,46152.0,44.7406,44.7406,44.7321,44.7321,46152.0
2021-09-03 14:30:00,52.67,52.68,52.67,52.68,52913.0,44.7321,44.7406,44.7321,44.7406,52913.0
2021-09-03 15:00:00,52.68,52.68,52.67,52.68,73443.0,44.7406,44.7406,44.7321,44.7406,73443.0
2021-09-03 15:30:00,52.68,52.68,52.67,52.68,109088.0,44.7406,44.7406,44.7321,44.7406,109088.0
2021-09-07 09:30:00,52.64,52.65,52.63,52.65,268499.0,44.7066,44.7151,44.6981,44.7151,268499.0
2021-09-07 10:00:00,52.65,52.65,52.63,52.64,196169.0,44.7151,44.7151,44.6981,44.7066,196169.0
2021-09-07 10:30:00,52.64,52.65,52.64,52.65,114775.0,44.7066,44.7151,44.7066,44.7151,114775.0
2021-09-07 11:00:00,52.65,52.65,52.64,52.65,105361.0,44.7151,44.7151,44.7066,44.7151,105361.0
2021-09-07 11:30:00,52.65,52.65,52.64,52.64,83147.0,44.7151,44.7151,44.7066,44.7066,83147.0
2021-09-07 12:00:00,52.65,52.66,52.64,52.65,194230.0,44.7151,44.7236,44.7066,44.7151,194230.0
2021-09-07 12:30:00,52.64,52.65,52.64,52.65,53418.0,44.7066,44.7151,44.7066,44.7151,53418.0
2021-09-07 13:00:00,52.65,52.65,52.64,52.65,59036.0,44.7151,44.7151,44.7066,44.7151,59036.0
2021-09-07 13:30:00,52.64,52.66,52.64,52.66,137169.0,44.7066,44.7236,44.7066,44.7236,137169.0
2021-09-07 14:00:00,52.66,52.67,52.65,52.66,110319.0,44.7236,44.7321,44.7151,44.7236,110319.0
2021-09-07 14:30:00,52.67,52.67,52.66,52.67,79244.0,44.7321,44.7321,44.7236,44.7321,79244.0
2021-09-07 15:00:00,52.66,52.67,52.66,52.67,154549.0,44.7236,44.7321,44.7236,44.7321,154549.0
2021-09-07 15:30:00,52.66,52.67,52.65,52.65,504405.0,44.7236,44.7321,44.7151,44.7151,504405.0
2021-09-08 09:30:00,52.7,52.7,52.68,52.7,201269.0,44.7576,44.7576,44.7406,44.7576,201269.0
2021-09-08 10:00:00,52.69,52.7,52.69,52.69,110382.0,44.7491,44.7576,44.7491,44.7491,110382.0
2021-09-08 10:30:00,52.7,52.7,52.69,52.7,99080.0,44.7576,44.7576,44.7491,44.7576,99080.0
2021-09-08 11:00:00,52.7,52.71,52.69,52.71,74490.0,44.7576,44.7661,44.7491,44.7661,74490.0
2021-09-08 11:30:00,52.71,52.72,52.7,52.72,152368.0,44.7661,44.7746,44.7576,44.7746,152368.0
2021-09-08 12:00:00,52.72,52.72,52.71,52.72,626149.0,44.7746,44.7746,44.7661,44.7746,626149.0
2021-09-08 12:30:00,52.72,52.73,52.71,52.73,236286.0,44.7746,44.7831,44.7661,44.7831,236286.0
2021-09-08 13:00:00,52.73,52.76,52.72,52.73,281012.0,44.7831,44.8085,44.7746,44.7831,281012.0
2021-09-08 13:30:00,52.73,52.73,52.72,52.73,73042.0,44.7831,44.7831,44.7746,44.7831,73042.0
2021-09-08 14:00:00,52.73,52.73,52.72,52.73,73627.0,44.7831,44.7831,44.7746,44.7831,73627.0
2021-09-08 14:30:00,52.73,52.73,52.72,52.73,110800.0,44.7831,44.7831,44.7746,44.7831,110800.0
2021-09-08 15:00:00,52.73,52.73,52.72,52.73,112530.0,44.7831,44.7831,44.7746,44.7831,112530.0
2021-09-08 15:30:00,52.73,52.74,52.72,52.73,109693.0,44.7831,44.7916,44.7746,44.7831,109693.0
2021-09-09 09:30:00,52.74,52.75,52.73,52.75,146711.0,44.7916,44.8,44.7831,44.8,146711.0
2021-09-09 10:00:00,52.75,52.76,52.74,52.76,101253.0,44.8,44.8085,44.7916,44.8085,101253.0
2021-09-09 10:30:00,52.76,52.79,52.75,52.79,94951.0,44.8085,44.834,44.8,44.834,94951.0
2021-09-09 11:00:00,52.79,52.79,52.78,52.78,112890.0,44.834,44.834,44.8255,44.8255,112890.0
2021-09-09 11:30:00,52.79,52.79,52.78,52.78,125022.0,44.834,44.834,44.8255,44.8255,125022.0
2021-09-09 12:00:00,52.79,52.79,52.78,52.79,79398.0,44.834,44.834,44.8255,44.834,79398.0
2021-09-09 12:30:00,52.79,52.79,52.78,52.79,64787.0,44.834,44.834,44.8255,44.834,64787.0
2021-09-09 13:00:00,52.79,52.8,52.77,52.79,258370.0,44.834,44.8425,44.817,44.834,258370.0
2021-09-09 13:30:00,52.79,52.79,52.77,52.78,73265.0,44.834,44.834,44.817,44.8255,73265.0
2021-09-09 14:00:00,52.78,52.78,52.77,52.78,67771.0,44.8255,44.8255,44.817,44.8255,67771.0
2021-09-09 14:30:00,52.78,52.78,52.77,52.77,92253.0,44.8255,44.8255,44.817,44.817,92253.0
2021-09-09 15:00:00,52.78,52.78,52.76,52.78,178290.0,44.8255,44.8255,44.8085,44.8255,178290.0
2021-09-09 15:30:00,52.78,52.8,52.77,52.79,182979.0,44.8255,44.8425,44.817,44.834,182979.0
2021-09-10 09:30:00,52.82,52.82,52.8,52.82,137269.0,44.8595,44.8595,44.8425,44.8595,137269.0
2021-09-10 10:00:00,52.81,52.82,52.8,52.81,86154.0,44.851,44.8595,44.8425,44.851,86154.0
2021-09-10 10:30:00,52.81,52.81,52.79,52.8,140221.0,44.851,44.851,44.834,44.8425,140221.0
2021-09-10 11:00:00,52.8,52.8,52.79,52.79,85982.0,44.8425,44.8425,44.834,44.834,85982.0
2021-09-10 11:30:00,52.8,52.8,52.78,52.78,92791.0,44.8425,44.8425,44.8255,44.8255,92791.0
2021-09-10 12:00:00,52.79,52.79,52.78,52.79,154523.0,44.834,44.834,44.8255,44.834,154523.0
2021-09-10 12:30:00,52.79,52.79,52.78,52.79,60528.0,44.834,44.834,44.8255,44.834,60528.0
2021-09-10 13:00:00,52.79,52.79,52.78,52.78,71212.0,44.834,44.834,44.8255,44.8255,71212.0
2021-09-10 13:30:00,52.79,52.79,52.78,52.79,59126.0,44.834,44.834,44.8255,44.834,59126.0
2021-09-10 14:00:00,52.79,52.79,52.78,52.79,41093.0,44.834,44.834,44.8255,44.834,41093.0
2021-09-10 14:30:00,52.79,52.8,52.78,52.8,75894.0,44.834,44.8425,44.8255,44.8425,75894.0
2021-09-10 15:00:00,52.8,52.8,52.78,52.78,183623.0,44.8425,44.8425,44.8255,44.8255,183623.0
2021-09-10 15:30:00,52.78,52.79,52.75,52.75,385159.0,44.8255,44.834,44.8,44.8,385159.0
2021-09-13 09:30:00,52.79,52.8,52.78,52.8,163360.0,44.834,44.8425,44.8255,44.8425,163360.0
2021-09-13 10:00:00,52.8,52.8,52.79,52.8,116551.0,44.8425,44.8425,44.834,44.8425,116551.0
2021-09-13 10:30:00,52.8,52.8,52.78,52.79,129762.0,44.8425,44.8425,44.8255,44.834,129762.0
2021-09-13 11:00:00,52.79,52.79,52.78,52.79,124195.0,44.834,44.834,44.8255,44.834,124195.0
2021-09-13 11:30:00,52.79,52.79,52.78,52.79,82053.0,44.834,44.834,44.8255,44.834,82053.0
2021-09-13 12:00:00,52.79,52.79,52.77,52.78,113869.0,44.834,44.834,44.817,44.8255,113869.0
2021-09-13 12:30:00,52.78,52.78,52.74,52.75,127172.0,44.8255,44.8255,44.7916,44.8,127172.0
2021-09-13 13:00:00,52.74,52.75,52.74,52.75,79299.0,44.7916,44.8,44.7916,44.8,79299.0
2021-09-13 13:30:00,52.75,52.76,52.74,52.75,58142.0,44.8,44.8085,44.7916,44.8,58142.0
2021-09-13 14:00:00,52.75,52.76,52.74,52.75,189494.0,44.8,44.8085,44.7916,44.8,189494.0
2021-09-13 14:30:00,52.75,52.75,52.73,52.73,134747.0,44.8,44.8,44.7831,44.7831,134747.0
2021-09-13 15:00:00,52.73,52.75,52.73,52.74,69828.0,44.7831,44.8,44.7831,44.7916,69828.0
2021-09-13 15:30:00,52.75,52.76,52.73,52.75,272683.0,44.8,44.8085,44.7831,44.8,272683.0
2021-09-14 09:30:00,52.68,52.72,52.68,52.71,217464.0,44.7406,44.7746,44.7406,44.7661,217464.0
2021-09-14 10:00:00,52.71,52.71,52.69,52.7,254148.0,44.7661,44.7661,44.7491,44.7576,254148.0
2021-09-14 10:30:00,52.71,52.71,52.68,52.7,116318.0,44.7661,44.7661,44.7406,44.7576,116318.0
2021-09-14 11:00:00,52.7,52.7,52.69,52.7,105681.0,44.7576,44.7576,44.7491,44.7576,105681.0
2021-09-14 11:30:00,52.7,52.7,52.69,52.69,96149.0,44.7576,44.7576,44.7491,44.7491,96149.0
2021-09-14 12:00:00,52.7,52.71,52.69,52.7,122492.0,44.7576,44.7661,44.7491,44.7576,122492.0
2021-09-14 12:30:00,52.71,52.71,52.69,52.7,56715.0,44.7661,44.7661,44.7491,44.7576,56715.0
2021-09-14 13:00:00,52.7,52.7,52.69,52.69,113024.0,44.7576,44.7576,44.7491,44.7491,113024.0
2021-09-14 13:30:00,52.7,52.71,52.69,52.71,134254.0,44.7576,44.7661,44.7491,44.7661,134254.0
2021-09-14 14:00:00,52.71,52.71,52.7,52.7,114091.0,44.7661,44.7661,44.7576,44.7576,114091.0
2021-09-14 14:30:00,52.71,52.71,52.7,52.71,68072.0,44.7661,44.7661,44.7576,44.7661,68072.0
2021-09-14 15:00:00,52.7,52.71,52.7,52.7,90854.0,44.7576,44.7661,44.7576,44.7576,90854.0
2021-09-14 15:30:00,52.71,52.72,52.7,52.71,100371.0,44.7661,44.7746,44.7576,44.7661,100371.0
2021-09-15 09:30:00,52.75,52.77,52.74,52.76,239272.0,44.8,44.817,44.7916,44.8085,239272.0
2021-09-15 10:00:00,52.76,52.76,52.74,52.74,72086.0,44.8085,44.8085,44.7916,44.7916,72086.0
2021-09-15 10:30:00,52.75,52.76,52.74,52.75,94105.0,44.8,44.8085,44.7916,44.8,94105.0
2021-09-15 11:00:00,52.76,52.76,52.73,52.74,115465.0,44.8085,44.8085,44.7831,44.7916,115465.0
2021-09-15 11:30:00,52.74,52.74,52.73,52.73,61534.0,44.7916,44.7916,44.7831,44.7831,61534.0
2021-09-15 12:00:00,52.73,52.74,52.73,52.74,58831.0,44.7831,44.7916,44.7831,44.7916,58831.0
2021-09-15 12:30:00,52.74,52.74,52.73,52.73,81730.0,44.7916,44.7916,44.7831,44.7831,81730.0
2021-09-15 13:00:00,52.73,52.74,52.73,52.74,99331.0,44.7831,44.7916,44.7831,44.7916,99331.0
2021-09-15 13:30:00,52.74,52.74,52.73,52.74,46904.0,44.7916,44.7916,44.7831,44.7916,46904.0
2021-09-15 14:00:00,52.73,52.74,52.73,52.73,73798.0,44.7831,44.7916,44.7831,44.7831,73798.0
2021-09-15 14:30:00,52.73,52.74,52.73,52.73,101584.0,44.7831,44.7916,44.7831,44.7831,101584.0
2021-09-15 15:00:00,52.73,52.75,52.73,52.75,110411.0,44.7831,44.8,44.7831,44.8,110411.0
2021-09-15 15:30:00,52.75,52.75,52.74,52.75,264522.0,44.8,44.8,44.7916,44.8,264522.0
2021-09-16 09:30:00,52.74,52.74,52.71,52.72,152758.0,44.7916,44.7916,44.7661,44.7746,152758.0
2021-09-16 10:00:00,52.72,52.72,52.71,52.72,45971.0,44.7746,44.7746,44.7661,44.7746,45971.0
2021-09-16 10:30:00,52.72,52.72,52.71,52.71,35635.0,44.7746,44.7746,44.7661,44.7661,35635.0
2021-09-16 11:00:00,52.72,52.73,52.71,52.72,70644.0,44.7746,44.7831,44.7661,44.7746,70644.0
2021-09-16 11:30:00,52.72,52.72,52.71,52.72,74152.0,44.7746,44.7746,44.7661,44.7746,74152.0
2021-09-16 12:00:00,52.72,52.72,52.71,52.72,38973.0,44.7746,44.7746,44.7661,44.7746,38973.0
2021-09-16 12:30:00,52.72,52.73,52.71,52.72,401022.0,44.7746,44.7831,44.7661,44.7746,401022.0
2021-09-16 13:00:00,52.73,52.73,52.72,52.73,54185.0,44.7831,44.7831,44.7746,44.7831,54185.0
2021-09-16 13:30:00,52.73,52.73,52.72,52.72,37386.0,44.7831,44.7831,44.7746,44.7746,37386.0
2021-09-16 14:00:00,52.73,52.73,52.72,52.72,34599.0,44.7831,44.7831,44.7746,44.7746,34599.0
2021-09-16 14:30:00,52.73,52.73,52.72,52.73,63354.0,44.7831,44.7831,44.7746,44.7831,63354.0
2021-09-16 15:00:00,52.73,52.73,52.72,52.73,52982.0,44.7831,44.7831,44.7746,44.7831,52982.0
2021-09-16 15:30:00,52.73,52.73,52.72,52.73,127591.0,44.7831,44.7831,44.7746,44.7831,127591.0
2021-09-17 09:30:00,52.71,52.72,52.69,52.7,178394.0,44.7661,44.7746,44.7491,44.7576,178394.0
2021-09-17 10:00:00,52.7,52.7,52.68,52.68,151485.0,44.7576,44.7576,44.7406,44.7406,151485.0
2021-09-17 10:30:00,52.69,52.69,52.66,52.66,78386.0,44.7491,44.7491,44.7236,44.7236,78386.0
2021-09-17 11:00:00,52.67,52.67,52.66,52.67,168250.0,44.7321,44.7321,44.7236,44.7321,168250.0
2021-09-17 11:30:00,52.66,52.68,52.66,52.68,131259.0,44.7236,44.7406,44.7236,44.7406,131259.0
2021-09-17 12:00:00,52.68,52.68,52.67,52.68,75623.0,44.7406,44.7406,44.7321,44.7406,75623.0
2021-09-17 12:30:00,52.68,52.68,52.67,52.68,83787.0,44.7406,44.7406,44.7321,44.7406,83787.0
2021-09-17 13:00:00,52.68,52.68,52.67,52.68,124246.0,44.7406,44.7406,44.7321,44.7406,124246.0
2021-09-17 13:30:00,52.68,52.68,52.67,52.68,43958.0,44.7406,44.7406,44.7321,44.7406,43958.0
2021-09-17 14:00:00,52.67,52.68,52.66,52.67,79179.0,44.7321,44.7406,44.7236,44.7321,79179.0
2021-09-17 14:30:00,52.66,52.67,52.66,52.66,53080.0,44.7236,44.7321,44.7236,44.7236,53080.0
2021-09-17 15:00:00,52.66,52.67,52.66,52.67,96166.0,44.7236,44.7321,44.7236,44.7321,96166.0
2021-09-17 15:30:00,52.66,52.67,52.65,52.66,653568.0,44.7236,44.7321,44.7151,44.7236,653568.0
2021-09-20 09:30:00,52.64,52.65,52.62,52.65,267561.0,44.7066,44.7151,44.6896,44.7151,267561.0
2021-09-20 10:00:00,52.64,52.65,52.62,52.63,169714.0,44.7066,44.7151,44.6896,44.6981,169714.0
2021-09-20 10:30:00,52.63,52.64,52.62,52.64,90749.0,44.6981,44.7066,44.6896,44.7066,90749.0
2021-09-20 11:00:00,52.64,52.66,52.63,52.65,56533.0,44.7066,44.7236,44.6981,44.7151,56533.0
2021-09-20 11:30:00,52.66,52.66,52.65,52.65,56511.0,44.7236,44.7236,44.7151,44.7151,56511.0
2021-09-20 12:00:00,52.66,52.66,52.64,52.65,312851.0,44.7236,44.7236,44.7066,44.7151,312851.0
2021-09-20 12:30:00,52.65,52.65,52.63,52.64,72705.0,44.7151,44.7151,44.6981,44.7066,72705.0
2021-09-20 13:00:00,52.64,52.64,52.63,52.64,88729.0,44.7066,44.7066,44.6981,44.7066,88729.0
2021-09-20 13:30:00,52.64,52.64,52.63,52.63,101553.0,44.7066,44.7066,44.6981,44.6981,101553.0
2021-09-20 14:00:00,52.64,52.65,52.63,52.64,135023.0,44.7066,44.7151,44.6981,44.7066,135023.0
2021-09-20 14:30:00,52.64,52.64,52.63,52.64,107199.0,44.7066,44.7066,44.6981,44.7066,107199.0
2021-09-20 15:00:00,52.63,52.64,52.61,52.61,255062.0,44.6981,44.7066,44.6811,44.6811,255062.0
2021-09-20 15:30:00,52.62,52.63,52.61,52.63,206144.0,44.6896,44.6981,44.6811,44.6981,206144.0
2021-09-21 09:30:00,52.66,52.66,52.63,52.65,85677.0,44.7236,44.7236,44.6981,44.7151,85677.0
2021-09-21 10:00:00,52.65,52.65,52.63,52.64,72528.0,44.7151,44.7151,44.6981,44.7066,72528.0
2021-09-21 10:30:00,52.64,52.64,52.62,52.63,271661.0,44.7066,44.7066,44.6896,44.6981,271661.0
2021-09-21 11:00:00,52.63,52.63,52.62,52.63,198986.0,44.6981,44.6981,44.6896,44.6981,198986.0
2021-09-21 11:30:00,52.63,52.63,52.62,52.62,68128.0,44.6981,44.6981,44.6896,44.6896,68128.0
2021-09-21 12:00:00,52.63,52.63,52.62,52.63,54267.0,44.6981,44.6981,44.6896,44.6981,54267.0
2021-09-21 12:30:00,52.63,52.63,52.6,52.63,104491.0,44.6981,44.6981,44.6727,44.6981,104491.0
2021-09-21 13:00:00,52.62,52.63,52.61,52.63,113131.0,44.6896,44.6981,44.6811,44.6981,113131.0
2021-09-21 13:30:00,52.63,52.63,52.61,52.62,46692.0,44.6981,44.6981,44.6811,44.6896,46692.0
2021-09-21 14:00:00,52.62,52.62,52.61,52.62,124286.0,44.6896,44.6896,44.6811,44.6896,124286.0
2021-09-21 14:30:00,52.62,52.62,52.61,52.62,163165.0,44.6896,44.6896,44.6811,44.6896,163165.0
2021-09-21 15:00:00,52.62,52.62,52.61,52.62,124801.0,44.6896,44.6896,44.6811,44.6896,124801.0
2021-09-21 15:30:00,52.62,52.62,52.61,52.61,279204.0,44.6896,44.6896,44.6811,44.6811,279204.0
2021-09-22 09:30:00,52.62,52.62,52.6,52.61,270221.0,44.6896,44.6896,44.6727,44.6811,270221.0
2021-09-22 10:00:00,52.61,52.61,52.59,52.59,121999.0,44.6811,44.6811,44.6642,44.6642,121999.0
2021-09-22 10:30:00,52.6,52.6,52.59,52.6,99970.0,44.6727,44.6727,44.6642,44.6727,99970.0
2021-09-22 11:00:00,52.6,52.6,52.59,52.59,101224.0,44.6727,44.6727,44.6642,44.6642,101224.0
2021-09-22 11:30:00,52.59,52.6,52.58,52.59,84603.0,44.6642,44.6727,44.6557,44.6642,84603.0
2021-09-22 12:00:00,52.6,52.6,52.59,52.59,91125.0,44.6727,44.6727,44.6642,44.6642,91125.0
2021-09-22 12:30:00,52.6,52.6,52.59,52.59,63311.0,44.6727,44.6727,44.6642,44.6642,63311.0
2021-09-22 13:00:00,52.6,52.61,52.59,52.61,44417.0,44.6727,44.6811,44.6642,44.6811,44417.0
2021-09-22 13:30:00,52.6,52.62,52.6,52.62,63105.0,44.6727,44.6896,44.6727,44.6896,63105.0
2021-09-22 14:00:00,52.61,52.62,52.59,52.61,131194.0,44.6811,44.6896,44.6642,44.6811,131194.0
2021-09-22 14:30:00,52.61,52.62,52.52,52.53,289897.0,44.6811,44.6896,44.6047,44.6132,289897.0
2021-09-22 15:00:00,52.52,52.56,52.52,52.54,266267.0,44.6047,44.6387,44.6047,44.6217,266267.0
2021-09-22 15:30:00,52.54,52.54,52.51,52.53,160747.0,44.6217,44.6217,44.5962,44.6132,160747.0
2021-09-23 09:30:00,52.5,52.51,52.48,52.48,196359.0,44.5877,44.5962,44.5707,44.5707,196359.0
2021-09-23 10:00:00,52.48,52.5,52.48,52.48,157460.0,44.5707,44.5877,44.5707,44.5707,157460.0
2021-09-23 10:30:00,52.49,52.49,52.47,52.49,88223.0,44.5792,44.5792,44.5622,44.5792,88223.0
2021-09-23 11:00:00,52.48,52.51,52.48,52.51,125405.0,44.5707,44.5962,44.5707,44.5962,125405.0
2021-09-23 11:30:00,52.51,52.53,52.5,52.53,179523.0,44.5962,44.6132,44.5877,44.6132,179523.0
2021-09-23 12:00:00,52.53,52.54,52.52,52.53,103879.0,44.6132,44.6217,44.6047,44.6132,103879.0
2021-09-23 12:30:00,52.53,52.54,52.52,52.54,59049.0,44.6132,44.6217,44.6047,44.6217,59049.0
2021-09-23 13:00:00,52.53,52.55,52.52,52.53,168277.0,44.6132,44.6302,44.6047,44.6132,168277.0
2021-09-23 13:30:00,52.53,52.54,52.53,52.54,64768.0,44.6132,44.6217,44.6132,44.6217,64768.0
2021-09-23 14:00:00,52.54,52.55,52.53,52.53,196761.0,44.6217,44.6302,44.6132,44.6132,196761.0
2021-09-23 14:30:00,52.54,52.54,52.53,52.54,77628.0,44.6217,44.6217,44.6132,44.6217,77628.0
2021-09-23 15:00:00,52.54,52.54,52.52,52.53,147691.0,44.6217,44.6217,44.6047,44.6132,147691.0
2021-09-23 15:30:00,52.52,52.53,52.52,52.53,128409.0,44.6047,44.6132,44.6047,44.6132,128409.0
2021-09-24 09:30:00,52.49,52.49,52.47,52.49,191434.0,44.5792,44.5792,44.5622,44.5792,191434.0
2021-09-24 10:00:00,52.49,52.5,52.48,52.5,131657.0,44.5792,44.5877,44.5707,44.5877,131657.0
2021-09-24 10:30:00,52.5,52.5,52.48,52.48,67755.0,44.5877,44.5877,44.5707,44.5707,67755.0
2021-09-24 11:00:00,52.49,52.51,52.48,52.51,56717.0,44.5792,44.5962,44.5707,44.5962,56717.0
2021-09-24 11:30:00,52.51,52.52,52.5,52.52,113540.0,44.5962,44.6047,44.5877,44.6047,113540.0
2021-09-24 12:00:00,52.51,52.53,52.51,52.52,61150.0,44.5962,44.6132,44.5962,44.6047,61150.0
2021-09-24 12:30:00,52.52,52.54,52.51,52.54,61524.0,44.6047,44.6217,44.5962,44.6217,61524.0
2021-09-24 13:00:00,52.53,52.54,52.51,52.53,103147.0,44.6132,44.6217,44.5962,44.6132,103147.0
2021-09-24 13:30:00,52.53,52.53,52.51,52.51,70779.0,44.6132,44.6132,44.5962,44.5962,70779.0
2021-09-24 14:00:00,52.52,52.52,52.51,52.51,84370.0,44.6047,44.6047,44.5962,44.5962,84370.0
2021-09-24 14:30:00,52.52,52.53,52.51,52.53,195710.0,44.6047,44.6132,44.5962,44.6132,195710.0
2021-09-24 15:00:00,52.52,52.53,52.52,52.52,75002.0,44.6047,44.6132,44.6047,44.6047,75002.0
2021-09-24 15:30:00,52.53,52.53,52.5,52.52,527315.0,44.6132,44.6132,44.5877,44.6047,527315.0
2021-09-27 09:30:00,52.55,52.56,52.53,52.56,275329.0,44.6302,44.6387,44.6132,44.6387,275329.0
2021-09-27 10:00:00,52.56,52.56,52.55,52.55,137861.0,44.6387,44.6387,44.6302,44.6302,137861.0
2021-09-27 10:30:00,52.55,52.56,52.54,52.55,104980.0,44.6302,44.6387,44.6217,44.6302,104980.0
2021-09-27 11:00:00,52.55,52.57,52.55,52.56,102458.0,44.6302,44.6472,44.6302,44.6387,102458.0
2021-09-27 11:30:00,52.56,52.56,52.54,52.55,144655.0,44.6387,44.6387,44.6217,44.6302,144655.0
2021-09-27 12:00:00,52.54,52.56,52.54,52.55,147720.0,44.6217,44.6387,44.6217,44.6302,147720.0
2021-09-27 12:30:00,52.56,52.56,52.54,52.55,75809.0,44.6387,44.6387,44.6217,44.6302,75809.0
2021-09-27 13:00:00,52.54,52.58,52.52,52.55,444754.0,44.6217,44.6557,44.6047,44.6302,444754.0
2021-09-27 13:30:00,52.55,52.55,52.54,52.55,102142.0,44.6302,44.6302,44.6217,44.6302,102142.0
2021-09-27 14:00:00,52.55,52.57,52.54,52.55,277246.0,44.6302,44.6472,44.6217,44.6302,277246.0
2021-09-27 14:30:00,52.56,52.56,52.54,52.55,117441.0,44.6387,44.6387,44.6217,44.6302,117441.0
2021-09-27 15:00:00,52.55,52.56,52.54,52.56,119329.0,44.6302,44.6387,44.6217,44.6387,119329.0
2021-09-27 15:30:00,52.55,52.56,52.55,52.56,326732.0,44.6302,44.6387,44.6302,44.6387,326732.0
2021-09-28 09:30:00,52.58,52.6,52.58,52.59,228712.0,44.6557,44.6727,44.6557,44.6642,228712.0
2021-09-28 10:00:00,52.59,52.59,52.57,52.57,161008.0,44.6642,44.6642,44.6472,44.6472,161008.0
2021-09-28 10:30:00,52.57,52.58,52.56,52.57,102153.0,44.6472,44.6557,44.6387,44.6472,102153.0
2021-09-28 11:00:00,52.57,52.57,52.55,52.57,130449.0,44.6472,44.6472,44.6302,44.6472,130449.0
2021-09-28 11:30:00,52.57,52.57,52.56,52.57,71784.0,44.6472,44.6472,44.6387,44.6472,71784.0
2021-09-28 12:00:00,52.57,52.57,52.56,52.57,36402.0,44.6472,44.6472,44.6387,44.6472,36402.0
2021-09-28 12:30:00,52.57,52.58,52.56,52.57,488963.0,44.6472,44.6557,44.6387,44.6472,488963.0
2021-09-28 13:00:00,52.57,52.57,52.55,52.56,250901.0,44.6472,44.6472,44.6302,44.6387,250901.0
2021-09-28 13:30:00,52.56,52.58,52.56,52.58,82428.0,44.6387,44.6557,44.6387,44.6557,82428.0
2021-09-28 14:00:00,52.58,52.58,52.56,52.57,327865.0,44.6557,44.6557,44.6387,44.6472,327865.0
2021-09-28 14:30:00,52.57,52.58,52.56,52.57,249503.0,44.6472,44.6557,44.6387,44.6472,249503.0
2021-09-28 15:00:00,52.56,52.57,52.55,52.55,147148.0,44.6387,44.6472,44.6302,44.6302,147148.0
2021-09-28 15:30:00,52.56,52.57,52.55,52.57,272108.0,44.6387,44.6472,44.6302,44.6472,272108.0
2021-09-29 09:30:00,52.58,52.59,52.57,52.59,127637.0,44.6557,44.6642,44.6472,44.6642,127637.0
2021-09-29 10:00:00,52.59,52.59,52.58,52.58,106199.0,44.6642,44.6642,44.6557,44.6557,106199.0
2021-09-29 10:30:00,52.59,52.59,52.56,52.57,150535.0,44.6642,44.6642,44.6387,44.6472,150535.0
2021-09-29 11:00:00,52.57,52.58,52.56,52.57,104296.0,44.6472,44.6557,44.6387,44.6472,104296.0
2021-09-29 11:30:00,52.58,52.58,52.57,52.58,66971.0,44.6557,44.6557,44.6472,44.6557,66971.0
2021-09-29 12:00:00,52.57,52.58,52.57,52.58,72314.0,44.6472,44.6557,44.6472,44.6557,72314.0
2021-09-29 12:30:00,52.58,52.58,52.56,52.57,142476.0,44.6557,44.6557,44.6387,44.6472,142476.0
2021-09-29 13:00:00,52.57,52.57,52.56,52.57,318034.0,44.6472,44.6472,44.6387,44.6472,318034.0
2021-09-29 13:30:00,52.56,52.58,52.56,52.58,46948.0,44.6387,44.6557,44.6387,44.6557,46948.0
2021-09-29 14:00:00,52.58,52.58,52.57,52.58,119445.0,44.6557,44.6557,44.6472,44.6557,119445.0
2021-09-29 14:30:00,52.58,52.58,52.56,52.56,128168.0,44.6557,44.6557,44.6387,44.6387,128168.0
2021-09-29 15:00:00,52.57,52.57,52.56,52.57,94104.0,44.6472,44.6472,44.6387,44.6472,94104.0
2021-09-29 15:30:00,52.57,52.59,52.56,52.58,123312.0,44.6472,44.6642,44.6387,44.6557,123312.0
2021-09-30 09:30:00,52.56,52.56,52.55,52.55,322180.0,44.6387,44.6387,44.6302,44.6302,322180.0
2021-09-30 10:00:00,52.55,52.56,52.55,52.56,103326.0,44.6302,44.6387,44.6302,44.6387,103326.0
2021-09-30 10:30:00,52.56,52.57,52.55,52.56,167743.0,44.6387,44.6472,44.6302,44.6387,167743.0
2021-09-30 11:00:00,52.56,52.58,52.55,52.58,233345.0,44.6387,44.6557,44.6302,44.6557,233345.0
2021-09-30 11:30:00,52.58,52.59,52.57,52.58,287931.0,44.6557,44.6642,44.6472,44.6557,287931.0
2021-09-30 12:00:00,52.58,52.59,52.57,52.59,143040.0,44.6557,44.6642,44.6472,44.6642,143040.0
2021-09-30 12:30:00,52.59,52.6,52.58,52.6,86511.0,44.6642,44.6727,44.6557,44.6727,86511.0
2021-09-30 13:00:00,52.6,52.6,52.59,52.59,93403.0,44.6727,44.6727,44.6642,44.6642,93403.0
2021-09-30 13:30:00,52.6,52.61,52.59,52.6,200817.0,44.6727,44.6811,44.6642,44.6727,200817.0
2021-09-30 14:00:00,52.6,52.61,52.58,52.59,111842.0,44.6727,44.6811,44.6557,44.6642,111842.0
2021-09-30 14:30:00,52.59,52.6,52.58,52.59,176929.0,44.6642,44.6727,44.6557,44.6642,176929.0
2021-09-30 15:00:00,52.6,52.6,52.58,52.58,163064.0,44.6727,44.6727,44.6557,44.6557,163064.0
2021-09-30 15:30:00,52.59,52.6,52.58,52.6,190005.0,44.6642,44.6727,44.6557,44.6727,190005.0
2021-10-01 09:30:00,51.76,51.77,51.74,51.77,302938.0,44.7011,44.7098,44.6839,44.7098,302938.0
2021-10-01 10:00:00,51.77,51.79,51.76,51.78,157991.0,44.7098,44.727,44.7011,44.7184,157991.0
2021-10-01 10:30:00,51.79,51.79,51.76,51.77,150132.0,44.727,44.727,44.7011,44.7098,150132.0
2021-10-01 11:00:00,51.77,51.78,51.76,51.78,96375.0,44.7098,44.7184,44.7011,44.7184,96375.0
2021-10-01 11:30:00,51.77,51.79,51.77,51.78,201818.0,44.7098,44.727,44.7098,44.7184,201818.0
2021-10-01 12:00:00,51.79,51.8,51.78,51.79,108570.0,44.727,44.7357,44.7184,44.727,108570.0
2021-10-01 12:30:00,51.79,51.79,51.78,51.78,66142.0,44.727,44.727,44.7184,44.7184,66142.0
2021-10-01 13:00:00,51.79,51.79,51.78,51.79,90709.0,44.727,44.727,44.7184,44.727,90709.0
2021-10-01 13:30:00,51.79,51.79,51.78,51.78,76997.0,44.727,44.727,44.7184,44.7184,76997.0
2021-10-01 14:00:00,51.79,51.79,51.78,51.79,97675.0,44.727,44.727,44.7184,44.727,97675.0
2021-10-01 14:30:00,51.79,51.8,51.78,51.8,123057.0,44.727,44.7357,44.7184,44.7357,123057.0
2021-10-01 15:00:00,51.79,51.8,51.79,51.8,80237.0,44.727,44.7357,44.727,44.7357,80237.0
2021-10-01 15:30:00,51.8,51.81,51.79,51.8,260893.0,44.7357,44.7443,44.727,44.7357,260893.0
2021-10-04 09:30:00,51.79,51.8,51.79,51.79,226641.0,44.727,44.7357,44.727,44.727,226641.0
2021-10-04 10:00:00,51.8,51.8,51.79,51.79,99551.0,44.7357,44.7357,44.727,44.727,99551.0
2021-10-04 10:30:00,51.8,51.81,51.79,51.79,164651.0,44.7357,44.7443,44.727,44.727,164651.0
2021-10-04 11:00:00,51.8,51.8,51.79,51.79,166077.0,44.7357,44.7357,44.727,44.727,166077.0
2021-10-04 11:30:00,51.79,51.8,51.78,51.79,194747.0,44.727,44.7357,44.7184,44.727,194747.0
2021-10-04 12:00:00,51.79,51.79,51.78,51.79,150127.0,44.727,44.727,44.7184,44.727,150127.0
2021-10-04 12:30:00,51.79,51.81,51.78,51.81,61976.0,44.727,44.7443,44.7184,44.7443,61976.0
2021-10-04 13:00:00,51.8,51.81,51.79,51.8,48278.0,44.7357,44.7443,44.727,44.7357,48278.0
2021-10-04 13:30:00,51.8,51.81,51.79,51.8,64750.0,44.7357,44.7443,44.727,44.7357,64750.0
2021-10-04 14:00:00,51.8,51.82,51.8,51.82,106236.0,44.7357,44.7529,44.7357,44.7529,106236.0
2021-10-04 14:30:00,51.82,51.82,51.81,51.82,120593.0,44.7529,44.7529,44.7443,44.7529,120593.0
2021-10-04 15:00:00,51.82,51.82,51.81,51.82,112246.0,44.7529,44.7529,44.7443,44.7529,112246.0
2021-10-04 15:30:00,51.82,51.82,51.81,51.82,434745.0,44.7529,44.7529,44.7443,44.7529,434745.0
2021-10-05 09:30:00,51.88,51.89,51.85,51.88,612102.0,44.8048,44.8134,44.7789,44.8048,612102.0
2021-10-05 10:00:00,51.88,51.9,51.87,51.89,140691.0,44.8048,44.822,44.7961,44.8134,140691.0
2021-10-05 10:30:00,51.9,51.9,51.89,51.89,158574.0,44.822,44.822,44.8134,44.8134,158574.0
2021-10-05 11:00:00,51.9,51.91,51.89,51.91,200820.0,44.822,44.8307,44.8134,44.8307,200820.0
2021-10-05 11:30:00,51.91,51.91,51.89,51.9,254914.0,44.8307,44.8307,44.8134,44.822,254914.0
2021-10-05 12:00:00,51.9,51.9,51.88,51.89,173390.0,44.822,44.822,44.8048,44.8134,173390.0
2021-10-05 12:30:00,51.89,51.9,51.88,51.89,140625.0,44.8134,44.822,44.8048,44.8134,140625.0
2021-10-05 13:00:00,51.9,51.9,51.89,51.9,118463.0,44.822,44.822,44.8134,44.822,118463.0
2021-10-05 13:30:00,51.9,51.9,51.89,51.89,138769.0,44.822,44.822,44.8134,44.8134,138769.0
2021-10-05 14:00:00,51.9,51.91,51.89,51.9,519758.0,44.822,44.8307,44.8134,44.822,519758.0
2021-10-05 14:30:00,51.9,51.9,51.88,51.89,265553.0,44.822,44.822,44.8048,44.8134,265553.0
2021-10-05 15:00:00,51.9,51.91,51.89,51.91,163080.0,44.822,44.8307,44.8134,44.8307,163080.0
2021-10-05 15:30:00,51.9,51.91,51.89,51.9,351012.0,44.822,44.8307,44.8134,44.822,351012.0
2021-10-06 09:30:00,51.86,51.86,51.85,51.86,242848.0,44.7875,44.7875,44.7789,44.7875,242848.0
2021-10-06 10:00:00,51.86,51.86,51.85,51.85,228569.0,44.7875,44.7875,44.7789,44.7789,228569.0
2021-10-06 10:30:00,51.86,51.86,51.85,51.86,435399.0,44.7875,44.7875,44.7789,44.7875,435399.0
2021-10-06 11:00:00,51.86,51.86,51.85,51.86,131182.0,44.7875,44.7875,44.7789,44.7875,131182.0
2021-10-06 11:30:00,51.86,51.86,51.84,51.85,149646.0,44.7875,44.7875,44.7702,44.7789,149646.0
2021-10-06 12:00:00,51.85,51.85,51.84,51.85,97410.0,44.7789,44.7789,44.7702,44.7789,97410.0
2021-10-06 12:30:00,51.85,51.85,51.84,51.84,42863.0,44.7789,44.7789,44.7702,44.7702,42863.0
2021-10-06 13:00:00,51.85,51.85,51.83,51.84,280127.0,44.7789,44.7789,44.7616,44.7702,280127.0
2021-10-06 13:30:00,51.85,51.86,51.84,51.86,136937.0,44.7789,44.7875,44.7702,44.7875,136937.0
2021-10-06 14:00:00,51.86,51.86,51.83,51.84,122732.0,44.7875,44.7875,44.7616,44.7702,122732.0
2021-10-06 14:30:00,51.84,51.85,51.83,51.84,168895.0,44.7702,44.7789,44.7616,44.7702,168895.0
2021-10-06 15:00:00,51.85,51.85,51.83,51.83,472222.0,44.7789,44.7789,44.7616,44.7616,472222.0
2021-10-06 15:30:00,51.84,51.85,51.83,51.85,151879.0,44.7702,44.7789,44.7616,44.7789,151879.0
2021-10-07 09:30:00,51.83,51.83,51.81,51.82,162651.0,44.7616,44.7616,44.7443,44.7529,162651.0
2021-10-07 10:00:00,51.82,51.83,51.81,51.82,388157.0,44.7529,44.7616,44.7443,44.7529,388157.0
2021-10-07 10:30:00,51.82,51.82,51.8,51.82,171381.0,44.7529,44.7529,44.7357,44.7529,171381.0
2021-10-07 11:00:00,51.82,51.83,51.81,51.83,215430.0,44.7529,44.7616,44.7443,44.7616,215430.0
2021-10-07 11:30:00,51.83,51.83,51.82,51.83,138065.0,44.7616,44.7616,44.7529,44.7616,138065.0
2021-10-07 12:00:00,51.82,51.84,51.82,51.84,80584.0,44.7529,44.7702,44.7529,44.7702,80584.0
2021-10-07 12:30:00,51.84,51.86,51.83,51.85,152779.0,44.7702,44.7875,44.7616,44.7789,152779.0
2021-10-07 13:00:00,51.84,51.85,51.83,51.84,236030.0,44.7702,44.7789,44.7616,44.7702,236030.0
2021-10-07 13:30:00,51.84,51.84,51.83,51.84,83466.0,44.7702,44.7702,44.7616,44.7702,83466.0
2021-10-07 14:00:00,51.84,51.85,51.83,51.85,140457.0,44.7702,44.7789,44.7616,44.7789,140457.0
2021-10-07 14:30:00,51.85,51.86,51.84,51.85,166391.0,44.7789,44.7875,44.7702,44.7789,166391.0
2021-10-07 15:00:00,51.86,51.87,51.85,51.87,389157.0,44.7875,44.7961,44.7789,44.7961,389157.0
2021-10-07 15:30:00,51.87,51.88,51.86,51.87,211872.0,44.7961,44.8048,44.7875,44.7961,211872.0
2021-10-08 09:30:00,51.92,51.93,51.9,51.91,162414.0,44.8393,44.8479,44.822,44.8307,162414.0
2021-10-08 10:00:00,51.91,51.92,51.9,51.92,125520.0,44.8307,44.8393,44.822,44.8393,125520.0
2021-10-08 10:30:00,51.91,51.92,51.9,51.91,79038.0,44.8307,44.8393,44.822,44.8307,79038.0
2021-10-08 11:00:00,51.91,51.91,51.89,51.9,145837.0,44.8307,44.8307,44.8134,44.822,145837.0
2021-10-08 11:30:00,51.9,51.9,51.88,51.89,96056.0,44.822,44.822,44.8048,44.8134,96056.0
2021-10-08 12:00:00,51.88,51.89,51.88,51.89,38400.0,44.8048,44.8134,44.8048,44.8134,38400.0
2021-10-08 12:30:00,51.88,51.89,51.88,51.89,85081.0,44.8048,44.8134,44.8048,44.8134,85081.0
2021-10-08 13:00:00,51.89,51.89,51.88,51.89,62287.0,44.8134,44.8134,44.8048,44.8134,62287.0
2021-10-08 13:30:00,51.88,51.89,51.88,51.89,61333.0,44.8048,44.8134,44.8048,44.8134,61333.0
2021-10-08 14:00:00,51.89,51.89,51.87,51.88,118001.0,44.8134,44.8134,44.7961,44.8048,118001.0
2021-10-08 14:30:00,51.87,51.88,51.86,51.87,232744.0,44.7961,44.8048,44.7875,44.7961,232744.0
2021-10-08 15:00:00,51.87,51.88,51.86,51.87,114146.0,44.7961,44.8048,44.7875,44.7961,114146.0
2021-10-08 15:30:00,51.88,51.88,51.87,51.87,210096.0,44.8048,44.8048,44.7961,44.7961,210096.0
2021-10-11 09:30:00,51.88,51.9,51.86,51.87,437004.0,44.8048,44.822,44.7875,44.7961,437004.0
2021-10-11 10:00:00,51.87,51.88,51.86,51.88,99477.0,44.7961,44.8048,44.7875,44.8048,99477.0
2021-10-11 10:30:00,51.87,51.88,51.86,51.86,100362.0,44.7961,44.8048,44.7875,44.7875,100362.0
2021-10-11 11:00:00,51.87,51.87,51.86,51.87,96283.0,44.7961,44.7961,44.7875,44.7961,96283.0
2021-10-11 11:30:00,51.87,51.88,51.86,51.88,173094.0,44.7961,44.8048,44.7875,44.8048,173094.0
2021-10-11 12:00:00,51.88,51.88,51.87,51.88,166650.0,44.8048,44.8048,44.7961,44.8048,166650.0
2021-10-11 12:30:00,51.88,51.88,51.87,51.88,108615.0,44.8048,44.8048,44.7961,44.8048,108615.0
2021-10-11 13:00:00,51.88,51.88,51.87,51.88,86565.0,44.8048,44.8048,44.7961,44.8048,86565.0
2021-10-11 13:30:00,51.88,51.88,51.87,51.87,55724.0,44.8048,44.8048,44.7961,44.7961,55724.0
2021-10-11 14:00:00,51.87,51.88,51.87,51.88,45289.0,44.7961,44.8048,44.7961,44.8048,45289.0
2021-10-11 14:30:00,51.88,51.88,51.87,51.87,68592.0,44.8048,44.8048,44.7961,44.7961,68592.0
2021-10-11 15:00:00,51.88,51.88,51.87,51.88,84064.0,44.8048,44.8048,44.7961,44.8048,84064.0
2021-10-11 15:30:00,51.88,51.88,51.87,51.87,224605.0,44.8048,44.8048,44.7961,44.7961,224605.0
2021-10-12 09:30:00,51.86,51.88,51.84,51.88,137876.0,44.7875,44.8048,44.7702,44.8048,137876.0
2021-10-12 10:00:00,51.88,51.89,51.86,51.86,116106.0,44.8048,44.8134,44.7875,44.7875,116106.0
2021-10-12 10:30:00,51.86,51.87,51.85,51.86,110271.0,44.7875,44.7961,44.7789,44.7875,110271.0
2021-10-12 11:00:00,51.86,51.87,51.85,51.85,101501.0,44.7875,44.7961,44.7789,44.7789,101501.0
2021-10-12 11:30:00,51.85,51.86,51.84,51.85,73573.0,44.7789,44.7875,44.7702,44.7789,73573.0
2021-10-12 12:00:00,51.85,51.86,51.84,51.85,97045.0,44.7789,44.7875,44.7702,44.7789,97045.0
2021-10-12 12:30:00,51.85,51.85,51.82,51.83,62810.0,44.7789,44.7789,44.7529,44.7616,62810.0
2021-10-12 13:00:00,51.83,51.83,51.81,51.82,104583.0,44.7616,44.7616,44.7443,44.7529,104583.0
2021-10-12 13:30:00,51.82,51.83,51.81,51.83,186370.0,44.7529,44.7616,44.7443,44.7616,186370.0
2021-10-12 14:00:00,51.83,51.83,51.81,51.82,168690.0,44.7616,44.7616,44.7443,44.7529,168690.0
2021-10-12 14:30:00,51.82,51.83,51.81,51.83,125289.0,44.7529,44.7616,44.7443,44.7616,125289.0
2021-10-12 15:00:00,51.83,51.84,51.82,51.84,156288.0,44.7616,44.7702,44.7529,44.7702,156288.0
2021-10-12 15:30:00,51.84,51.84,51.83,51.83,513453.0,44.7702,44.7702,44.7616,44.7616,513453.0
2021-10-13 09:30:00,51.85,51.88,51.84,51.87,345960.0,44.7789,44.8048,44.7702,44.7961,345960.0
2021-10-13 10:00:00,51.87,51.88,51.86,51.86,188807.0,44.7961,44.8048,44.7875,44.7875,188807.0
2021-10-13 10:30:00,51.86,51.89,51.86,51.89,124462.0,44.7875,44.8134,44.7875,44.8134,124462.0
2021-10-13 11:00:00,51.89,51.9,51.87,51.89,196347.0,44.8134,44.822,44.7961,44.8134,196347.0
2021-10-13 11:30:00,51.89,51.9,51.88,51.89,266751.0,44.8134,44.822,44.8048,44.8134,266751.0
2021-10-13 12:00:00,51.88,51.89,51.86,51.87,98543.0,44.8048,44.8134,44.7875,44.7961,98543.0
2021-10-13 12:30:00,51.87,51.87,51.86,51.87,53814.0,44.7961,44.7961,44.7875,44.7961,53814.0
2021-10-13 13:00:00,51.87,51.87,51.86,51.87,115458.0,44.7961,44.7961,44.7875,44.7961,115458.0
2021-10-13 13:30:00,51.87,51.88,51.86,51.87,116817.0,44.7961,44.8048,44.7875,44.7961,116817.0
2021-10-13 14:00:00,51.87,51.88,51.86,51.87,195056.0,44.7961,44.8048,44.7875,44.7961,195056.0
2021-10-13 14:30:00,51.87,51.88,51.86,51.87,218429.0,44.7961,44.8048,44.7875,44.7961,218429.0
2021-10-13 15:00:00,51.87,51.89,51.86,51.89,265593.0,44.7961,44.8134,44.7875,44.8134,265593.0
2021-10-13 15:30:00,51.88,51.91,51.88,51.91,255041.0,44.8048,44.8307,44.8048,44.8307,255041.0
2021-10-14 09:30:00,51.98,51.98,51.94,51.95,306994.0,44.8911,44.8911,44.8566,44.8652,306994.0
2021-10-14 10:00:00,51.95,51.96,51.94,51.96,132826.0,44.8652,44.8739,44.8566,44.8739,132826.0
2021-10-14 10:30:00,51.96,51.96,51.95,51.96,527540.0,44.8739,44.8739,44.8652,44.8739,527540.0
2021-10-14 11:00:00,51.96,51.96,51.95,51.95,129242.0,44.8739,44.8739,44.8652,44.8652,129242.0
2021-10-14 11:30:00,51.95,51.96,51.95,51.96,149238.0,44.8652,44.8739,44.8652,44.8739,149238.0
2021-10-14 12:00:00,51.96,51.96,51.95,51.96,71188.0,44.8739,44.8739,44.8652,44.8739,71188.0
2021-10-14 12:30:00,51.96,51.96,51.94,51.95,94255.0,44.8739,44.8739,44.8566,44.8652,94255.0
2021-10-14 13:00:00,51.95,51.95,51.93,51.94,158748.0,44.8652,44.8652,44.8479,44.8566,158748.0
2021-10-14 13:30:00,51.93,51.94,51.93,51.94,46163.0,44.8479,44.8566,44.8479,44.8566,46163.0
2021-10-14 14:00:00,51.94,51.95,51.93,51.94,110439.0,44.8566,44.8652,44.8479,44.8566,110439.0
2021-10-14 14:30:00,51.95,51.95,51.94,51.95,86166.0,44.8652,44.8652,44.8566,44.8652,86166.0
2021-10-14 15:00:00,51.95,51.96,51.94,51.96,73948.0,44.8652,44.8739,44.8566,44.8739,73948.0
2021-10-14 15:30:00,51.96,51.96,51.94,51.95,359273.0,44.8739,44.8739,44.8566,44.8652,359273.0
2021-10-15 09:30:00,51.97,51.97,51.95,51.96,147044.0,44.8825,44.8825,44.8652,44.8739,147044.0
2021-10-15 10:00:00,51.96,51.96,51.95,51.96,116790.0,44.8739,44.8739,44.8652,44.8739,116790.0
2021-10-15 10:30:00,51.96,51.96,51.95,51.96,119943.0,44.8739,44.8739,44.8652,44.8739,119943.0
2021-10-15 11:00:00,51.96,51.96,51.95,51.96,115459.0,44.8739,44.8739,44.8652,44.8739,115459.0
2021-10-15 11:30:00,51.96,51.96,51.94,51.95,159610.0,44.8739,44.8739,44.8566,44.8652,159610.0
2021-10-15 12:00:00,51.95,51.95,51.92,51.93,115658.0,44.8652,44.8652,44.8393,44.8479,115658.0
2021-10-15 12:30:00,51.93,51.93,51.91,51.93,167733.0,44.8479,44.8479,44.8307,44.8479,167733.0
2021-10-15 13:00:00,51.93,51.93,51.92,51.93,119290.0,44.8479,44.8479,44.8393,44.8479,119290.0
2021-10-15 13:30:00,51.93,51.93,51.92,51.92,130123.0,44.8479,44.8479,44.8393,44.8393,130123.0
2021-10-15 14:00:00,51.93,51.93,51.92,51.93,96656.0,44.8479,44.8479,44.8393,44.8479,96656.0
2021-10-15 14:30:00,51.93,51.93,51.92,51.93,218092.0,44.8479,44.8479,44.8393,44.8479,218092.0
2021-10-15 15:00:00,51.93,51.93,51.91,51.91,243971.0,44.8479,44.8479,44.8307,44.8307,243971.0
2021-10-15 15:30:00,51.91,51.92,51.91,51.92,196372.0,44.8307,44.8393,44.8307,44.8393,196372.0
2021-10-18 09:30:00,51.88,51.88,51.83,51.86,321989.0,44.8048,44.8048,44.7616,44.7875,321989.0
2021-10-18 10:00:00,51.86,51.88,51.85,51.87,162478.0,44.7875,44.8048,44.7789,44.7961,162478.0
2021-10-18 10:30:00,51.88,51.88,51.87,51.87,96459.0,44.8048,44.8048,44.7961,44.7961,96459.0
2021-10-18 11:00:00,51.87,51.88,51.85,51.85,105017.0,44.7961,44.8048,44.7789,44.7789,105017.0
2021-10-18 11:30:00,51.85,51.87,51.85,51.87,144726.0,44.7789,44.7961,44.7789,44.7961,144726.0
2021-10-18 12:00:00,51.87,51.87,51.83,51.84,154046.0,44.7961,44.7961,44.7616,44.7702,154046.0
2021-10-18 12:30:00,51.84,51.84,51.83,51.84,75762.0,44.7702,44.7702,44.7616,44.7702,75762.0
2021-10-18 13:00:00,51.84,51.84,51.82,51.83,99247.0,44.7702,44.7702,44.7529,44.7616,99247.0
2021-10-18 13:30:00,51.82,51.84,51.82,51.83,98116.0,44.7529,44.7702,44.7529,44.7616,98116.0
2021-10-18 14:00:00,51.83,51.84,51.83,51.84,90135.0,44.7616,44.7702,44.7616,44.7702,90135.0
2021-10-18 14:30:00,51.83,51.84,51.83,51.84,96651.0,44.7616,44.7702,44.7616,44.7702,96651.0
2021-10-18 15:00:00,51.84,51.85,51.83,51.84,124787.0,44.7702,44.7789,44.7616,44.7702,124787.0
2021-10-18 15:30:00,51.85,51.85,51.84,51.85,186031.0,44.7789,44.7789,44.7702,44.7789,186031.0
2021-10-19 09:30:00,51.85,51.86,51.84,51.85,343516.0,44.7789,44.7875,44.7702,44.7789,343516.0
2021-10-19 10:00:00,51.86,51.87,51.85,51.87,142050.0,44.7875,44.7961,44.7789,44.7961,142050.0
2021-10-19 10:30:00,51.87,51.87,51.86,51.87,64129.0,44.7961,44.7961,44.7875,44.7961,64129.0
2021-10-19 11:00:00,51.87,51.89,51.86,51.89,100004.0,44.7961,44.8134,44.7875,44.8134,100004.0
2021-10-19 11:30:00,51.88,51.89,51.86,51.87,179856.0,44.8048,44.8134,44.7875,44.7961,179856.0
2021-10-19 12:00:00,51.88,51.88,51.86,51.88,81643.0,44.8048,44.8048,44.7875,44.8048,81643.0
2021-10-19 12:30:00,51.87,51.88,51.87,51.88,41631.0,44.7961,44.8048,44.7961,44.8048,41631.0
2021-10-19 13:00:00,51.88,51.88,51.87,51.87,68869.0,44.8048,44.8048,44.7961,44.7961,68869.0
2021-10-19 13:30:00,51.88,51.88,51.87,51.87,85403.0,44.8048,44.8048,44.7961,44.7961,85403.0
2021-10-19 14:00:00,51.88,51.88,51.86,51.87,119613.0,44.8048,44.8048,44.7875,44.7961,119613.0
2021-10-19 14:30:00,51.87,51.87,51.86,51.87,137115.0,44.7961,44.7961,44.7875,44.7961,137115.0
2021-10-19 15:00:00,51.87,51.87,51.86,51.87,108444.0,44.7961,44.7961,44.7875,44.7961,108444.0
2021-10-19 15:30:00,51.87,51.88,51.86,51.87,178169.0,44.7961,44.8048,44.7875,44.7961,178169.0
2021-10-20 09:30:00,51.89,51.9,51.88,51.89,195464.0,44.8134,44.822,44.8048,44.8134,195464.0
2021-10-20 10:00:00,51.9,51.92,51.88,51.91,193757.0,44.822,44.8393,44.8048,44.8307,193757.0
2021-10-20 10:30:00,51.91,51.93,51.91,51.92,189733.0,44.8307,44.8479,44.8307,44.8393,189733.0
2021-10-20 11:00:00,51.93,51.93,51.91,51.92,198341.0,44.8479,44.8479,44.8307,44.8393,198341.0
2021-10-20 11:30:00,51.91,51.92,51.91,51.91,173212.0,44.8307,44.8393,44.8307,44.8307,173212.0
2021-10-20 12:00:00,51.92,51.93,51.91,51.93,126061.0,44.8393,44.8479,44.8307,44.8479,126061.0
2021-10-20 12:30:00,51.93,51.94,51.92,51.94,113328.0,44.8479,44.8566,44.8393,44.8566,113328.0
2021-10-20 13:00:00,51.94,51.97,51.93,51.95,187071.0,44.8566,44.8825,44.8479,44.8652,187071.0
2021-10-20 13:30:00,51.95,51.97,51.94,51.96,174369.0,44.8652,44.8825,44.8566,44.8739,174369.0
2021-10-20 14:00:00,51.96,51.97,51.96,51.96,78932.0,44.8739,44.8825,44.8739,44.8739,78932.0
2021-10-20 14:30:00,51.97,52.01,51.96,51.99,186272.0,44.8825,44.917,44.8739,44.8998,186272.0
2021-10-20 15:00:00,52.0,52.0,51.98,51.98,153634.0,44.9084,44.9084,44.8911,44.8911,153634.0
2021-10-20 15:30:00,51.98,52.0,51.98,51.98,483075.0,44.8911,44.9084,44.8911,44.8911,483075.0
2021-10-21 09:30:00,51.97,51.98,51.96,51.98,199059.0,44.8825,44.8911,44.8739,44.8911,199059.0
2021-10-21 10:00:00,51.98,51.99,51.96,51.97,277712.0,44.8911,44.8998,44.8739,44.8825,277712.0
2021-10-21 10:30:00,51.98,51.98,51.97,51.98,190263.0,44.8911,44.8911,44.8825,44.8911,190263.0
2021-10-21 11:00:00,51.98,51.99,51.97,51.98,118150.0,44.8911,44.8998,44.8825,44.8911,118150.0
2021-10-21 11:30:00,51.98,52.0,51.98,51.98,176110.0,44.8911,44.9084,44.8911,44.8911,176110.0
2021-10-21 12:00:00,51.98,51.99,51.96,51.97,78264.0,44.8911,44.8998,44.8739,44.8825,78264.0
2021-10-21 12:30:00,51.97,51.99,51.96,51.98,118009.0,44.8825,44.8998,44.8739,44.8911,118009.0
2021-10-21 13:00:00,51.99,52.04,51.98,52.0,295009.0,44.8998,44.9429,44.8911,44.9084,295009.0
2021-10-21 13:30:00,52.0,52.01,52.0,52.01,140493.0,44.9084,44.917,44.9084,44.917,140493.0
2021-10-21 14:00:00,52.01,52.05,52.0,52.05,160723.0,44.917,44.9516,44.9084,44.9516,160723.0
2021-10-21 14:30:00,52.05,52.06,52.04,52.05,324346.0,44.9516,44.9602,44.9429,44.9516,324346.0
2021-10-21 15:00:00,52.04,52.05,52.04,52.05,124887.0,44.9429,44.9516,44.9429,44.9516,124887.0
2021-10-21 15:30:00,52.05,52.05,52.02,52.03,324567.0,44.9516,44.9516,44.9257,44.9343,324567.0
2021-10-22 09:30:00,52.07,52.08,52.06,52.08,144519.0,44.9689,44.9775,44.9602,44.9775,144519.0
2021-10-22 10:00:00,52.08,52.09,52.06,52.09,194065.0,44.9775,44.9861,44.9602,44.9861,194065.0
2021-10-22 10:30:00,52.09,52.09,52.07,52.07,102295.0,44.9861,44.9861,44.9689,44.9689,102295.0
2021-10-22 11:00:00,52.08,52.08,52.0,52.03,251921.0,44.9775,44.9775,44.9084,44.9343,251921.0
2021-10-22 11:30:00,52.03,52.03,51.98,52.02,401302.0,44.9343,44.9343,44.8911,44.9257,401302.0
2021-10-22 12:00:00,52.02,52.02,52.01,52.02,96893.0,44.9257,44.9257,44.917,44.9257,96893.0
2021-10-22 12:30:00,52.02,52.03,52.01,52.03,185916.0,44.9257,44.9343,44.917,44.9343,185916.0
2021-10-22 13:00:00,52.03,52.03,52.01,52.03,178582.0,44.9343,44.9343,44.917,44.9343,178582.0
2021-10-22 13:30:00,52.03,52.07,52.02,52.05,208180.0,44.9343,44.9689,44.9257,44.9516,208180.0
2021-10-22 14:00:00,52.05,52.06,52.04,52.05,118414.0,44.9516,44.9602,44.9429,44.9516,118414.0
2021-10-22 14:30:00,52.05,52.05,52.04,52.05,150904.0,44.9516,44.9516,44.9429,44.9516,150904.0
2021-10-22 15:00:00,52.05,52.05,52.04,52.05,169301.0,44.9516,44.9516,44.9429,44.9516,169301.0
2021-10-22 15:30:00,52.05,52.06,52.04,52.05,298644.0,44.9516,44.9602,44.9429,44.9516,298644.0
2021-10-25 09:30:00,52.09,52.1,52.08,52.1,397354.0,44.9861,44.9948,44.9775,44.9948,397354.0
2021-10-25 10:00:00,52.1,52.14,52.09,52.12,393780.0,44.9948,45.0293,44.9861,45.012,393780.0
2021-10-25 10:30:00,52.11,52.13,52.11,52.13,169249.0,45.0034,45.0207,45.0034,45.0207,169249.0
2021-10-25 11:00:00,52.13,52.13,52.11,52.12,237493.0,45.0207,45.0207,45.0034,45.012,237493.0
2021-10-25 11:30:00,52.12,52.13,52.12,52.13,199270.0,45.012,45.0207,45.012,45.0207,199270.0
2021-10-25 12:00:00,52.12,52.13,52.12,52.13,171568.0,45.012,45.0207,45.012,45.0207,171568.0
2021-10-25 12:30:00,52.13,52.14,52.12,52.14,194404.0,45.0207,45.0293,45.012,45.0293,194404.0
2021-10-25 13:00:00,52.14,52.16,52.13,52.16,289253.0,45.0293,45.0466,45.0207,45.0466,289253.0
2021-10-25 13:30:00,52.16,52.17,52.16,52.16,159738.0,45.0466,45.0552,45.0466,45.0466,159738.0
2021-10-25 14:00:00,52.16,52.17,52.16,52.16,168709.0,45.0466,45.0552,45.0466,45.0466,168709.0
2021-10-25 14:30:00,52.16,52.17,52.15,52.16,262078.0,45.0466,45.0552,45.0379,45.0466,262078.0
2021-10-25 15:00:00,52.16,52.17,52.15,52.16,238663.0,45.0466,45.0552,45.0379,45.0466,238663.0
2021-10-25 15:30:00,52.16,52.17,52.15,52.16,350948.0,45.0466,45.0552,45.0379,45.0466,350948.0
2021-10-26 09:30:00,52.15,52.16,52.14,52.16,167310.0,45.0379,45.0466,45.0293,45.0466,167310.0
2021-10-26 10:00:00,52.16,52.16,52.14,52.15,161024.0,45.0466,45.0466,45.0293,45.0379,161024.0
2021-10-26 10:30:00,52.15,52.16,52.14,52.16,140496.0,45.0379,45.0466,45.0293,45.0466,140496.0
2021-10-26 11:00:00,52.15,52.18,52.15,52.18,98804.0,45.0379,45.0638,45.0379,45.0638,98804.0
2021-10-26 11:30:00,52.18,52.18,52.17,52.18,121901.0,45.0638,45.0638,45.0552,45.0638,121901.0
2021-10-26 12:00:00,52.18,52.19,52.17,52.19,116773.0,45.0638,45.0725,45.0552,45.0725,116773.0
2021-10-26 12:30:00,52.18,52.19,52.18,52.19,147911.0,45.0638,45.0725,45.0638,45.0725,147911.0
2021-10-26 13:00:00,52.19,52.19,52.18,52.19,131426.0,45.0725,45.0725,45.0638,45.0725,131426.0
2021-10-26 13:30:00,52.19,52.2,52.18,52.2,207267.0,45.0725,45.0811,45.0638,45.0811,207267.0
2021-10-26 14:00:00,52.2,52.2,52.18,52.19,237385.0,45.0811,45.0811,45.0638,45.0725,237385.0
2021-10-26 14:30:00,52.19,52.2,52.18,52.19,336795.0,45.0725,45.0811,45.0638,45.0725,336795.0
2021-10-26 15:00:00,52.19,52.2,52.18,52.19,264124.0,45.0725,45.0811,45.0638,45.0725,264124.0
2021-10-26 15:30:00,52.2,52.2,52.19,52.2,243967.0,45.0811,45.0811,45.0725,45.0811,243967.0
2021-10-27 09:30:00,52.19,52.2,52.17,52.2,260944.0,45.0725,45.0811,45.0552,45.0811,260944.0
2021-10-27 10:00:00,52.2,52.2,52.12,52.15,389483.0,45.0811,45.0811,45.012,45.0379,389483.0
2021-10-27 10:30:00,52.15,52.16,52.14,52.14,283429.0,45.0379,45.0466,45.0293,45.0293,283429.0
2021-10-27 11:00:00,52.15,52.17,52.14,52.16,184763.0,45.0379,45.0552,45.0293,45.0466,184763.0
2021-10-27 11:30:00,52.16,52.18,52.15,52.18,184744.0,45.0466,45.0638,45.0379,45.0638,184744.0
2021-10-27 12:00:00,52.18,52.18,52.17,52.18,133025.0,45.0638,45.0638,45.0552,45.0638,133025.0
2021-10-27 12:30:00,52.18,52.2,52.17,52.18,171822.0,45.0638,45.0811,45.0552,45.0638,171822.0
2021-10-27 13:00:00,52.18,52.21,52.17,52.2,295490.0,45.0638,45.0898,45.0552,45.0811,295490.0
2021-10-27 13:30:00,52.2,52.21,52.18,52.21,148113.0,45.0811,45.0898,45.0638,45.0898,148113.0
2021-10-27 14:00:00,52.21,52.21,52.2,52.21,110331.0,45.0898,45.0898,45.0811,45.0898,110331.0
2021-10-27 14:30:00,52.21,52.21,52.2,52.21,165778.0,45.0898,45.0898,45.0811,45.0898,165778.0
2021-10-27 15:00:00,52.21,52.21,52.18,52.19,170263.0,45.0898,45.0898,45.0638,45.0725,170263.0
2021-10-27 15:30:00,52.19,52.22,52.18,52.2,499482.0,45.0725,45.0984,45.0638,45.0811,499482.0
2021-10-28 09:30:00,52.07,52.09,52.06,52.07,343503.0,44.9689,44.9861,44.9602,44.9689,343503.0
2021-10-28 10:00:00,52.06,52.07,52.01,52.03,280850.0,44.9602,44.9689,44.917,44.9343,280850.0
2021-10-28 10:30:00,52.02,52.07,52.01,52.05,482794.0,44.9257,44.9689,44.917,44.9516,482794.0
2021-10-28 11:00:00,52.06,52.12,52.05,52.12,220525.0,44.9602,45.012,44.9516,45.012,220525.0
2021-10-28 11:30:00,52.12,52.16,52.11,52.13,146515.0,45.012,45.0466,45.0034,45.0207,146515.0
2021-10-28 12:00:00,52.12,52.13,52.09,52.1,144232.0,45.012,45.0207,44.9861,44.9948,144232.0
2021-10-28 12:30:00,52.1,52.1,52.06,52.07,205871.0,44.9948,44.9948,44.9602,44.9689,205871.0
2021-10-28 13:00:00,52.07,52.07,52.04,52.06,163734.0,44.9689,44.9689,44.9429,44.9602,163734.0
2021-10-28 13:30:00,52.07,52.08,52.06,52.07,230061.0,44.9689,44.9775,44.9602,44.9689,230061.0
2021-10-28 14:00:00,52.07,52.08,52.06,52.07,226453.0,44.9689,44.9775,44.9602,44.9689,226453.0
2021-10-28 14:30:00,52.07,52.08,52.07,52.07,85012.0,44.9689,44.9775,44.9689,44.9689,85012.0
2021-10-28 15:00:00,52.08,52.08,52.05,52.05,227470.0,44.9775,44.9775,44.9516,44.9516,227470.0
2021-10-28 15:30:00,52.05,52.06,52.03,52.05,293739.0,44.9516,44.9602,44.9343,44.9516,293739.0
2021-10-29 09:30:00,51.93,51.94,51.9,51.93,241591.0,44.8479,44.8566,44.822,44.8479,241591.0
2021-10-29 10:00:00,51.93,51.96,51.92,51.96,194982.0,44.8479,44.8739,44.8393,44.8739,194982.0
2021-10-29 10:30:00,51.96,52.0,51.95,52.0,235243.0,44.8739,44.9084,44.8652,44.9084,235243.0
2021-10-29 11:00:00,52.0,52.0,51.97,51.99,247429.0,44.9084,44.9084,44.8825,44.8998,247429.0
2021-10-29 11:30:00,51.98,52.02,51.98,52.01,196731.0,44.8911,44.9257,44.8911,44.917,196731.0
2021-10-29 12:00:00,52.01,52.05,52.01,52.05,162163.0,44.917,44.9516,44.917,44.9516,162163.0
2021-10-29 12:30:00,52.05,52.06,52.03,52.05,157112.0,44.9516,44.9602,44.9343,44.9516,157112.0
2021-10-29 13:00:00,52.06,52.06,52.04,52.05,102599.0,44.9602,44.9602,44.9429,44.9516,102599.0
2021-10-29 13:30:00,52.05,52.06,52.04,52.06,116258.0,44.9516,44.9602,44.9429,44.9602,116258.0
2021-10-29 14:00:00,52.06,52.07,52.05,52.06,137250.0,44.9602,44.9689,44.9516,44.9602,137250.0
2021-10-29 14:30:00,52.06,52.07,52.01,52.02,185461.0,44.9602,44.9689,44.917,44.9257,185461.0
2021-10-29 15:00:00,52.02,52.05,52.01,52.05,155321.0,44.9257,44.9516,44.917,44.9516,155321.0
2021-10-29 15:30:00,52.05,52.09,52.04,52.06,767801.0,44.9516,44.9861,44.9429,44.9602,767801.0
2021-11-01 09:30:00,52.09,52.09,52.06,52.06,220962.0,44.9861,44.9861,44.9602,44.9602,220962.0
2021-11-01 10:00:00,52.05,52.08,52.05,52.08,182014.0,44.9516,44.9775,44.9516,44.9775,182014.0
2021-11-01 10:30:00,52.08,52.08,52.04,52.04,132471.0,44.9775,44.9775,44.9429,44.9429,132471.0
2021-11-01 11:00:00,52.04,52.06,52.03,52.05,89981.0,44.9429,44.9602,44.9343,44.9516,89981.0
2021-11-01 11:30:00,52.04,52.06,52.04,52.06,119218.0,44.9429,44.9602,44.9429,44.9602,119218.0
2021-11-01 12:00:00,52.06,52.06,52.03,52.05,125739.0,44.9602,44.9602,44.9343,44.9516,125739.0
2021-11-01 12:30:00,52.05,52.05,52.03,52.04,90538.0,44.9516,44.9516,44.9343,44.9429,90538.0
2021-11-01 13:00:00,52.03,52.05,52.03,52.04,181520.0,44.9343,44.9516,44.9343,44.9429,181520.0
2021-11-01 13:30:00,52.05,52.06,52.04,52.05,124451.0,44.9516,44.9602,44.9429,44.9516,124451.0
2021-11-01 14:00:00,52.05,52.07,52.04,52.05,181255.0,44.9516,44.9689,44.9429,44.9516,181255.0
2021-11-01 14:30:00,52.05,52.05,52.02,52.03,106243.0,44.9516,44.9516,44.9257,44.9343,106243.0
2021-11-01 15:00:00,52.02,52.03,51.98,51.98,205304.0,44.9257,44.9343,44.8911,44.8911,205304.0
2021-11-01 15:30:00,51.98,52.0,51.94,51.99,362162.0,44.8911,44.9084,44.8566,44.8998,362162.0
2021-11-02 09:30:00,52.06,52.06,52.02,52.05,329549.0,44.9602,44.9602,44.9257,44.9516,329549.0
2021-11-02 10:00:00,52.05,52.06,52.04,52.06,86983.0,44.9516,44.9602,44.9429,44.9602,86983.0
2021-11-02 10:30:00,52.05,52.07,52.04,52.05,120127.0,44.9516,44.9689,44.9429,44.9516,120127.0
2021-11-02 11:00:00,52.05,52.06,52.02,52.04,111133.0,44.9516,44.9602,44.9257,44.9429,111133.0
2021-11-02 11:30:00,52.04,52.04,52.02,52.04,141098.0,44.9429,44.9429,44.9257,44.9429,141098.0
2021-11-02 12:00:00,52.04,52.05,52.03,52.04,126558.0,44.9429,44.9516,44.9343,44.9429,126558.0
2021-11-02 12:30:00,52.04,52.04,52.02,52.03,91821.0,44.9429,44.9429,44.9257,44.9343,91821.0
2021-11-02 13:00:00,52.03,52.03,52.02,52.03,143378.0,44.9343,44.9343,44.9257,44.9343,143378.0
2021-11-02 13:30:00,52.02,52.02,51.99,52.0,253736.0,44.9257,44.9257,44.8998,44.9084,253736.0
2021-11-02 14:00:00,52.0,52.02,51.99,52.01,140072.0,44.9084,44.9257,44.8998,44.917,140072.0
2021-11-02 14:30:00,52.02,52.03,52.01,52.03,133224.0,44.9257,44.9343,44.917,44.9343,133224.0
2021-11-02 15:00:00,52.03,52.03,52.0,52.02,612834.0,44.9343,44.9343,44.9084,44.9257,612834.0
2021-11-02 15:30:00,52.03,52.05,52.02,52.05,218453.0,44.9343,44.9516,44.9257,44.9516,218453.0
2021-11-03 09:30:00,51.97,51.97,51.93,51.93,203902.0,44.8825,44.8825,44.8479,44.8479,203902.0
2021-11-03 10:00:00,51.93,51.95,51.92,51.94,119448.0,44.8479,44.8652,44.8393,44.8566,119448.0
2021-11-03 10:30:00,51.94,51.95,51.92,51.94,140659.0,44.8566,44.8652,44.8393,44.8566,140659.0
2021-11-03 11:00:00,51.94,51.94,51.92,51.94,187959.0,44.8566,44.8566,44.8393,44.8566,187959.0
2021-11-03 11:30:00,51.94,51.94,51.93,51.94,183762.0,44.8566,44.8566,44.8479,44.8566,183762.0
2021-11-03 12:00:00,51.94,51.95,51.93,51.95,208403.0,44.8566,44.8652,44.8479,44.8652,208403.0
2021-11-03 12:30:00,51.95,51.98,51.94,51.97,64381.0,44.8652,44.8911,44.8566,44.8825,64381.0
2021-11-03 13:00:00,51.98,51.99,51.97,51.99,89514.0,44.8911,44.8998,44.8825,44.8998,89514.0
2021-11-03 13:30:00,51.99,52.0,51.98,51.99,99811.0,44.8998,44.9084,44.8911,44.8998,99811.0
2021-11-03 14:00:00,52.0,52.08,51.96,52.04,473632.0,44.9084,44.9775,44.8739,44.9429,473632.0
2021-11-03 14:30:00,52.04,52.05,51.99,52.04,330553.0,44.9429,44.9516,44.8998,44.9429,330553.0
2021-11-03 15:00:00,52.03,52.04,52.01,52.02,228762.0,44.9343,44.9429,44.917,44.9257,228762.0
2021-11-03 15:30:00,52.03,52.06,52.02,52.05,232527.0,44.9343,44.9602,44.9257,44.9516,232527.0
2021-11-04 09:30:00,52.18,52.2,52.17,52.19,248931.0,45.0638,45.0811,45.0552,45.0725,248931.0
2021-11-04 10:00:00,52.19,52.2,52.17,52.2,221162.0,45.0725,45.0811,45.0552,45.0811,221162.0
2021-11-04 10:30:00,52.2,52.22,52.18,52.22,387012.0,45.0811,45.0984,45.0638,45.0984,387012.0
2021-11-04 11:00:00,52.22,52.22,52.16,52.16,210027.0,45.0984,45.0984,45.0466,45.0466,210027.0
2021-11-04 11:30:00,52.16,52.18,52.16,52.18,121005.0,45.0466,45.0638,45.0466,45.0638,121005.0
2021-11-04 12:00:00,52.18,52.18,52.16,52.17,382479.0,45.0638,45.0638,45.0466,45.0552,382479.0
2021-11-04 12:30:00,52.17,52.19,52.17,52.18,95458.0,45.0552,45.0725,45.0552,45.0638,95458.0
2021-11-04 13:00:00,52.19,52.2,52.17,52.18,216898.0,45.0725,45.0811,45.0552,45.0638,216898.0
2021-11-04 13:30:00,52.18,52.19,52.17,52.17,58704.0,45.0638,45.0725,45.0552,45.0552,58704.0
2021-11-04 14:00:00,52.18,52.18,52.14,52.15,180938.0,45.0638,45.0638,45.0293,45.0379,180938.0
2021-11-04 14:30:00,52.14,52.16,52.13,52.16,133026.0,45.0293,45.0466,45.0207,45.0466,133026.0
2021-11-04 15:00:00,52.16,52.17,52.15,52.16,246038.0,45.0466,45.0552,45.0379,45.0466,246038.0
2021-11-04 15:30:00,52.17,52.17,52.16,52.16,223952.0,45.0552,45.0552,45.0466,45.0466,223952.0
2021-11-05 09:30:00,52.17,52.19,52.14,52.19,225083.0,45.0552,45.0725,45.0293,45.0725,225083.0
2021-11-05 10:00:00,52.19,52.19,52.16,52.17,190012.0,45.0725,45.0725,45.0466,45.0552,190012.0
2021-11-05 10:30:00,52.16,52.21,52.16,52.19,217356.0,45.0466,45.0898,45.0466,45.0725,217356.0
2021-11-05 11:00:00,52.19,52.21,52.18,52.2,204669.0,45.0725,45.0898,45.0638,45.0811,204669.0
2021-11-05 11:30:00,52.2,52.22,52.19,52.22,197869.0,45.0811,45.0984,45.0725,45.0984,197869.0
2021-11-05 12:00:00,52.22,52.22,52.19,52.21,191709.0,45.0984,45.0984,45.0725,45.0898,191709.0
2021-11-05 12:30:00,52.21,52.21,52.2,52.21,82013.0,45.0898,45.0898,45.0811,45.0898,82013.0
2021-11-05 13:00:00,52.21,52.21,52.2,52.2,96026.0,45.0898,45.0898,45.0811,45.0811,96026.0
2021-11-05 13:30:00,52.2,52.21,52.2,52.2,78663.0,45.0811,45.0898,45.0811,45.0811,78663.0
2021-11-05 14:00:00,52.2,52.21,52.19,52.19,118717.0,45.0811,45.0898,45.0725,45.0725,118717.0
2021-11-05 14:30:00,52.2,52.21,52.19,52.21,122914.0,45.0811,45.0898,45.0725,45.0898,122914.0
2021-11-05 15:00:00,52.21,52.22,52.2,52.22,104091.0,45.0898,45.0984,45.0811,45.0984,104091.0
2021-11-05 15:30:00,52.21,52.22,52.19,52.2,336286.0,45.0898,45.0984,45.0725,45.0811,336286.0
2021-11-08 09:30:00,52.24,52.24,52.21,52.23,335059.0,45.1157,45.1157,45.0898,45.107,335059.0
2021-11-08 10:00:00,52.23,52.24,52.22,52.23,205376.0,45.107,45.1157,45.0984,45.107,205376.0
2021-11-08 10:30:00,52.23,52.23,52.2,52.21,251889.0,45.107,45.107,45.0811,45.0898,251889.0
2021-11-08 11:00:00,52.22,52.22,52.2,52.21,211396.0,45.0984,45.0984,45.0811,45.0898,211396.0
2021-11-08 11:30:00,52.21,52.22,52.2,52.21,192098.0,45.0898,45.0984,45.0811,45.0898,192098.0
2021-11-08 12:00:00,52.22,52.22,52.21,52.22,183942.0,45.0984,45.0984,45.0898,45.0984,183942.0
2021-11-08 12:30:00,52.22,52.22,52.2,52.21,140186.0,45.0984,45.0984,45.0811,45.0898,140186.0
2021-11-08 13:00:00,52.21,52.22,52.19,52.21,185982.0,45.0898,45.0984,45.0725,45.0898,185982.0
2021-11-08 13:30:00,52.2,52.21,52.2,52.21,131015.0,45.0811,45.0898,45.0811,45.0898,131015.0
2021-11-08 14:00:00,52.21,52.21,52.2,52.21,73806.0,45.0898,45.0898,45.0811,45.0898,73806.0
2021-11-08 14:30:00,52.21,52.21,52.2,52.21,113140.0,45.0898,45.0898,45.0811,45.0898,113140.0
2021-11-08 15:00:00,52.21,52.22,52.2,52.22,143582.0,45.0898,45.0984,45.0811,45.0984,143582.0
2021-11-08 15:30:00,52.22,52.22,52.21,52.21,137110.0,45.0984,45.0984,45.0898,45.0898,137110.0
2021-11-09 09:30:00,52.27,52.28,52.25,52.26,653843.0,45.1416,45.1502,45.1243,45.1329,653843.0
2021-11-09 10:00:00,52.26,52.26,52.22,52.25,290331.0,45.1329,45.1329,45.0984,45.1243,290331.0
2021-11-09 10:30:00,52.25,52.28,52.24,52.28,143173.0,45.1243,45.1502,45.1157,45.1502,143173.0
2021-11-09 11:00:00,52.28,52.28,52.26,52.27,359461.0,45.1502,45.1502,45.1329,45.1416,359461.0
2021-11-09 11:30:00,52.27,52.28,52.26,52.27,424644.0,45.1416,45.1502,45.1329,45.1416,424644.0
2021-11-09 12:00:00,52.27,52.28,52.27,52.28,88025.0,45.1416,45.1502,45.1416,45.1502,88025.0
2021-11-09 12:30:00,52.28,52.29,52.27,52.29,148383.0,45.1502,45.1588,45.1416,45.1588,148383.0
2021-11-09 13:00:00,52.29,52.29,52.27,52.29,145628.0,45.1588,45.1588,45.1416,45.1588,145628.0
2021-11-09 13:30:00,52.28,52.29,52.27,52.29,86780.0,45.1502,45.1588,45.1416,45.1588,86780.0
2021-11-09 14:00:00,52.29,52.29,52.28,52.29,134759.0,45.1588,45.1588,45.1502,45.1588,134759.0
2021-11-09 14:30:00,52.29,52.31,52.28,52.3,93328.0,45.1588,45.1761,45.1502,45.1675,93328.0
2021-11-09 15:00:00,52.3,52.31,52.3,52.3,296488.0,45.1675,45.1761,45.1675,45.1675,296488.0
2021-11-09 15:30:00,52.3,52.32,52.3,52.31,233520.0,45.1675,45.1848,45.1675,45.1761,233520.0
2021-11-10 09:30:00,52.44,52.46,52.42,52.44,342011.0,45.2884,45.3057,45.2711,45.2884,342011.0
2021-11-10 10:00:00,52.45,52.45,52.38,52.4,272998.0,45.297,45.297,45.2366,45.2538,272998.0
2021-11-10 10:30:00,52.39,52.4,52.38,52.39,292483.0,45.2452,45.2538,45.2366,45.2452,292483.0
2021-11-10 11:00:00,52.39,52.39,52.37,52.37,204232.0,45.2452,45.2452,45.2279,45.2279,204232.0
2021-11-10 11:30:00,52.38,52.38,52.34,52.34,245108.0,45.2366,45.2366,45.202,45.202,245108.0
2021-11-10 12:00:00,52.35,52.35,52.32,52.33,406422.0,45.2107,45.2107,45.1848,45.1934,406422.0
2021-11-10 12:30:00,52.34,52.34,52.33,52.34,254039.0,45.202,45.202,45.1934,45.202,254039.0
2021-11-10 13:00:00,52.33,52.38,52.3,52.34,551847.0,45.1934,45.2366,45.1675,45.202,551847.0
2021-11-10 13:30:00,52.34,52.34,52.32,52.34,109797.0,45.202,45.202,45.1848,45.202,109797.0
2021-11-10 14:00:00,52.34,52.36,52.33,52.35,148718.0,45.202,45.2193,45.1934,45.2107,148718.0
2021-11-10 14:30:00,52.35,52.36,52.33,52.33,177651.0,45.2107,45.2193,45.1934,45.1934,177651.0
2021-11-10 15:00:00,52.33,52.34,52.32,52.33,305904.0,45.1934,45.202,45.1848,45.1934,305904.0
2021-11-10 15:30:00,52.33,52.35,52.32,52.33,312314.0,45.1934,45.2107,45.1848,45.1934,312314.0
2021-11-11 09:30:00,52.37,52.37,52.34,52.35,212937.0,45.2279,45.2279,45.202,45.2107,212937.0
2021-11-11 10:00:00,52.35,52.35,52.33,52.34,167108.0,45.2107,45.2107,45.1934,45.202,167108.0
2021-11-11 10:30:00,52.33,52.35,52.33,52.35,206219.0,45.1934,45.2107,45.1934,45.2107,206219.0
2021-11-11 11:00:00,52.35,52.35,52.34,52.34,102069.0,45.2107,45.2107,45.202,45.202,102069.0
2021-11-11 11:30:00,52.35,52.35,52.33,52.34,151709.0,45.2107,45.2107,45.1934,45.202,151709.0
2021-11-11 12:00:00,52.34,52.35,52.33,52.35,246872.0,45.202,45.2107,45.1934,45.2107,246872.0
2021-11-11 12:30:00,52.34,52.35,52.34,52.35,60321.0,45.202,45.2107,45.202,45.2107,60321.0
2021-11-11 13:00:00,52.35,52.35,52.32,52.33,192473.0,45.2107,45.2107,45.1848,45.1934,192473.0
2021-11-11 13:30:00,52.33,52.33,52.32,52.33,139053.0,45.1934,45.1934,45.1848,45.1934,139053.0
2021-11-11 14:00:00,52.33,52.34,52.33,52.34,158171.0,45.1934,45.202,45.1934,45.202,158171.0
2021-11-11 14:30:00,52.33,52.34,52.33,52.34,97915.0,45.1934,45.202,45.1934,45.202,97915.0
2021-11-11 15:00:00,52.33,52.34,52.33,52.34,103262.0,45.1934,45.202,45.1934,45.202,103262.0
2021-11-11 15:30:00,52.34,52.34,52.33,52.33,181112.0,45.202,45.202,45.1934,45.1934,181112.0
2021-11-12 09:30:00,52.37,52.38,52.35,52.36,220671.0,45.2279,45.2366,45.2107,45.2193,220671.0
2021-11-12 10:00:00,52.36,52.4,52.36,52.4,364436.0,45.2193,45.2538,45.2193,45.2538,364436.0
2021-11-12 10:30:00,52.39,52.4,52.38,52.4,218768.0,45.2452,45.2538,45.2366,45.2538,218768.0
2021-11-12 11:00:00,52.4,52.4,52.38,52.39,345488.0,45.2538,45.2538,45.2366,45.2452,345488.0
2021-11-12 11:30:00,52.39,52.4,52.37,52.4,238219.0,45.2452,45.2538,45.2279,45.2538,238219.0
2021-11-12 12:00:00,52.4,52.42,52.38,52.41,105233.0,45.2538,45.2711,45.2366,45.2625,105233.0
2021-11-12 12:30:00,52.41,52.46,52.4,52.46,165145.0,45.2625,45.3057,45.2538,45.3057,165145.0
2021-11-12 13:00:00,52.46,52.5,52.45,52.5,198342.0,45.3057,45.3402,45.297,45.3402,198342.0
2021-11-12 13:30:00,52.5,52.5,52.48,52.48,193492.0,45.3402,45.3402,45.3229,45.3229,193492.0
2021-11-12 14:00:00,52.49,52.49,52.45,52.46,162068.0,45.3316,45.3316,45.297,45.3057,162068.0
2021-11-12 14:30:00,52.46,52.46,52.42,52.43,266716.0,45.3057,45.3057,45.2711,45.2798,266716.0
2021-11-12 15:00:00,52.43,52.43,52.41,52.42,190756.0,45.2798,45.2798,45.2625,45.2711,190756.0
2021-11-12 15:30:00,52.42,52.42,52.4,52.4,328632.0,45.2711,45.2711,45.2538,45.2538,328632.0
2021-11-15 09:30:00,52.44,52.45,52.42,52.44,373817.0,45.2884,45.297,45.2711,45.2884,373817.0
2021-11-15 10:00:00,52.44,52.47,52.43,52.47,342580.0,45.2884,45.3143,45.2798,45.3143,342580.0
2021-11-15 10:30:00,52.47,52.48,52.46,52.47,205348.0,45.3143,45.3229,45.3057,45.3143,205348.0
2021-11-15 11:00:00,52.48,52.51,52.47,52.5,112286.0,45.3229,45.3488,45.3143,45.3402,112286.0
2021-11-15 11:30:00,52.5,52.51,52.5,52.51,129389.0,45.3402,45.3488,45.3402,45.3488,129389.0
2021-11-15 12:00:00,52.51,52.55,52.5,52.55,228431.0,45.3488,45.3834,45.3402,45.3834,228431.0
2021-11-15 12:30:00,52.55,52.55,52.49,52.49,289348.0,45.3834,45.3834,45.3316,45.3316,289348.0
2021-11-15 13:00:00,52.5,52.51,52.49,52.51,176997.0,45.3402,45.3488,45.3316,45.3488,176997.0
2021-11-15 13:30:00,52.51,52.52,52.5,52.52,84354.0,45.3488,45.3575,45.3402,45.3575,84354.0
2021-11-15 14:00:00,52.52,52.53,52.51,52.53,163539.0,45.3575,45.3661,45.3488,45.3661,163539.0
2021-11-15 14:30:00,52.53,52.54,52.52,52.54,170335.0,45.3661,45.3748,45.3575,45.3748,170335.0
2021-11-15 15:00:00,52.53,52.54,52.53,52.54,245084.0,45.3661,45.3748,45.3661,45.3748,245084.0
2021-11-15 15:30:00,52.54,52.54,52.5,52.51,319110.0,45.3748,45.3748,45.3402,45.3488,319110.0
2021-11-16 09:30:00,52.57,52.57,52.54,52.55,587554.0,45.4007,45.4007,45.3748,45.3834,587554.0
2021-11-16 10:00:00,52.55,52.57,52.54,52.57,232178.0,45.3834,45.4007,45.3748,45.4007,232178.0
2021-11-16 10:30:00,52.56,52.57,52.55,52.55,298298.0,45.392,45.4007,45.3834,45.3834,298298.0
2021-11-16 11:00:00,52.55,52.58,52.55,52.58,449844.0,45.3834,45.4093,45.3834,45.4093,449844.0
2021-11-16 11:30:00,52.58,52.6,52.56,52.57,121705.0,45.4093,45.4266,45.392,45.4007,121705.0
2021-11-16 12:00:00,52.57,52.58,52.56,52.57,121940.0,45.4007,45.4093,45.392,45.4007,121940.0
2021-11-16 12:30:00,52.58,52.58,52.57,52.58,107644.0,45.4093,45.4093,45.4007,45.4093,107644.0
2021-11-16 13:00:00,52.58,52.58,52.57,52.57,97829.0,45.4093,45.4093,45.4007,45.4007,97829.0
2021-11-16 13:30:00,52.58,52.58,52.55,52.56,221605.0,45.4093,45.4093,45.3834,45.392,221605.0
2021-11-16 14:00:00,52.56,52.57,52.55,52.57,147643.0,45.392,45.4007,45.3834,45.4007,147643.0
2021-11-16 14:30:00,52.57,52.57,52.56,52.57,133569.0,45.4007,45.4007,45.392,45.4007,133569.0
2021-11-16 15:00:00,52.57,52.57,52.55,52.55,271464.0,45.4007,45.4007,45.3834,45.3834,271464.0
2021-11-16 15:30:00,52.56,52.57,52.54,52.56,478408.0,45.392,45.4007,45.3748,45.392,478408.0
2021-11-17 09:30:00,52.56,52.57,52.55,52.55,240749.0,45.392,45.4007,45.3834,45.3834,240749.0
2021-11-17 10:00:00,52.56,52.56,52.54,52.55,201618.0,45.392,45.392,45.3748,45.3834,201618.0
2021-11-17 10:30:00,52.55,52.55,52.54,52.55,113885.0,45.3834,45.3834,45.3748,45.3834,113885.0
2021-11-17 11:00:00,52.55,52.56,52.54,52.55,117253.0,45.3834,45.392,45.3748,45.3834,117253.0
2021-11-17 11:30:00,52.55,52.57,52.55,52.55,124674.0,45.3834,45.4007,45.3834,45.3834,124674.0
2021-11-17 12:00:00,52.56,52.56,52.54,52.55,174604.0,45.392,45.392,45.3748,45.3834,174604.0
2021-11-17 12:30:00,52.55,52.56,52.54,52.54,112555.0,45.3834,45.392,45.3748,45.3748,112555.0
2021-11-17 13:00:00,52.55,52.55,52.53,52.54,150124.0,45.3834,45.3834,45.3661,45.3748,150124.0
2021-11-17 13:30:00,52.53,52.54,52.53,52.54,116081.0,45.3661,45.3748,45.3661,45.3748,116081.0
2021-11-17 14:00:00,52.54,52.55,52.53,52.54,104696.0,45.3748,45.3834,45.3661,45.3748,104696.0
2021-11-17 14:30:00,52.55,52.58,52.54,52.58,298198.0,45.3834,45.4093,45.3748,45.4093,298198.0
2021-11-17 15:00:00,52.58,52.59,52.57,52.59,214246.0,45.4093,45.4179,45.4007,45.4179,214246.0
2021-11-17 15:30:00,52.59,52.62,52.58,52.61,460355.0,45.4179,45.4438,45.4093,45.4352,460355.0
2021-11-18 09:30:00,52.6,52.62,52.59,52.62,207140.0,45.4266,45.4438,45.4179,45.4438,207140.0
2021-11-18 10:00:00,52.62,52.62,52.59,52.6,199730.0,45.4438,45.4438,45.4179,45.4266,199730.0
2021-11-18 10:30:00,52.6,52.62,52.59,52.62,184018.0,45.4266,45.4438,45.4179,45.4438,184018.0
2021-11-18 11:00:00,52.62,52.62,52.59,52.6,170219.0,45.4438,45.4438,45.4179,45.4266,170219.0
2021-11-18 11:30:00,52.6,52.6,52.58,52.59,251283.0,45.4266,45.4266,45.4093,45.4179,251283.0
2021-11-18 12:00:00,52.59,52.6,52.58,52.59,258119.0,45.4179,45.4266,45.4093,45.4179,258119.0
2021-11-18 12:30:00,52.59,52.59,52.58,52.59,133925.0,45.4179,45.4179,45.4093,45.4179,133925.0
2021-11-18 13:00:00,52.59,52.62,52.58,52.61,149742.0,45.4179,45.4438,45.4093,45.4352,149742.0
2021-11-18 13:30:00,52.61,52.61,52.58,52.59,225131.0,45.4352,45.4352,45.4093,45.4179,225131.0
2021-11-18 14:00:00,52.6,52.6,52.59,52.6,149379.0,45.4266,45.4266,45.4179,45.4266,149379.0
2021-11-18 14:30:00,52.6,52.6,52.56,52.57,174961.0,45.4266,45.4266,45.392,45.4007,174961.0
2021-11-18 15:00:00,52.57,52.57,52.55,52.57,414564.0,45.4007,45.4007,45.3834,45.4007,414564.0
2021-11-18 15:30:00,52.57,52.57,52.56,52.56,434278.0,45.4007,45.4007,45.392,45.392,434278.0
2021-11-19 09:30:00,52.53,52.55,52.52,52.54,184253.0,45.3661,45.3834,45.3575,45.3748,184253.0
2021-11-19 10:00:00,52.54,52.56,52.52,52.55,139771.0,45.3748,45.392,45.3575,45.3834,139771.0
2021-11-19 10:30:00,52.56,52.57,52.5,52.51,565345.0,45.392,45.4007,45.3402,45.3488,565345.0
2021-11-19 11:00:00,52.51,52.51,52.46,52.47,181319.0,45.3488,45.3488,45.3057,45.3143,181319.0
2021-11-19 11:30:00,52.47,52.47,52.44,52.45,163101.0,45.3143,45.3143,45.2884,45.297,163101.0
2021-11-19 12:00:00,52.45,52.45,52.42,52.44,222408.0,45.297,45.297,45.2711,45.2884,222408.0
2021-11-19 12:30:00,52.44,52.45,52.4,52.43,150566.0,45.2884,45.297,45.2538,45.2798,150566.0
2021-11-19 13:00:00,52.43,52.45,52.42,52.44,101821.0,45.2798,45.297,45.2711,45.2884,101821.0
2021-11-19 13:30:00,52.44,52.46,52.44,52.44,122788.0,45.2884,45.3057,45.2884,45.2884,122788.0
2021-11-19 14:00:00,52.44,52.45,52.43,52.43,150958.0,45.2884,45.297,45.2798,45.2798,150958.0
2021-11-19 14:30:00,52.44,52.44,52.4,52.4,238000.0,45.2884,45.2884,45.2538,45.2538,238000.0
2021-11-19 15:00:00,52.41,52.41,52.38,52.39,296705.0,45.2625,45.2625,45.2366,45.2452,296705.0
2021-11-19 15:30:00,52.39,52.39,52.36,52.36,191921.0,45.2452,45.2452,45.2193,45.2193,191921.0
2021-11-22 09:30:00,52.15,52.19,52.13,52.18,518595.0,45.0379,45.0725,45.0207,45.0638,518595.0
2021-11-22 10:00:00,52.19,52.21,52.18,52.2,266192.0,45.0725,45.0898,45.0638,45.0811,266192.0
2021-11-22 10:30:00,52.19,52.25,52.19,52.24,272793.0,45.0725,45.1243,45.0725,45.1157,272793.0
2021-11-22 11:00:00,52.24,52.27,52.24,52.25,209262.0,45.1157,45.1416,45.1157,45.1243,209262.0
2021-11-22 11:30:00,52.26,52.26,52.22,52.23,176886.0,45.1329,45.1329,45.0984,45.107,176886.0
2021-11-22 12:00:00,52.23,52.24,52.19,52.21,292962.0,45.107,45.1157,45.0725,45.0898,292962.0
2021-11-22 12:30:00,52.21,52.21,52.19,52.2,375580.0,45.0898,45.0898,45.0725,45.0811,375580.0
2021-11-22 13:00:00,52.2,52.22,52.18,52.21,163226.0,45.0811,45.0984,45.0638,45.0898,163226.0
2021-11-22 13:30:00,52.21,52.22,52.2,52.22,87966.0,45.0898,45.0984,45.0811,45.0984,87966.0
2021-11-22 14:00:00,52.22,52.23,52.21,52.21,151940.0,45.0984,45.107,45.0898,45.0898,151940.0
2021-11-22 14:30:00,52.22,52.23,52.2,52.21,176429.0,45.0984,45.107,45.0811,45.0898,176429.0
2021-11-22 15:00:00,52.21,52.21,52.18,52.19,214202.0,45.0898,45.0898,45.0638,45.0725,214202.0
2021-11-22 15:30:00,52.2,52.22,52.19,52.22,302621.0,45.0811,45.0984,45.0725,45.0984,302621.0
2021-11-23 09:30:00,52.19,52.2,52.17,52.19,241745.0,45.0725,45.0811,45.0552,45.0725,241745.0
2021-11-23 10:00:00,52.2,52.2,52.17,52.18,178379.0,45.0811,45.0811,45.0552,45.0638,178379.0
2021-11-23 10:30:00,52.18,52.18,52.15,52.16,122724.0,45.0638,45.0638,45.0379,45.0466,122724.0
2021-11-23 11:00:00,52.16,52.18,52.16,52.16,198145.0,45.0466,45.0638,45.0466,45.0466,198145.0
2021-11-23 11:30:00,52.16,52.17,52.16,52.16,82518.0,45.0466,45.0552,45.0466,45.0466,82518.0
2021-11-23 12:00:00,52.16,52.18,52.16,52.16,165114.0,45.0466,45.0638,45.0466,45.0466,165114.0
2021-11-23 12:30:00,52.17,52.17,52.15,52.16,117825.0,45.0552,45.0552,45.0379,45.0466,117825.0
2021-11-23 13:00:00,52.16,52.2,52.15,52.2,186357.0,45.0466,45.0811,45.0379,45.0811,186357.0
2021-11-23 13:30:00,52.2,52.22,52.19,52.22,131729.0,45.0811,45.0984,45.0725,45.0984,131729.0
2021-11-23 14:00:00,52.22,52.24,52.21,52.23,218043.0,45.0984,45.1157,45.0898,45.107,218043.0
2021-11-23 14:30:00,52.23,52.25,52.22,52.25,196991.0,45.107,45.1243,45.0984,45.1243,196991.0
2021-11-23 15:00:00,52.24,52.26,52.24,52.26,250339.0,45.1157,45.1329,45.1157,45.1329,250339.0
2021-11-23 15:30:00,52.26,52.26,52.25,52.25,300148.0,45.1329,45.1329,45.1243,45.1243,300148.0
2021-11-24 09:30:00,52.25,52.25,52.21,52.23,197822.0,45.1243,45.1243,45.0898,45.107,197822.0
2021-11-24 10:00:00,52.23,52.25,52.21,52.23,362457.0,45.107,45.1243,45.0898,45.107,362457.0
2021-11-24 10:30:00,52.23,52.24,52.22,52.23,258415.0,45.107,45.1157,45.0984,45.107,258415.0
2021-11-24 11:00:00,52.23,52.26,52.21,52.25,219738.0,45.107,45.1329,45.0898,45.1243,219738.0
2021-11-24 11:30:00,52.25,52.29,52.24,52.29,137354.0,45.1243,45.1588,45.1157,45.1588,137354.0
2021-11-24 12:00:00,52.29,52.31,52.28,52.3,116200.0,45.1588,45.1761,45.1502,45.1675,116200.0
2021-11-24 12:30:00,52.3,52.31,52.3,52.31,240392.0,45.1675,45.1761,45.1675,45.1761,240392.0
2021-11-24 13:00:00,52.31,52.35,52.3,52.35,205406.0,45.1761,45.2107,45.1675,45.2107,205406.0
2021-11-24 13:30:00,52.35,52.35,52.32,52.33,261078.0,45.2107,45.2107,45.1848,45.1934,261078.0
2021-11-24 14:00:00,52.33,52.34,52.32,52.33,183725.0,45.1934,45.202,45.1848,45.1934,183725.0
2021-11-24 14:30:00,52.34,52.34,52.33,52.34,77556.0,45.202,45.202,45.1934,45.202,77556.0
2021-11-24 15:00:00,52.33,52.34,52.32,52.33,95950.0,45.1934,45.202,45.1848,45.1934,95950.0
2021-11-24 15:30:00,52.33,52.33,52.32,52.32,184792.0,45.1934,45.1934,45.1848,45.1848,184792.0
2021-11-26 09:30:00,52.25,52.36,52.25,52.3,289940.0,45.1243,45.2193,45.1243,45.1675,289940.0
2021-11-26 10:00:00,52.3,52.31,52.28,52.29,193099.0,45.1675,45.1761,45.1502,45.1588,193099.0
2021-11-26 10:30:00,52.29,52.29,52.26,52.26,106219.0,45.1588,45.1588,45.1329,45.1329,106219.0
2021-11-26 11:00:00,52.27,52.28,52.26,52.28,110526.0,45.1416,45.1502,45.1329,45.1502,110526.0
2021-11-26 11:30:00,52.28,52.28,52.24,52.25,203482.0,45.1502,45.1502,45.1157,45.1243,203482.0
2021-11-26 12:00:00,52.25,52.28,52.24,52.28,157605.0,45.1243,45.1502,45.1157,45.1502,157605.0
2021-11-26 12:30:00,52.28,52.33,52.27,52.32,168825.0,45.1502,45.1934,45.1416,45.1848,168825.0
2021-11-29 09:30:00,52.36,52.37,52.33,52.34,278468.0,45.2193,45.2279,45.1934,45.202,278468.0
2021-11-29 10:00:00,52.35,52.35,52.33,52.34,109799.0,45.2107,45.2107,45.1934,45.202,109799.0
2021-11-29 10:30:00,52.35,52.39,52.34,52.38,153542.0,45.2107,45.2452,45.202,45.2366,153542.0
2021-11-29 11:00:00,52.38,52.38,52.37,52.38,101414.0,45.2366,45.2366,45.2279,45.2366,101414.0
2021-11-29 11:30:00,52.37,52.37,52.35,52.36,148948.0,45.2279,45.2279,45.2107,45.2193,148948.0
2021-11-29 12:00:00,52.36,52.37,52.34,52.34,203151.0,45.2193,45.2279,45.202,45.202,203151.0
2021-11-29 12:30:00,52.35,52.35,52.34,52.35,229380.0,45.2107,45.2107,45.202,45.2107,229380.0
2021-11-29 13:00:00,52.35,52.35,52.34,52.35,134817.0,45.2107,45.2107,45.202,45.2107,134817.0
2021-11-29 13:30:00,52.34,52.35,52.32,52.33,155023.0,45.202,45.2107,45.1848,45.1934,155023.0
2021-11-29 14:00:00,52.33,52.33,52.31,52.32,129499.0,45.1934,45.1934,45.1761,45.1848,129499.0
2021-11-29 14:30:00,52.32,52.32,52.3,52.3,188692.0,45.1848,45.1848,45.1675,45.1675,188692.0
2021-11-29 15:00:00,52.3,52.32,52.3,52.32,610359.0,45.1675,45.1848,45.1675,45.1848,610359.0
2021-11-29 15:30:00,52.31,52.32,52.31,52.31,267535.0,45.1761,45.1848,45.1761,45.1761,267535.0
2021-11-30 09:30:00,52.38,52.39,52.36,52.36,349888.0,45.2366,45.2452,45.2193,45.2193,349888.0
2021-11-30 10:00:00,52.36,52.39,52.35,52.37,349586.0,45.2193,45.2452,45.2107,45.2279,349586.0
2021-11-30 10:30:00,52.37,52.38,52.22,52.25,438196.0,45.2279,45.2366,45.0984,45.1243,438196.0
2021-11-30 11:00:00,52.25,52.25,52.17,52.17,244034.0,45.1243,45.1243,45.0552,45.0552,244034.0
2021-11-30 11:30:00,52.18,52.21,52.17,52.19,298022.0,45.0638,45.0898,45.0552,45.0725,298022.0
2021-11-30 12:00:00,52.19,52.19,52.17,52.18,162553.0,45.0725,45.0725,45.0552,45.0638,162553.0
2021-11-30 12:30:00,52.18,52.22,52.16,52.22,309991.0,45.0638,45.0984,45.0466,45.0984,309991.0
2021-11-30 13:00:00,52.21,52.22,52.19,52.2,228943.0,45.0898,45.0984,45.0725,45.0811,228943.0
2021-11-30 13:30:00,52.2,52.22,52.19,52.21,178651.0,45.0811,45.0984,45.0725,45.0898,178651.0
2021-11-30 14:00:00,52.2,52.21,52.19,52.2,220447.0,45.0811,45.0898,45.0725,45.0811,220447.0
2021-11-30 14:30:00,52.2,52.22,52.19,52.22,319015.0,45.0811,45.0984,45.0725,45.0984,319015.0
2021-11-30 15:00:00,52.22,52.22,52.2,52.21,231983.0,45.0984,45.0984,45.0811,45.0898,231983.0
2021-11-30 15:30:00,52.2,52.21,52.11,52.11,605771.0,45.0811,45.0898,45.0034,45.0034,605771.0
2021-12-01 09:30:00,52.1,52.14,51.97,51.98,389747.0,44.9948,45.0293,44.8825,44.8911,389747.0
2021-12-01 10:00:00,51.98,52.03,51.96,52.03,335491.0,44.8911,44.9343,44.8739,44.9343,335491.0
2021-12-01 10:30:00,52.03,52.04,52.01,52.03,373865.0,44.9343,44.9429,44.917,44.9343,373865.0
2021-12-01 11:00:00,52.02,52.04,52.02,52.03,236884.0,44.9257,44.9429,44.9257,44.9343,236884.0
2021-12-01 11:30:00,52.03,52.04,52.0,52.02,167810.0,44.9343,44.9429,44.9084,44.9257,167810.0
2021-12-01 12:00:00,52.02,52.02,52.0,52.02,177100.0,44.9257,44.9257,44.9084,44.9257,177100.0
2021-12-01 12:30:00,52.01,52.02,52.0,52.0,173277.0,44.917,44.9257,44.9084,44.9084,173277.0
2021-12-01 13:00:00,52.01,52.02,52.0,52.02,176134.0,44.917,44.9257,44.9084,44.9257,176134.0
2021-12-01 13:30:00,52.01,52.02,52.01,52.01,452447.0,44.917,44.9257,44.917,44.917,452447.0
2021-12-01 14:00:00,52.02,52.02,52.01,52.01,309582.0,44.9257,44.9257,44.917,44.917,309582.0
2021-12-01 14:30:00,52.01,52.08,52.01,52.08,385168.0,44.917,44.9775,44.917,44.9775,385168.0
2021-12-01 15:00:00,52.08,52.08,52.05,52.05,222255.0,44.9775,44.9775,44.9516,44.9516,222255.0
2021-12-01 15:30:00,52.05,52.06,52.02,52.03,480182.0,44.9516,44.9602,44.9257,44.9343,480182.0
2021-12-02 09:30:00,51.99,52.0,51.97,51.97,357252.0,44.8998,44.9084,44.8825,44.8825,357252.0
2021-12-02 10:00:00,51.98,52.01,51.97,52.0,281201.0,44.8911,44.917,44.8825,44.9084,281201.0
2021-12-02 10:30:00,51.99,52.03,51.99,52.02,234045.0,44.8998,44.9343,44.8998,44.9257,234045.0
2021-12-02 11:00:00,52.02,52.02,51.99,52.01,464526.0,44.9257,44.9257,44.8998,44.917,464526.0
2021-12-02 11:30:00,52.01,52.03,52.0,52.01,129172.0,44.917,44.9343,44.9084,44.917,129172.0
2021-12-02 12:00:00,52.0,52.01,51.98,52.0,206463.0,44.9084,44.917,44.8911,44.9084,206463.0
2021-12-02 12:30:00,52.0,52.0,51.99,51.99,160786.0,44.9084,44.9084,44.8998,44.8998,160786.0
2021-12-02 13:00:00,52.0,52.0,51.98,52.0,206043.0,44.9084,44.9084,44.8911,44.9084,206043.0
2021-12-02 13:30:00,52.0,52.0,51.98,51.99,170510.0,44.9084,44.9084,44.8911,44.8998,170510.0
2021-12-02 14:00:00,52.0,52.0,51.99,52.0,137826.0,44.9084,44.9084,44.8998,44.9084,137826.0
2021-12-02 14:30:00,52.0,52.02,51.99,52.02,235254.0,44.9084,44.9257,44.8998,44.9257,235254.0
2021-12-02 15:00:00,52.02,52.03,52.01,52.03,176262.0,44.9257,44.9343,44.917,44.9343,176262.0
2021-12-02 15:30:00,52.03,52.06,52.02,52.05,245179.0,44.9343,44.9602,44.9257,44.9516,245179.0
2021-12-03 09:30:00,52.07,52.09,52.06,52.08,241218.0,44.9689,44.9861,44.9602,44.9775,241218.0
2021-12-03 10:00:00,52.07,52.09,52.05,52.09,203305.0,44.9689,44.9861,44.9516,44.9861,203305.0
2021-12-03 10:30:00,52.08,52.11,52.08,52.1,184084.0,44.9775,45.0034,44.9775,44.9948,184084.0
2021-12-03 11:00:00,52.1,52.14,52.08,52.13,352420.0,44.9948,45.0293,44.9775,45.0207,352420.0
2021-12-03 11:30:00,52.13,52.15,52.12,52.14,197786.0,45.0207,45.0379,45.012,45.0293,197786.0
2021-12-03 12:00:00,52.15,52.15,52.12,52.13,217572.0,45.0379,45.0379,45.012,45.0207,217572.0
2021-12-03 12:30:00,52.13,52.15,52.12,52.15,179633.0,45.0207,45.0379,45.012,45.0379,179633.0
2021-12-03 13:00:00,52.15,52.17,52.14,52.16,140537.0,45.0379,45.0552,45.0293,45.0466,140537.0
2021-12-03 13:30:00,52.16,52.17,52.15,52.15,305690.0,45.0466,45.0552,45.0379,45.0379,305690.0
2021-12-03 14:00:00,52.16,52.16,52.14,52.14,97801.0,45.0466,45.0466,45.0293,45.0293,97801.0
2021-12-03 14:30:00,52.14,52.15,52.14,52.15,259436.0,45.0293,45.0379,45.0293,45.0379,259436.0
2021-12-03 15:00:00,52.15,52.16,52.13,52.14,178056.0,45.0379,45.0466,45.0207,45.0293,178056.0
2021-12-03 15:30:00,52.14,52.14,52.12,52.13,229154.0,45.0293,45.0293,45.012,45.0207,229154.0
2021-12-06 09:30:00,52.18,52.18,52.15,52.17,250340.0,45.0638,45.0638,45.0379,45.0552,250340.0
2021-12-06 10:00:00,52.17,52.19,52.16,52.19,146729.0,45.0552,45.0725,45.0466,45.0725,146729.0
2021-12-06 10:30:00,52.19,52.2,52.15,52.16,129274.0,45.0725,45.0811,45.0379,45.0466,129274.0
2021-12-06 11:00:00,52.16,52.17,52.15,52.16,199097.0,45.0466,45.0552,45.0379,45.0466,199097.0
2021-12-06 11:30:00,52.17,52.18,52.16,52.17,201157.0,45.0552,45.0638,45.0466,45.0552,201157.0
2021-12-06 12:00:00,52.17,52.18,52.16,52.16,109496.0,45.0552,45.0638,45.0466,45.0466,109496.0
2021-12-06 12:30:00,52.17,52.17,52.15,52.16,158175.0,45.0552,45.0552,45.0379,45.0466,158175.0
2021-12-06 13:00:00,52.16,52.17,52.16,52.17,307333.0,45.0466,45.0552,45.0466,45.0552,307333.0
2021-12-06 13:30:00,52.17,52.18,52.16,52.16,127513.0,45.0552,45.0638,45.0466,45.0466,127513.0
2021-12-06 14:00:00,52.16,52.17,52.16,52.16,156470.0,45.0466,45.0552,45.0466,45.0466,156470.0
2021-12-06 14:30:00,52.17,52.17,52.16,52.17,173624.0,45.0552,45.0552,45.0466,45.0552,173624.0
2021-12-06 15:00:00,52.16,52.18,52.16,52.17,1873180.0,45.0466,45.0638,45.0466,45.0552,1873180.0
2021-12-06 15:30:00,52.17,52.17,52.12,52.13,359929.0,45.0552,45.0552,45.012,45.0207,359929.0
2021-12-07 09:30:00,52.19,52.2,52.17,52.2,157729.0,45.0725,45.0811,45.0552,45.0811,157729.0
2021-12-07 10:00:00,52.2,52.21,52.19,52.2,217053.0,45.0811,45.0898,45.0725,45.0811,217053.0
2021-12-07 10:30:00,52.19,52.2,52.18,52.19,118344.0,45.0725,45.0811,45.0638,45.0725,118344.0
2021-12-07 11:00:00,52.19,52.19,52.18,52.19,241540.0,45.0725,45.0725,45.0638,45.0725,241540.0
2021-12-07 11:30:00,52.19,52.19,52.18,52.19,95186.0,45.0725,45.0725,45.0638,45.0725,95186.0
2021-12-07 12:00:00,52.18,52.19,52.18,52.19,264800.0,45.0638,45.0725,45.0638,45.0725,264800.0
2021-12-07 12:30:00,52.19,52.21,52.18,52.21,101154.0,45.0725,45.0898,45.0638,45.0898,101154.0
2021-12-07 13:00:00,52.21,52.21,52.19,52.2,193677.0,45.0898,45.0898,45.0725,45.0811,193677.0
2021-12-07 13:30:00,52.2,52.2,52.18,52.19,165945.0,45.0811,45.0811,45.0638,45.0725,165945.0
2021-12-07 14:00:00,52.19,52.19,52.18,52.18,142278.0,45.0725,45.0725,45.0638,45.0638,142278.0
2021-12-07 14:30:00,52.19,52.2,52.18,52.19,364455.0,45.0725,45.0811,45.0638,45.0725,364455.0
2021-12-07 15:00:00,52.2,52.2,52.18,52.19,198130.0,45.0811,45.0811,45.0638,45.0725,198130.0
2021-12-07 15:30:00,52.19,52.2,52.18,52.19,197207.0,45.0725,45.0811,45.0638,45.0725,197207.0
2021-12-08 09:30:00,52.21,52.22,52.2,52.21,294318.0,45.0898,45.0984,45.0811,45.0898,294318.0
2021-12-08 10:00:00,52.21,52.21,52.2,52.2,108768.0,45.0898,45.0898,45.0811,45.0811,108768.0
2021-12-08 10:30:00,52.21,52.22,52.2,52.22,108860.0,45.0898,45.0984,45.0811,45.0984,108860.0
2021-12-08 11:00:00,52.22,52.22,52.2,52.21,411492.0,45.0984,45.0984,45.0811,45.0898,411492.0
2021-12-08 11:30:00,52.2,52.22,52.2,52.21,151357.0,45.0811,45.0984,45.0811,45.0898,151357.0
2021-12-08 12:00:00,52.22,52.24,52.21,52.23,104849.0,45.0984,45.1157,45.0898,45.107,104849.0
2021-12-08 12:30:00,52.24,52.24,52.21,52.23,192114.0,45.1157,45.1157,45.0898,45.107,192114.0
2021-12-08 13:00:00,52.23,52.26,52.22,52.23,145764.0,45.107,45.1329,45.0984,45.107,145764.0
2021-12-08 13:30:00,52.24,52.24,52.21,52.24,216994.0,45.1157,45.1157,45.0898,45.1157,216994.0
2021-12-08 14:00:00,52.24,52.25,52.23,52.24,187008.0,45.1157,45.1243,45.107,45.1157,187008.0
2021-12-08 14:30:00,52.25,52.25,52.24,52.24,216703.0,45.1243,45.1243,45.1157,45.1157,216703.0
2021-12-08 15:00:00,52.24,52.25,52.24,52.25,142234.0,45.1157,45.1243,45.1157,45.1243,142234.0
2021-12-08 15:30:00,52.25,52.25,52.23,52.25,440105.0,45.1243,45.1243,45.107,45.1243,440105.0
2021-12-09 09:30:00,52.26,52.26,52.24,52.26,260014.0,45.1329,45.1329,45.1157,45.1329,260014.0
2021-12-09 10:00:00,52.26,52.26,52.24,52.25,176065.0,45.1329,45.1329,45.1157,45.1243,176065.0
2021-12-09 10:30:00,52.24,52.27,52.23,52.23,148595.0,45.1157,45.1416,45.107,45.107,148595.0
2021-12-09 11:00:00,52.23,52.24,52.23,52.24,115020.0,45.107,45.1157,45.107,45.1157,115020.0
2021-12-09 11:30:00,52.23,52.24,52.23,52.24,149376.0,45.107,45.1157,45.107,45.1157,149376.0
2021-12-09 12:00:00,52.23,52.24,52.2,52.21,229099.0,45.107,45.1157,45.0811,45.0898,229099.0
2021-12-09 12:30:00,52.21,52.22,52.19,52.19,113026.0,45.0898,45.0984,45.0725,45.0725,113026.0
2021-12-09 13:00:00,52.2,52.22,52.17,52.19,196025.0,45.0811,45.0984,45.0552,45.0725,196025.0
2021-12-09 13:30:00,52.19,52.2,52.18,52.19,88295.0,45.0725,45.0811,45.0638,45.0725,88295.0
2021-12-09 14:00:00,52.19,52.19,52.18,52.19,122772.0,45.0725,45.0725,45.0638,45.0725,122772.0
2021-12-09 14:30:00,52.19,52.19,52.14,52.16,153741.0,45.0725,45.0725,45.0293,45.0466,153741.0
2021-12-09 15:00:00,52.16,52.16,52.15,52.16,107562.0,45.0466,45.0466,45.0379,45.0466,107562.0
2021-12-09 15:30:00,52.16,52.16,52.09,52.11,314896.0,45.0466,45.0466,44.9861,45.0034,314896.0
2021-12-10 09:30:00,52.07,52.09,52.04,52.07,320463.0,44.9689,44.9861,44.9429,44.9689,320463.0
2021-12-10 10:00:00,52.07,52.09,52.06,52.09,242553.0,44.9689,44.9861,44.9602,44.9861,242553.0
2021-12-10 10:30:00,52.09,52.11,52.09,52.11,201491.0,44.9861,45.0034,44.9861,45.0034,201491.0
2021-12-10 11:00:00,52.11,52.13,52.1,52.13,253334.0,45.0034,45.0207,44.9948,45.0207,253334.0
2021-12-10 11:30:00,52.13,52.13,52.11,52.11,150307.0,45.0207,45.0207,45.0034,45.0034,150307.0
2021-12-10 12:00:00,52.12,52.13,52.11,52.12,112835.0,45.012,45.0207,45.0034,45.012,112835.0
2021-12-10 12:30:00,52.13,52.13,52.11,52.13,97555.0,45.0207,45.0207,45.0034,45.0207,97555.0
2021-12-10 13:00:00,52.12,52.15,52.12,52.14,115102.0,45.012,45.0379,45.012,45.0293,115102.0
2021-12-10 13:30:00,52.14,52.15,52.14,52.14,101152.0,45.0293,45.0379,45.0293,45.0293,101152.0
2021-12-10 14:00:00,52.15,52.15,52.13,52.14,125578.0,45.0379,45.0379,45.0207,45.0293,125578.0
2021-12-10 14:30:00,52.13,52.14,52.11,52.11,210934.0,45.0207,45.0293,45.0034,45.0034,210934.0
2021-12-10 15:00:00,52.12,52.12,52.11,52.12,89981.0,45.012,45.012,45.0034,45.012,89981.0
2021-12-10 15:30:00,52.12,52.13,52.11,52.13,223349.0,45.012,45.0207,45.0034,45.0207,223349.0
2021-12-13 09:30:00,52.11,52.11,52.09,52.11,355713.0,45.0034,45.0034,44.9861,45.0034,355713.0
2021-12-13 10:00:00,52.11,52.12,52.1,52.11,196261.0,45.0034,45.012,44.9948,45.0034,196261.0
2021-12-13 10:30:00,52.12,52.13,52.11,52.12,200148.0,45.012,45.0207,45.0034,45.012,200148.0
2021-12-13 11:00:00,52.12,52.16,52.11,52.15,203929.0,45.012,45.0466,45.0034,45.0379,203929.0
2021-12-13 11:30:00,52.16,52.17,52.14,52.14,146007.0,45.0466,45.0552,45.0293,45.0293,146007.0
2021-12-13 12:00:00,52.15,52.16,52.14,52.15,109344.0,45.0379,45.0466,45.0293,45.0379,109344.0
2021-12-13 12:30:00,52.14,52.15,52.14,52.14,63900.0,45.0293,45.0379,45.0293,45.0293,63900.0
2021-12-13 13:00:00,52.15,52.15,52.14,52.15,129660.0,45.0379,45.0379,45.0293,45.0379,129660.0
2021-12-13 13:30:00,52.15,52.15,52.13,52.13,121883.0,45.0379,45.0379,45.0207,45.0207,121883.0
2021-12-13 14:00:00,52.14,52.14,52.12,52.12,223221.0,45.0293,45.0293,45.012,45.012,223221.0
2021-12-13 14:30:00,52.13,52.13,52.11,52.12,184316.0,45.0207,45.0207,45.0034,45.012,184316.0
2021-12-13 15:00:00,52.12,52.12,52.11,52.12,128772.0,45.012,45.012,45.0034,45.012,128772.0
2021-12-13 15:30:00,52.12,52.12,52.08,52.09,328137.0,45.012,45.012,44.9775,44.9861,328137.0
2021-12-14 09:30:00,52.05,52.05,52.03,52.05,226528.0,44.9516,44.9516,44.9343,44.9516,226528.0
2021-12-14 10:00:00,52.05,52.05,52.03,52.04,119896.0,44.9516,44.9516,44.9343,44.9429,119896.0
2021-12-14 10:30:00,52.04,52.04,52.02,52.02,142364.0,44.9429,44.9429,44.9257,44.9257,142364.0
2021-12-14 11:00:00,52.03,52.03,52.01,52.02,175524.0,44.9343,44.9343,44.917,44.9257,175524.0
2021-12-14 11:30:00,52.02,52.02,51.99,52.0,297606.0,44.9257,44.9257,44.8998,44.9084,297606.0
2021-12-14 12:00:00,51.99,52.0,51.96,51.97,151554.0,44.8998,44.9084,44.8739,44.8825,151554.0
2021-12-14 12:30:00,51.97,51.98,51.96,51.98,266331.0,44.8825,44.8911,44.8739,44.8911,266331.0
2021-12-14 13:00:00,51.98,51.99,51.97,51.98,111286.0,44.8911,44.8998,44.8825,44.8911,111286.0
2021-12-14 13:30:00,51.98,51.99,51.98,51.98,95193.0,44.8911,44.8998,44.8911,44.8911,95193.0
2021-12-14 14:00:00,51.98,51.99,51.98,51.99,607042.0,44.8911,44.8998,44.8911,44.8998,607042.0
2021-12-14 14:30:00,51.99,52.01,51.98,52.0,147870.0,44.8998,44.917,44.8911,44.9084,147870.0
2021-12-14 15:00:00,52.0,52.01,51.99,52.0,104748.0,44.9084,44.917,44.8998,44.9084,104748.0
2021-12-14 15:30:00,52.0,52.01,51.98,51.99,249654.0,44.9084,44.917,44.8911,44.8998,249654.0
2021-12-15 09:30:00,51.97,51.99,51.96,51.98,209866.0,44.8825,44.8998,44.8739,44.8911,209866.0
2021-12-15 10:00:00,51.98,51.99,51.97,51.98,85371.0,44.8911,44.8998,44.8825,44.8911,85371.0
2021-12-15 10:30:00,51.99,51.99,51.96,51.98,86379.0,44.8998,44.8998,44.8739,44.8911,86379.0
2021-12-15 11:00:00,51.98,51.98,51.96,51.97,126891.0,44.8911,44.8911,44.8739,44.8825,126891.0
2021-12-15 11:30:00,51.97,51.97,51.96,51.97,103473.0,44.8825,44.8825,44.8739,44.8825,103473.0
2021-12-15 12:00:00,51.96,51.97,51.96,51.97,80426.0,44.8739,44.8825,44.8739,44.8825,80426.0
2021-12-15 12:30:00,51.96,51.97,51.95,51.95,205918.0,44.8739,44.8825,44.8652,44.8652,205918.0
2021-12-15 13:00:00,51.96,51.96,51.9,51.9,92491.0,44.8739,44.8739,44.822,44.822,92491.0
2021-12-15 13:30:00,51.91,51.93,51.9,51.91,189894.0,44.8307,44.8479,44.822,44.8307,189894.0
2021-12-15 14:00:00,51.91,51.91,51.83,51.88,365061.0,44.8307,44.8307,44.7616,44.8048,365061.0
2021-12-15 14:30:00,51.88,51.96,51.87,51.94,451594.0,44.8048,44.8739,44.7961,44.8566,451594.0
2021-12-15 15:00:00,51.95,52.01,51.94,51.98,254889.0,44.8652,44.917,44.8566,44.8911,254889.0
2021-12-15 15:30:00,51.98,52.05,51.98,52.05,328409.0,44.8911,44.9516,44.8911,44.9516,328409.0
2021-12-16 09:30:00,52.15,52.15,52.06,52.07,335185.0,45.0379,45.0379,44.9602,44.9689,335185.0
2021-12-16 10:00:00,52.07,52.11,52.05,52.11,532572.0,44.9689,45.0034,44.9516,45.0034,532572.0
2021-12-16 10:30:00,52.11,52.14,52.1,52.14,215736.0,45.0034,45.0293,44.9948,45.0293,215736.0
2021-12-16 11:00:00,52.14,52.16,52.13,52.16,233194.0,45.0293,45.0466,45.0207,45.0466,233194.0
2021-12-16 11:30:00,52.16,52.17,52.15,52.16,108945.0,45.0466,45.0552,45.0379,45.0466,108945.0
2021-12-16 12:00:00,52.15,52.16,52.14,52.15,109941.0,45.0379,45.0466,45.0293,45.0379,109941.0
2021-12-16 12:30:00,52.15,52.16,52.13,52.13,103233.0,45.0379,45.0466,45.0207,45.0207,103233.0
2021-12-16 13:00:00,52.13,52.14,52.1,52.1,105275.0,45.0207,45.0293,44.9948,44.9948,105275.0
2021-12-16 13:30:00,52.11,52.11,52.07,52.09,280946.0,45.0034,45.0034,44.9689,44.9861,280946.0
2021-12-16 14:00:00,52.09,52.09,52.07,52.08,101656.0,44.9861,44.9861,44.9689,44.9775,101656.0
2021-12-16 14:30:00,52.08,52.13,52.07,52.13,616372.0,44.9775,45.0207,44.9689,45.0207,616372.0
2021-12-16 15:00:00,52.12,52.14,52.12,52.14,132243.0,45.012,45.0293,45.012,45.0293,132243.0
2021-12-16 15:30:00,52.14,52.14,52.13,52.14,225330.0,45.0293,45.0293,45.0207,45.0293,225330.0
2021-12-17 09:30:00,52.12,52.12,52.1,52.11,265977.0,45.012,45.012,44.9948,45.0034,265977.0
2021-12-17 10:00:00,52.11,52.12,52.09,52.11,146464.0,45.0034,45.012,44.9861,45.0034,146464.0
2021-12-17 10:30:00,52.11,52.13,52.1,52.13,147964.0,45.0034,45.0207,44.9948,45.0207,147964.0
2021-12-17 11:00:00,52.13,52.13,52.12,52.13,646640.0,45.0207,45.0207,45.012,45.0207,646640.0
2021-12-17 11:30:00,52.13,52.13,52.12,52.12,244290.0,45.0207,45.0207,45.012,45.012,244290.0
2021-12-17 12:00:00,52.12,52.13,52.12,52.13,115426.0,45.012,45.0207,45.012,45.0207,115426.0
2021-12-17 12:30:00,52.13,52.13,52.12,52.13,53399.0,45.0207,45.0207,45.012,45.0207,53399.0
2021-12-17 13:00:00,52.12,52.13,52.11,52.12,69196.0,45.012,45.0207,45.0034,45.012,69196.0
2021-12-17 13:30:00,52.12,52.12,52.09,52.11,185095.0,45.012,45.012,44.9861,45.0034,185095.0
2021-12-17 14:00:00,52.11,52.11,52.09,52.11,180440.0,45.0034,45.0034,44.9861,45.0034,180440.0
2021-12-17 14:30:00,52.11,52.11,52.1,52.11,185699.0,45.0034,45.0034,44.9948,45.0034,185699.0
2021-12-17 15:00:00,52.11,52.11,52.08,52.08,237326.0,45.0034,45.0034,44.9775,44.9775,237326.0
2021-12-17 15:30:00,52.09,52.09,52.06,52.08,273865.0,44.9861,44.9861,44.9602,44.9775,273865.0
2021-12-20 09:30:00,52.07,52.09,52.06,52.09,963807.0,44.9689,44.9861,44.9602,44.9861,963807.0
2021-12-20 10:00:00,52.09,52.09,52.08,52.09,179193.0,44.9861,44.9861,44.9775,44.9861,179193.0
2021-12-20 10:30:00,52.08,52.1,52.08,52.09,150625.0,44.9775,44.9948,44.9775,44.9861,150625.0
2021-12-20 11:00:00,52.09,52.1,52.08,52.09,187820.0,44.9861,44.9948,44.9775,44.9861,187820.0
2021-12-20 11:30:00,52.1,52.1,52.08,52.08,340349.0,44.9948,44.9948,44.9775,44.9775,340349.0
2021-12-20 12:00:00,52.09,52.09,52.07,52.07,168394.0,44.9861,44.9861,44.9689,44.9689,168394.0
2021-12-20 12:30:00,52.08,52.09,52.07,52.09,342759.0,44.9775,44.9861,44.9689,44.9861,342759.0
2021-12-20 13:00:00,52.09,52.09,52.08,52.09,145160.0,44.9861,44.9861,44.9775,44.9861,145160.0
2021-12-20 13:30:00,52.09,52.09,52.08,52.09,171351.0,44.9861,44.9861,44.9775,44.9861,171351.0
2021-12-20 14:00:00,52.09,52.1,52.08,52.1,306250.0,44.9861,44.9948,44.9775,44.9948,306250.0
2021-12-20 14:30:00,52.1,52.1,52.08,52.08,266117.0,44.9948,44.9948,44.9775,44.9775,266117.0
2021-12-20 15:00:00,52.08,52.09,52.08,52.09,499559.0,44.9775,44.9861,44.9775,44.9861,499559.0
2021-12-20 15:30:00,52.09,52.09,52.08,52.09,296938.0,44.9861,44.9861,44.9775,44.9861,296938.0
2021-12-21 09:30:00,52.09,52.09,52.07,52.08,644785.0,44.9861,44.9861,44.9689,44.9775,644785.0
2021-12-21 10:00:00,52.08,52.08,52.06,52.07,244704.0,44.9775,44.9775,44.9602,44.9689,244704.0
2021-12-21 10:30:00,52.06,52.09,52.06,52.07,665903.0,44.9602,44.9861,44.9602,44.9689,665903.0
2021-12-21 11:00:00,52.08,52.08,52.06,52.07,237609.0,44.9775,44.9775,44.9602,44.9689,237609.0
2021-12-21 11:30:00,52.07,52.08,52.06,52.07,352954.0,44.9689,44.9775,44.9602,44.9689,352954.0
2021-12-21 12:00:00,52.07,52.08,52.06,52.06,189418.0,44.9689,44.9775,44.9602,44.9602,189418.0
2021-12-21 12:30:00,52.07,52.07,52.06,52.07,290322.0,44.9689,44.9689,44.9602,44.9689,290322.0
2021-12-21 13:00:00,52.07,52.09,52.06,52.07,129922.0,44.9689,44.9861,44.9602,44.9689,129922.0
2021-12-21 13:30:00,52.07,52.08,52.06,52.07,246957.0,44.9689,44.9775,44.9602,44.9689,246957.0
2021-12-21 14:00:00,52.07,52.07,52.06,52.06,213727.0,44.9689,44.9689,44.9602,44.9602,213727.0
2021-12-21 14:30:00,52.07,52.07,52.06,52.07,160762.0,44.9689,44.9689,44.9602,44.9689,160762.0
2021-12-21 15:00:00,52.07,52.08,52.06,52.08,112703.0,44.9689,44.9775,44.9602,44.9775,112703.0
2021-12-21 15:30:00,52.08,52.09,52.07,52.09,201967.0,44.9775,44.9861,44.9689,44.9861,201967.0
2021-12-22 09:30:00,52.08,52.08,52.06,52.07,152993.0,44.9775,44.9775,44.9602,44.9689,152993.0
2021-12-22 10:00:00,52.07,52.1,52.06,52.1,482797.0,44.9689,44.9948,44.9602,44.9948,482797.0
2021-12-22 10:30:00,52.09,52.1,52.08,52.1,230765.0,44.9861,44.9948,44.9775,44.9948,230765.0
2021-12-22 11:00:00,52.1,52.15,52.09,52.14,101419.0,44.9948,45.0379,44.9861,45.0293,101419.0
2021-12-22 11:30:00,52.15,52.16,52.14,52.16,323868.0,45.0379,45.0466,45.0293,45.0466,323868.0
2021-12-22 12:00:00,52.16,52.17,52.15,52.16,128277.0,45.0466,45.0552,45.0379,45.0466,128277.0
2021-12-22 12:30:00,52.17,52.18,52.16,52.18,169629.0,45.0552,45.0638,45.0466,45.0638,169629.0
2021-12-22 13:00:00,52.18,52.22,52.12,52.13,889096.0,45.0638,45.0984,45.012,45.0207,889096.0
2021-12-22 13:30:00,52.14,52.15,52.13,52.14,506813.0,45.0293,45.0379,45.0207,45.0293,506813.0
2021-12-22 14:00:00,52.14,52.15,52.14,52.14,203597.0,45.0293,45.0379,45.0293,45.0293,203597.0
2021-12-22 14:30:00,52.15,52.15,52.14,52.15,191912.0,45.0379,45.0379,45.0293,45.0379,191912.0
2021-12-22 15:00:00,52.15,52.15,52.14,52.15,213851.0,45.0379,45.0379,45.0293,45.0379,213851.0
2021-12-22 15:30:00,52.15,52.16,52.14,52.16,315860.0,45.0379,45.0466,45.0293,45.0466,315860.0
2021-12-23 09:30:00,51.19,51.21,51.16,51.17,802011.0,45.0365,45.0541,45.0102,45.019,802011.0
2021-12-23 10:00:00,51.17,51.19,51.17,51.19,658340.0,45.019,45.0365,45.019,45.0365,658340.0
2021-12-23 10:30:00,51.18,51.19,51.16,51.16,166012.0,45.0277,45.0365,45.0102,45.0102,166012.0
2021-12-23 11:00:00,51.17,51.17,51.16,51.16,139729.0,45.019,45.019,45.0102,45.0102,139729.0
2021-12-23 11:30:00,51.16,51.17,51.16,51.16,464397.0,45.0102,45.019,45.0102,45.0102,464397.0
2021-12-23 12:00:00,51.17,51.17,51.16,51.16,187297.0,45.019,45.019,45.0102,45.0102,187297.0
2021-12-23 12:30:00,51.16,51.17,51.15,51.16,260220.0,45.0102,45.019,45.0014,45.0102,260220.0
2021-12-23 13:00:00,51.16,51.16,51.15,51.16,200493.0,45.0102,45.0102,45.0014,45.0102,200493.0
2021-12-23 13:30:00,51.16,51.16,51.15,51.15,84205.0,45.0102,45.0102,45.0014,45.0014,84205.0
2021-12-23 14:00:00,51.16,51.17,51.15,51.17,120683.0,45.0102,45.019,45.0014,45.019,120683.0
2021-12-23 14:30:00,51.17,51.17,51.16,51.17,239046.0,45.019,45.019,45.0102,45.019,239046.0
2021-12-23 15:00:00,51.17,51.18,51.16,51.18,276797.0,45.019,45.0277,45.0102,45.0277,276797.0
2021-12-23 15:30:00,51.18,51.19,51.17,51.17,240835.0,45.0277,45.0365,45.019,45.019,240835.0
2021-12-27 09:30:00,51.17,51.18,51.16,51.18,314969.0,45.019,45.0277,45.0102,45.0277,314969.0
2021-12-27 10:00:00,51.17,51.18,51.17,51.18,548547.0,45.019,45.0277,45.019,45.0277,548547.0
2021-12-27 10:30:00,51.18,51.2,51.17,51.2,167649.0,45.0277,45.0453,45.019,45.0453,167649.0
2021-12-27 11:00:00,51.2,51.2,51.19,51.2,132312.0,45.0453,45.0453,45.0365,45.0453,132312.0
2021-12-27 11:30:00,51.2,51.2,51.19,51.2,104596.0,45.0453,45.0453,45.0365,45.0453,104596.0
2021-12-27 12:00:00,51.19,51.2,51.19,51.2,238539.0,45.0365,45.0453,45.0365,45.0453,238539.0
2021-12-27 12:30:00,51.2,51.2,51.19,51.2,264028.0,45.0453,45.0453,45.0365,45.0453,264028.0
2021-12-27 13:00:00,51.2,51.2,51.18,51.19,125948.0,45.0453,45.0453,45.0277,45.0365,125948.0
2021-12-27 13:30:00,51.19,51.2,51.18,51.2,169417.0,45.0365,45.0453,45.0277,45.0453,169417.0
2021-12-27 14:00:00,51.2,51.21,51.19,51.21,177715.0,45.0453,45.0541,45.0365,45.0541,177715.0
2021-12-27 14:30:00,51.2,51.21,51.2,51.21,119464.0,45.0453,45.0541,45.0453,45.0541,119464.0
2021-12-27 15:00:00,51.21,51.23,51.2,51.22,2804463.0,45.0541,45.0717,45.0453,45.0629,2804463.0
2021-12-27 15:30:00,51.22,51.23,51.21,51.23,518817.0,45.0629,45.0717,45.0541,45.0717,518817.0
2021-12-28 09:30:00,51.28,51.32,51.25,51.27,785584.0,45.1157,45.1509,45.0893,45.1069,785584.0
2021-12-28 10:00:00,51.27,51.27,51.26,51.27,356125.0,45.1069,45.1069,45.0981,45.1069,356125.0
2021-12-28 10:30:00,51.27,51.27,51.26,51.27,341373.0,45.1069,45.1069,45.0981,45.1069,341373.0
2021-12-28 11:00:00,51.27,51.27,51.25,51.26,156121.0,45.1069,45.1069,45.0893,45.0981,156121.0
2021-12-28 11:30:00,51.26,51.26,51.24,51.25,221774.0,45.0981,45.0981,45.0805,45.0893,221774.0
2021-12-28 12:00:00,51.25,51.25,51.24,51.25,151300.0,45.0893,45.0893,45.0805,45.0893,151300.0
2021-12-28 12:30:00,51.25,51.25,51.24,51.25,111780.0,45.0893,45.0893,45.0805,45.0893,111780.0
2021-12-28 13:00:00,51.25,51.29,51.24,51.26,558108.0,45.0893,45.1245,45.0805,45.0981,558108.0
2021-12-28 13:30:00,51.25,51.26,51.25,51.26,166900.0,45.0893,45.0981,45.0893,45.0981,166900.0
2021-12-28 14:00:00,51.26,51.26,51.25,51.26,147187.0,45.0981,45.0981,45.0893,45.0981,147187.0
2021-12-28 14:30:00,51.26,51.26,51.25,51.26,316096.0,45.0981,45.0981,45.0893,45.0981,316096.0
2021-12-28 15:00:00,51.26,51.26,51.25,51.26,210902.0,45.0981,45.0981,45.0893,45.0981,210902.0
2021-12-28 15:30:00,51.26,51.26,51.24,51.25,555432.0,45.0981,45.0981,45.0805,45.0893,555432.0
2021-12-29 09:30:00,51.24,51.25,51.24,51.25,460522.0,45.0805,45.0893,45.0805,45.0893,460522.0
2021-12-29 10:00:00,51.25,51.26,51.24,51.26,366440.0,45.0893,45.0981,45.0805,45.0981,366440.0
2021-12-29 10:30:00,51.25,51.27,51.24,51.27,597220.0,45.0893,45.1069,45.0805,45.1069,597220.0
2021-12-29 11:00:00,51.27,51.28,51.26,51.27,217087.0,45.1069,45.1157,45.0981,45.1069,217087.0
2021-12-29 11:30:00,51.27,51.27,51.26,51.27,300158.0,45.1069,45.1069,45.0981,45.1069,300158.0
2021-12-29 12:00:00,51.27,51.28,51.26,51.28,292058.0,45.1069,45.1157,45.0981,45.1157,292058.0
2021-12-29 12:30:00,51.28,51.28,51.26,51.27,161897.0,45.1157,45.1157,45.0981,45.1069,161897.0
2021-12-29 13:00:00,51.27,51.3,51.24,51.25,733699.0,45.1069,45.1333,45.0805,45.0893,733699.0
2021-12-29 13:30:00,51.26,51.28,51.25,51.28,331897.0,45.0981,45.1157,45.0893,45.1157,331897.0
2021-12-29 14:00:00,51.28,51.28,51.27,51.28,270971.0,45.1157,45.1157,45.1069,45.1157,270971.0
2021-12-29 14:30:00,51.28,51.29,51.26,51.29,395286.0,45.1157,45.1245,45.0981,45.1245,395286.0
2021-12-29 15:00:00,51.29,51.31,51.28,51.3,299033.0,45.1245,45.1421,45.1157,45.1333,299033.0
2021-12-29 15:30:00,51.31,51.36,51.3,51.35,478916.0,45.1421,45.1861,45.1333,45.1773,478916.0
2021-12-30 09:30:00,51.37,51.37,51.35,51.36,491794.0,45.1949,45.1949,45.1773,45.1861,491794.0
2021-12-30 10:00:00,51.37,51.37,51.35,51.37,480978.0,45.1949,45.1949,45.1773,45.1949,480978.0
2021-12-30 10:30:00,51.37,51.37,51.36,51.36,121752.0,45.1949,45.1949,45.1861,45.1861,121752.0
2021-12-30 11:00:00,51.37,51.37,51.36,51.37,204153.0,45.1949,45.1949,45.1861,45.1949,204153.0
2021-12-30 11:30:00,51.36,51.38,51.36,51.38,207139.0,45.1861,45.2037,45.1861,45.2037,207139.0
2021-12-30 12:00:00,51.37,51.38,51.37,51.37,125832.0,45.1949,45.2037,45.1949,45.1949,125832.0
2021-12-30 12:30:00,51.38,51.38,51.35,51.38,533409.0,45.2037,45.2037,45.1773,45.2037,533409.0
2021-12-30 13:00:00,51.38,51.38,51.37,51.38,163063.0,45.2037,45.2037,45.1949,45.2037,163063.0
2021-12-30 13:30:00,51.38,51.38,51.36,51.37,287832.0,45.2037,45.2037,45.1861,45.1949,287832.0
2021-12-30 14:00:00,51.37,51.37,51.35,51.35,258398.0,45.1949,45.1949,45.1773,45.1773,258398.0
2021-12-30 14:30:00,51.35,51.36,51.35,51.35,566313.0,45.1773,45.1861,45.1773,45.1773,566313.0
2021-12-30 15:00:00,51.36,51.37,51.35,51.37,583194.0,45.1861,45.1949,45.1773,45.1949,583194.0
2021-12-30 15:30:00,51.37,51.4,51.36,51.4,650407.0,45.1949,45.2213,45.1861,45.2213,650407.0
2021-12-31 09:30:00,51.38,51.39,51.36,51.37,1396024.0,45.2037,45.2125,45.1861,45.1949,1396024.0
2021-12-31 10:00:00,51.37,51.37,51.36,51.37,154979.0,45.1949,45.1949,45.1861,45.1949,154979.0
2021-12-31 10:30:00,51.37,51.37,51.35,51.35,177875.0,45.1949,45.1949,45.1773,45.1773,177875.0
2021-12-31 11:00:00,51.36,51.37,51.35,51.36,390869.0,45.1861,45.1949,45.1773,45.1861,390869.0
2021-12-31 11:30:00,51.36,51.36,51.34,51.35,575881.0,45.1861,45.1861,45.1685,45.1773,575881.0
2021-12-31 12:00:00,51.35,51.36,51.34,51.36,235021.0,45.1773,45.1861,45.1685,45.1861,235021.0
2021-12-31 12:30:00,51.36,51.39,51.35,51.39,247065.0,45.1861,45.2125,45.1773,45.2125,247065.0
2021-12-31 13:00:00,51.39,51.39,51.37,51.38,146636.0,45.2125,45.2125,45.1949,45.2037,146636.0
2021-12-31 13:30:00,51.38,51.38,51.36,51.38,151664.0,45.2037,45.2037,45.1861,45.2037,151664.0
2021-12-31 14:00:00,51.38,51.4,51.37,51.4,242396.0,45.2037,45.2213,45.1949,45.2213,242396.0
2021-12-31 14:30:00,51.4,51.4,51.37,51.38,152584.0,45.2213,45.2213,45.1949,45.2037,152584.0
2021-12-31 15:00:00,51.38,51.4,51.37,51.4,142207.0,45.2037,45.2213,45.1949,45.2213,142207.0
2021-12-31 15:30:00,51.39,51.4,51.38,51.4,184820.0,45.2125,45.2213,45.2037,45.2213,184820.0
2022-01-03 09:30:00,51.32,51.33,51.29,51.3,623678.0,45.1509,45.1597,45.1245,45.1333,623678.0
2022-01-03 10:00:00,51.3,51.32,51.29,51.3,422780.0,45.1333,45.1509,45.1245,45.1333,422780.0
2022-01-03 10:30:00,51.31,51.33,51.3,51.33,304460.0,45.1421,45.1597,45.1333,45.1597,304460.0
2022-01-03 11:00:00,51.33,51.33,51.31,51.32,288686.0,45.1597,45.1597,45.1421,45.1509,288686.0
2022-01-03 11:30:00,51.32,51.35,51.31,51.35,252219.0,45.1509,45.1773,45.1421,45.1773,252219.0
2022-01-03 12:00:00,51.35,51.39,51.34,51.38,264079.0,45.1773,45.2125,45.1685,45.2037,264079.0
2022-01-03 12:30:00,51.38,51.38,51.35,51.36,149627.0,45.2037,45.2037,45.1773,45.1861,149627.0
2022-01-03 13:00:00,51.36,51.36,51.34,51.35,202236.0,45.1861,45.1861,45.1685,45.1773,202236.0
2022-01-03 13:30:00,51.35,51.36,51.34,51.36,127309.0,45.1773,45.1861,45.1685,45.1861,127309.0
2022-01-03 14:00:00,51.35,51.36,51.34,51.36,531440.0,45.1773,45.1861,45.1685,45.1861,531440.0
2022-01-03 14:30:00,51.35,51.36,51.34,51.34,132736.0,45.1773,45.1861,45.1685,45.1685,132736.0
2022-01-03 15:00:00,51.35,51.37,51.34,51.37,200717.0,45.1773,45.1949,45.1685,45.1949,200717.0
2022-01-03 15:30:00,51.37,51.39,51.36,51.38,310355.0,45.1949,45.2125,45.1861,45.2037,310355.0
2022-01-04 09:30:00,51.39,51.4,51.38,51.39,213958.0,45.2125,45.2213,45.2037,45.2125,213958.0
2022-01-04 10:00:00,51.39,51.41,51.38,51.39,161427.0,45.2125,45.2301,45.2037,45.2125,161427.0
2022-01-04 10:30:00,51.4,51.4,51.37,51.38,254304.0,45.2213,45.2213,45.1949,45.2037,254304.0
2022-01-04 11:00:00,51.38,51.38,51.34,51.35,234564.0,45.2037,45.2037,45.1685,45.1773,234564.0
2022-01-04 11:30:00,51.34,51.35,51.31,51.34,217689.0,45.1685,45.1773,45.1421,45.1685,217689.0
2022-01-04 12:00:00,51.34,51.34,51.33,51.33,125312.0,45.1685,45.1685,45.1597,45.1597,125312.0
2022-01-04 12:30:00,51.34,51.34,51.31,51.32,98565.0,45.1685,45.1685,45.1421,45.1509,98565.0
2022-01-04 13:00:00,51.32,51.33,51.31,51.32,123821.0,45.1509,45.1597,45.1421,45.1509,123821.0
2022-01-04 13:30:00,51.32,51.32,51.31,51.32,538388.0,45.1509,45.1509,45.1421,45.1509,538388.0
2022-01-04 14:00:00,51.32,51.33,51.31,51.33,145331.0,45.1509,45.1597,45.1421,45.1597,145331.0
2022-01-04 14:30:00,51.33,51.34,51.32,51.33,160433.0,45.1597,45.1685,45.1509,45.1597,160433.0
2022-01-04 15:00:00,51.33,51.34,51.33,51.34,211102.0,45.1597,45.1685,45.1597,45.1685,211102.0
2022-01-04 15:30:00,51.34,51.35,51.33,51.35,339594.0,45.1685,45.1773,45.1597,45.1773,339594.0
2022-01-05 09:30:00,51.35,51.35,51.33,51.35,209577.0,45.1773,45.1773,45.1597,45.1773,209577.0
2022-01-05 10:00:00,51.35,51.35,51.31,51.32,577990.0,45.1773,45.1773,45.1421,45.1509,577990.0
2022-01-05 10:30:00,51.31,51.34,51.31,51.34,309794.0,45.1421,45.1685,45.1421,45.1685,309794.0
2022-01-05 11:00:00,51.34,51.34,51.31,51.32,205757.0,45.1685,45.1685,45.1421,45.1509,205757.0
2022-01-05 11:30:00,51.32,51.33,51.31,51.32,131961.0,45.1509,45.1597,45.1421,45.1509,131961.0
2022-01-05 12:00:00,51.32,51.33,51.31,51.31,140355.0,45.1509,45.1597,45.1421,45.1421,140355.0
2022-01-05 12:30:00,51.31,51.32,51.28,51.29,171210.0,45.1421,45.1509,45.1157,45.1245,171210.0
2022-01-05 13:00:00,51.29,51.29,51.28,51.29,186831.0,45.1245,45.1245,45.1157,45.1245,186831.0
2022-01-05 13:30:00,51.29,51.31,51.28,51.29,170986.0,45.1245,45.1421,45.1157,45.1245,170986.0
2022-01-05 14:00:00,51.29,51.3,51.21,51.22,320002.0,45.1245,45.1333,45.0541,45.0629,320002.0
2022-01-05 14:30:00,51.23,51.23,51.18,51.19,307788.0,45.0717,45.0717,45.0277,45.0365,307788.0
2022-01-05 15:00:00,51.19,51.23,51.18,51.23,401348.0,45.0365,45.0717,45.0277,45.0717,401348.0
2022-01-05 15:30:00,51.22,51.23,51.19,51.19,651783.0,45.0629,45.0717,45.0365,45.0365,651783.0
2022-01-06 09:30:00,51.12,51.13,51.06,51.07,492501.0,44.975,44.9838,44.9222,44.931,492501.0
2022-01-06 10:00:00,51.07,51.08,51.04,51.07,600306.0,44.931,44.9398,44.9046,44.931,600306.0
2022-01-06 10:30:00,51.07,51.1,51.06,51.1,287663.0,44.931,44.9574,44.9222,44.9574,287663.0
2022-01-06 11:00:00,51.1,51.11,51.07,51.1,235386.0,44.9574,44.9662,44.931,44.9574,235386.0
2022-01-06 11:30:00,51.1,51.11,51.07,51.08,192008.0,44.9574,44.9662,44.931,44.9398,192008.0
2022-01-06 12:00:00,51.07,51.09,51.06,51.07,178475.0,44.931,44.9486,44.9222,44.931,178475.0
2022-01-06 12:30:00,51.07,51.08,51.03,51.04,238440.0,44.931,44.9398,44.8958,44.9046,238440.0
2022-01-06 13:00:00,51.04,51.05,51.0,51.01,250472.0,44.9046,44.9134,44.8694,44.8782,250472.0
2022-01-06 13:30:00,51.01,51.03,51.0,51.02,353165.0,44.8782,44.8958,44.8694,44.887,353165.0
2022-01-06 14:00:00,51.02,51.06,51.01,51.04,235196.0,44.887,44.9222,44.8782,44.9046,235196.0
2022-01-06 14:30:00,51.04,51.05,51.03,51.05,195227.0,44.9046,44.9134,44.8958,44.9134,195227.0
2022-01-06 15:00:00,51.05,51.07,51.04,51.07,330507.0,44.9134,44.931,44.9046,44.931,330507.0
2022-01-06 15:30:00,51.07,51.09,51.06,51.08,279640.0,44.931,44.9486,44.9222,44.9398,279640.0
2022-01-07 09:30:00,51.09,51.1,51.08,51.1,257687.0,44.9486,44.9574,44.9398,44.9574,257687.0
2022-01-07 10:00:00,51.1,51.13,51.09,51.11,399150.0,44.9574,44.9838,44.9486,44.9662,399150.0
2022-01-07 10:30:00,51.11,51.12,51.08,51.09,357668.0,44.9662,44.975,44.9398,44.9486,357668.0
2022-01-07 11:00:00,51.09,51.1,51.07,51.09,251850.0,44.9486,44.9574,44.931,44.9486,251850.0
2022-01-07 11:30:00,51.08,51.09,51.06,51.08,261018.0,44.9398,44.9486,44.9222,44.9398,261018.0
2022-01-07 12:00:00,51.08,51.08,51.05,51.06,281267.0,44.9398,44.9398,44.9134,44.9222,281267.0
2022-01-07 12:30:00,51.07,51.07,51.05,51.07,145778.0,44.931,44.931,44.9134,44.931,145778.0
2022-01-07 13:00:00,51.07,51.07,51.06,51.07,94625.0,44.931,44.931,44.9222,44.931,94625.0
2022-01-07 13:30:00,51.07,51.07,51.03,51.04,182157.0,44.931,44.931,44.8958,44.9046,182157.0
2022-01-07 14:00:00,51.04,51.06,51.03,51.05,111197.0,44.9046,44.9222,44.8958,44.9134,111197.0
2022-01-07 14:30:00,51.05,51.06,51.05,51.05,104269.0,44.9134,44.9222,44.9134,44.9134,104269.0
2022-01-07 15:00:00,51.06,51.07,51.05,51.07,221745.0,44.9222,44.931,44.9134,44.931,221745.0
2022-01-07 15:30:00,51.06,51.07,51.06,51.07,632922.0,44.9222,44.931,44.9222,44.931,632922.0
2022-01-10 09:30:00,51.05,51.05,51.02,51.04,420470.0,44.9134,44.9134,44.887,44.9046,420470.0
2022-01-10 10:00:00,51.04,51.04,51.01,51.02,288823.0,44.9046,44.9046,44.8782,44.887,288823.0
2022-01-10 10:30:00,51.01,51.03,51.0,51.01,321364.0,44.8782,44.8958,44.8694,44.8782,321364.0
2022-01-10 11:00:00,51.0,51.02,51.0,51.01,220077.0,44.8694,44.887,44.8694,44.8782,220077.0
2022-01-10 11:30:00,51.01,51.03,51.01,51.03,219670.0,44.8782,44.8958,44.8782,44.8958,219670.0
2022-01-10 12:00:00,51.03,51.04,51.02,51.03,124748.0,44.8958,44.9046,44.887,44.8958,124748.0
2022-01-10 12:30:00,51.03,51.04,51.02,51.02,173763.0,44.8958,44.9046,44.887,44.887,173763.0
2022-01-10 13:00:00,51.02,51.04,51.02,51.03,114438.0,44.887,44.9046,44.887,44.8958,114438.0
2022-01-10 13:30:00,51.03,51.03,51.02,51.03,78435.0,44.8958,44.8958,44.887,44.8958,78435.0
2022-01-10 14:00:00,51.03,51.05,51.02,51.04,261001.0,44.8958,44.9134,44.887,44.9046,261001.0
2022-01-10 14:30:00,51.05,51.05,51.02,51.03,656874.0,44.9134,44.9134,44.887,44.8958,656874.0
2022-01-10 15:00:00,51.04,51.05,51.03,51.05,492752.0,44.9046,44.9134,44.8958,44.9134,492752.0
2022-01-10 15:30:00,51.05,51.07,51.03,51.06,495135.0,44.9134,44.931,44.8958,44.9222,495135.0
2022-01-11 09:30:00,51.09,51.09,51.05,51.06,387091.0,44.9486,44.9486,44.9134,44.9222,387091.0
2022-01-11 10:00:00,51.06,51.09,51.06,51.09,245197.0,44.9222,44.9486,44.9222,44.9486,245197.0
2022-01-11 10:30:00,51.09,51.1,51.07,51.09,478031.0,44.9486,44.9574,44.931,44.9486,478031.0
2022-01-11 11:00:00,51.09,51.12,51.08,51.11,337766.0,44.9486,44.975,44.9398,44.9662,337766.0
2022-01-11 11:30:00,51.12,51.13,51.11,51.13,178388.0,44.975,44.9838,44.9662,44.9838,178388.0
2022-01-11 12:00:00,51.13,51.14,51.12,51.14,190387.0,44.9838,44.9926,44.975,44.9926,190387.0
2022-01-11 12:30:00,51.14,51.16,51.13,51.15,204391.0,44.9926,45.0102,44.9838,45.0014,204391.0
2022-01-11 13:00:00,51.15,51.16,51.14,51.16,186549.0,45.0014,45.0102,44.9926,45.0102,186549.0
2022-01-11 13:30:00,51.15,51.19,51.15,51.19,226933.0,45.0014,45.0365,45.0014,45.0365,226933.0
2022-01-11 14:00:00,51.19,51.2,51.18,51.2,1439470.0,45.0365,45.0453,45.0277,45.0453,1439470.0
2022-01-11 14:30:00,51.19,51.23,51.19,51.23,831633.0,45.0365,45.0717,45.0365,45.0717,831633.0
2022-01-11 15:00:00,51.23,51.23,51.22,51.23,126840.0,45.0717,45.0717,45.0629,45.0717,126840.0
2022-01-11 15:30:00,51.23,51.24,51.22,51.24,232672.0,45.0717,45.0805,45.0629,45.0805,232672.0
2022-01-12 09:30:00,51.22,51.23,51.21,51.22,262612.0,45.0629,45.0717,45.0541,45.0629,262612.0
2022-01-12 10:00:00,51.22,51.24,51.21,51.23,117494.0,45.0629,45.0805,45.0541,45.0717,117494.0
2022-01-12 10:30:00,51.23,51.23,51.22,51.22,246009.0,45.0717,45.0717,45.0629,45.0629,246009.0
2022-01-12 11:00:00,51.22,51.23,51.15,51.17,150207.0,45.0629,45.0717,45.0014,45.019,150207.0
2022-01-12 11:30:00,51.17,51.21,51.16,51.19,192753.0,45.019,45.0541,45.0102,45.0365,192753.0
2022-01-12 12:00:00,51.19,51.2,51.18,51.18,180735.0,45.0365,45.0453,45.0277,45.0277,180735.0
2022-01-12 12:30:00,51.19,51.2,51.18,51.2,91137.0,45.0365,45.0453,45.0277,45.0453,91137.0
2022-01-12 13:00:00,51.2,51.2,51.17,51.2,195698.0,45.0453,45.0453,45.019,45.0453,195698.0
2022-01-12 13:30:00,51.19,51.2,51.18,51.2,132853.0,45.0365,45.0453,45.0277,45.0453,132853.0
2022-01-12 14:00:00,51.2,51.2,51.19,51.19,98461.0,45.0453,45.0453,45.0365,45.0365,98461.0
2022-01-12 14:30:00,51.19,51.2,51.18,51.19,119875.0,45.0365,45.0453,45.0277,45.0365,119875.0
2022-01-12 15:00:00,51.19,51.19,51.15,51.16,416427.0,45.0365,45.0365,45.0014,45.0102,416427.0
2022-01-12 15:30:00,51.16,51.16,51.12,51.13,313953.0,45.0102,45.0102,44.975,44.9838,313953.0
2022-01-13 09:30:00,51.11,51.12,51.09,51.12,725679.0,44.9662,44.975,44.9486,44.975,725679.0
2022-01-13 10:00:00,51.12,51.12,51.1,51.11,586903.0,44.975,44.975,44.9574,44.9662,586903.0
2022-01-13 10:30:00,51.1,51.11,51.1,51.11,397189.0,44.9574,44.9662,44.9574,44.9662,397189.0
2022-01-13 11:00:00,51.11,51.13,51.1,51.13,417136.0,44.9662,44.9838,44.9574,44.9838,417136.0
2022-01-13 11:30:00,51.13,51.16,51.12,51.16,144050.0,44.9838,45.0102,44.975,45.0102,144050.0
2022-01-13 12:00:00,51.16,51.16,51.15,51.16,212096.0,45.0102,45.0102,45.0014,45.0102,212096.0
2022-01-13 12:30:00,51.15,51.17,51.15,51.17,199394.0,45.0014,45.019,45.0014,45.019,199394.0
2022-01-13 13:00:00,51.17,51.19,51.13,51.14,218436.0,45.019,45.0365,44.9838,44.9926,218436.0
2022-01-13 13:30:00,51.14,51.14,51.13,51.14,89597.0,44.9926,44.9926,44.9838,44.9926,89597.0
2022-01-13 14:00:00,51.13,51.14,51.12,51.14,84973.0,44.9838,44.9926,44.975,44.9926,84973.0
2022-01-13 14:30:00,51.14,51.14,51.12,51.13,89279.0,44.9926,44.9926,44.975,44.9838,89279.0
2022-01-13 15:00:00,51.13,51.14,51.12,51.14,104028.0,44.9838,44.9926,44.975,44.9926,104028.0
2022-01-13 15:30:00,51.13,51.14,51.13,51.13,290757.0,44.9838,44.9926,44.9838,44.9838,290757.0
2022-01-14 09:30:00,51.1,51.12,51.09,51.12,174182.0,44.9574,44.975,44.9486,44.975,174182.0
2022-01-14 10:00:00,51.11,51.11,51.09,51.1,167672.0,44.9662,44.9662,44.9486,44.9574,167672.0
2022-01-14 10:30:00,51.09,51.11,51.08,51.09,176356.0,44.9486,44.9662,44.9398,44.9486,176356.0
2022-01-14 11:00:00,51.09,51.1,51.08,51.1,527867.0,44.9486,44.9574,44.9398,44.9574,527867.0
2022-01-14 11:30:00,51.09,51.1,51.09,51.1,130180.0,44.9486,44.9574,44.9486,44.9574,130180.0
2022-01-14 12:00:00,51.1,51.1,51.09,51.1,106628.0,44.9574,44.9574,44.9486,44.9574,106628.0
2022-01-14 12:30:00,51.1,51.11,51.09,51.11,126891.0,44.9574,44.9662,44.9486,44.9662,126891.0
2022-01-14 13:00:00,51.11,51.11,51.09,51.1,226105.0,44.9662,44.9662,44.9486,44.9574,226105.0
2022-01-14 13:30:00,51.1,51.1,51.07,51.08,165002.0,44.9574,44.9574,44.931,44.9398,165002.0
2022-01-14 14:00:00,51.08,51.08,51.07,51.08,89608.0,44.9398,44.9398,44.931,44.9398,89608.0
2022-01-14 14:30:00,51.08,51.09,51.07,51.07,276181.0,44.9398,44.9486,44.931,44.931,276181.0
2022-01-14 15:00:00,51.07,51.08,51.06,51.06,238028.0,44.931,44.9398,44.9222,44.9222,238028.0
2022-01-14 15:30:00,51.07,51.07,51.05,51.07,316119.0,44.931,44.931,44.9134,44.931,316119.0
2022-01-18 09:30:00,51.01,51.02,51.0,51.01,422980.0,44.8782,44.887,44.8694,44.8782,422980.0
2022-01-18 10:00:00,51.0,51.01,50.98,51.0,371734.0,44.8694,44.8782,44.8518,44.8694,371734.0
2022-01-18 10:30:00,51.0,51.0,50.98,50.99,288607.0,44.8694,44.8694,44.8518,44.8606,288607.0
2022-01-18 11:00:00,51.0,51.0,50.97,50.98,323553.0,44.8694,44.8694,44.843,44.8518,323553.0
2022-01-18 11:30:00,50.97,50.99,50.97,50.98,222959.0,44.843,44.8606,44.843,44.8518,222959.0
2022-01-18 12:00:00,50.98,50.99,50.97,50.98,149532.0,44.8518,44.8606,44.843,44.8518,149532.0
2022-01-18 12:30:00,50.98,50.99,50.96,50.98,250741.0,44.8518,44.8606,44.8342,44.8518,250741.0
2022-01-18 13:00:00,50.98,50.99,50.97,50.98,148062.0,44.8518,44.8606,44.843,44.8518,148062.0
2022-01-18 13:30:00,50.98,51.0,50.97,51.0,354652.0,44.8518,44.8694,44.843,44.8694,354652.0
2022-01-18 14:00:00,51.0,51.01,50.98,50.98,118116.0,44.8694,44.8782,44.8518,44.8518,118116.0
2022-01-18 14:30:00,50.98,50.99,50.98,50.98,253886.0,44.8518,44.8606,44.8518,44.8518,253886.0
2022-01-18 15:00:00,50.98,50.99,50.97,50.97,154458.0,44.8518,44.8606,44.843,44.843,154458.0
2022-01-18 15:30:00,50.98,50.98,50.96,50.97,304115.0,44.8518,44.8518,44.8342,44.843,304115.0
2022-01-19 09:30:00,50.96,50.98,50.95,50.97,678310.0,44.8342,44.8518,44.8254,44.843,678310.0
2022-01-19 10:00:00,50.96,50.98,50.96,50.98,213110.0,44.8342,44.8518,44.8342,44.8518,213110.0
2022-01-19 10:30:00,50.98,50.98,50.94,50.96,198402.0,44.8518,44.8518,44.8166,44.8342,198402.0
2022-01-19 11:00:00,50.96,50.97,50.95,50.97,197067.0,44.8342,44.843,44.8254,44.843,197067.0
2022-01-19 11:30:00,50.97,50.98,50.96,50.98,180300.0,44.843,44.8518,44.8342,44.8518,180300.0
2022-01-19 12:00:00,50.97,50.99,50.96,50.96,279782.0,44.843,44.8606,44.8342,44.8342,279782.0
2022-01-19 12:30:00,50.97,50.97,50.95,50.96,83374.0,44.843,44.843,44.8254,44.8342,83374.0
2022-01-19 13:00:00,50.96,50.97,50.94,50.95,561312.0,44.8342,44.843,44.8166,44.8254,561312.0
2022-01-19 13:30:00,50.95,50.95,50.94,50.95,197783.0,44.8254,44.8254,44.8166,44.8254,197783.0
2022-01-19 14:00:00,50.95,50.95,50.93,50.94,136473.0,44.8254,44.8254,44.8078,44.8166,136473.0
2022-01-19 14:30:00,50.94,50.95,50.93,50.94,188519.0,44.8166,44.8254,44.8078,44.8166,188519.0
2022-01-19 15:00:00,50.94,50.95,50.92,50.93,163033.0,44.8166,44.8254,44.799,44.8078,163033.0
2022-01-19 15:30:00,50.93,50.95,50.92,50.94,393815.0,44.8078,44.8254,44.799,44.8166,393815.0
2022-01-20 09:30:00,51.0,51.0,50.98,51.0,348249.0,44.8694,44.8694,44.8518,44.8694,348249.0
2022-01-20 10:00:00,51.0,51.01,50.99,51.0,233442.0,44.8694,44.8782,44.8606,44.8694,233442.0
2022-01-20 10:30:00,51.01,51.02,51.0,51.01,321727.0,44.8782,44.887,44.8694,44.8782,321727.0
2022-01-20 11:00:00,51.02,51.03,51.0,51.02,141649.0,44.887,44.8958,44.8694,44.887,141649.0
2022-01-20 11:30:00,51.02,51.05,51.02,51.04,193951.0,44.887,44.9134,44.887,44.9046,193951.0
2022-01-20 12:00:00,51.05,51.05,51.01,51.03,771667.0,44.9134,44.9134,44.8782,44.8958,771667.0
2022-01-20 12:30:00,51.03,51.03,51.0,51.02,570495.0,44.8958,44.8958,44.8694,44.887,570495.0
2022-01-20 13:00:00,51.02,51.03,50.97,50.98,494903.0,44.887,44.8958,44.843,44.8518,494903.0
2022-01-20 13:30:00,50.98,50.98,50.96,50.96,153081.0,44.8518,44.8518,44.8342,44.8342,153081.0
2022-01-20 14:00:00,50.97,50.97,50.94,50.95,382718.0,44.843,44.843,44.8166,44.8254,382718.0
2022-01-20 14:30:00,50.95,50.97,50.94,50.97,139965.0,44.8254,44.843,44.8166,44.843,139965.0
2022-01-20 15:00:00,50.97,50.97,50.96,50.96,129846.0,44.843,44.843,44.8342,44.8342,129846.0
2022-01-20 15:30:00,50.97,50.97,50.93,50.94,367763.0,44.843,44.843,44.8078,44.8166,367763.0
2022-01-21 09:30:00,51.0,51.02,50.98,50.98,175694.0,44.8694,44.887,44.8518,44.8518,175694.0
2022-01-21 10:00:00,50.98,51.0,50.95,51.0,326553.0,44.8518,44.8694,44.8254,44.8694,326553.0
2022-01-21 10:30:00,50.99,50.99,50.96,50.98,268710.0,44.8606,44.8606,44.8342,44.8518,268710.0
2022-01-21 11:00:00,50.98,51.0,50.97,51.0,164194.0,44.8518,44.8694,44.843,44.8694,164194.0
2022-01-21 11:30:00,51.0,51.01,50.98,50.98,212814.0,44.8694,44.8782,44.8518,44.8518,212814.0
2022-01-21 12:00:00,50.98,51.0,50.98,50.98,104733.0,44.8518,44.8694,44.8518,44.8518,104733.0
2022-01-21 12:30:00,50.99,51.0,50.98,51.0,375392.0,44.8606,44.8694,44.8518,44.8694,375392.0
2022-01-21 13:00:00,51.0,51.0,50.99,50.99,157862.0,44.8694,44.8694,44.8606,44.8606,157862.0
2022-01-21 13:30:00,51.0,51.01,50.99,51.0,108024.0,44.8694,44.8782,44.8606,44.8694,108024.0
2022-01-21 14:00:00,51.01,51.01,50.99,51.0,249287.0,44.8782,44.8782,44.8606,44.8694,249287.0
2022-01-21 14:30:00,51.0,51.01,50.99,51.0,196127.0,44.8694,44.8782,44.8606,44.8694,196127.0
2022-01-21 15:00:00,51.01,51.02,51.0,51.01,364618.0,44.8782,44.887,44.8694,44.8782,364618.0
2022-01-21 15:30:00,51.02,51.03,51.0,51.01,266709.0,44.887,44.8958,44.8694,44.8782,266709.0
2022-01-24 09:30:00,51.0,51.03,50.99,51.01,390146.0,44.8694,44.8958,44.8606,44.8782,390146.0
2022-01-24 10:00:00,51.02,51.02,50.99,50.99,544540.0,44.887,44.887,44.8606,44.8606,544540.0
2022-01-24 10:30:00,51.0,51.03,50.99,51.03,187102.0,44.8694,44.8958,44.8606,44.8958,187102.0
2022-01-24 11:00:00,51.02,51.03,51.01,51.01,269806.0,44.887,44.8958,44.8782,44.8782,269806.0
2022-01-24 11:30:00,51.02,51.02,51.0,51.02,410029.0,44.887,44.887,44.8694,44.887,410029.0
2022-01-24 12:00:00,51.01,51.03,51.01,51.02,268326.0,44.8782,44.8958,44.8782,44.887,268326.0
2022-01-24 12:30:00,51.02,51.05,51.01,51.04,503226.0,44.887,44.9134,44.8782,44.9046,503226.0
2022-01-24 13:00:00,51.03,51.07,51.03,51.07,367629.0,44.8958,44.931,44.8958,44.931,367629.0
2022-01-24 13:30:00,51.07,51.09,51.06,51.08,291535.0,44.931,44.9486,44.9222,44.9398,291535.0
2022-01-24 14:00:00,51.08,51.1,51.07,51.07,333972.0,44.9398,44.9574,44.931,44.931,333972.0
2022-01-24 14:30:00,51.08,51.09,51.06,51.08,1177303.0,44.9398,44.9486,44.9222,44.9398,1177303.0
2022-01-24 15:00:00,51.08,51.09,51.07,51.08,155525.0,44.9398,44.9486,44.931,44.9398,155525.0
2022-01-24 15:30:00,51.08,51.11,51.06,51.08,674202.0,44.9398,44.9662,44.9222,44.9398,674202.0
2022-01-25 09:30:00,51.08,51.09,51.06,51.09,252524.0,44.9398,44.9486,44.9222,44.9486,252524.0
2022-01-25 10:00:00,51.09,51.09,51.06,51.09,244440.0,44.9486,44.9486,44.9222,44.9486,244440.0
2022-01-25 10:30:00,51.08,51.12,51.08,51.12,240917.0,44.9398,44.975,44.9398,44.975,240917.0
2022-01-25 11:00:00,51.12,51.13,51.11,51.12,264733.0,44.975,44.9838,44.9662,44.975,264733.0
2022-01-25 11:30:00,51.12,51.14,51.1,51.13,1441156.0,44.975,44.9926,44.9574,44.9838,1441156.0
2022-01-25 12:00:00,51.13,51.14,51.12,51.13,241677.0,44.9838,44.9926,44.975,44.9838,241677.0
2022-01-25 12:30:00,51.13,51.15,51.12,51.15,365294.0,44.9838,45.0014,44.975,45.0014,365294.0
2022-01-25 13:00:00,51.14,51.14,51.11,51.13,288562.0,44.9926,44.9926,44.9662,44.9838,288562.0
2022-01-25 13:30:00,51.13,51.14,51.1,51.11,270565.0,44.9838,44.9926,44.9574,44.9662,270565.0
2022-01-25 14:00:00,51.11,51.12,51.1,51.1,274355.0,44.9662,44.975,44.9574,44.9574,274355.0
2022-01-25 14:30:00,51.11,51.12,51.08,51.1,506625.0,44.9662,44.975,44.9398,44.9574,506625.0
2022-01-25 15:00:00,51.09,51.1,51.08,51.09,582182.0,44.9486,44.9574,44.9398,44.9486,582182.0
2022-01-25 15:30:00,51.09,51.09,51.06,51.09,324296.0,44.9486,44.9486,44.9222,44.9486,324296.0
2022-01-26 09:30:00,51.11,51.13,51.06,51.08,173497.0,44.9662,44.9838,44.9222,44.9398,173497.0
2022-01-26 10:00:00,51.08,51.12,51.07,51.11,967163.0,44.9398,44.975,44.931,44.9662,967163.0
2022-01-26 10:30:00,51.1,51.11,51.09,51.09,465853.0,44.9574,44.9662,44.9486,44.9486,465853.0
2022-01-26 11:00:00,51.09,51.11,51.09,51.11,310802.0,44.9486,44.9662,44.9486,44.9662,310802.0
2022-01-26 11:30:00,51.11,51.13,51.1,51.13,200884.0,44.9662,44.9838,44.9574,44.9838,200884.0
2022-01-26 12:00:00,51.13,51.13,51.12,51.13,259201.0,44.9838,44.9838,44.975,44.9838,259201.0
2022-01-26 12:30:00,51.13,51.14,51.12,51.14,140020.0,44.9838,44.9926,44.975,44.9926,140020.0
2022-01-26 13:00:00,51.14,51.15,51.13,51.15,77850.0,44.9926,45.0014,44.9838,45.0014,77850.0
2022-01-26 13:30:00,51.15,51.15,51.14,51.14,113312.0,45.0014,45.0014,44.9926,44.9926,113312.0
2022-01-26 14:00:00,51.15,51.17,51.1,51.17,411531.0,45.0014,45.019,44.9574,45.019,411531.0
2022-01-26 14:30:00,51.16,51.17,50.99,51.0,598017.0,45.0102,45.019,44.8606,44.8694,598017.0
2022-01-26 15:00:00,51.0,51.01,50.9,50.93,350805.0,44.8694,44.8782,44.7814,44.8078,350805.0
2022-01-26 15:30:00,50.92,50.96,50.9,50.95,621998.0,44.799,44.8342,44.7814,44.8254,621998.0
2022-01-27 09:30:00,50.91,50.94,50.91,50.93,306160.0,44.7902,44.8166,44.7902,44.8078,306160.0
2022-01-27 10:00:00,50.92,50.93,50.87,50.88,401103.0,44.799,44.8078,44.755,44.7638,401103.0
2022-01-27 10:30:00,50.88,50.9,50.86,50.9,595194.0,44.7638,44.7814,44.7462,44.7814,595194.0
2022-01-27 11:00:00,50.9,50.9,50.88,50.88,485761.0,44.7814,44.7814,44.7638,44.7638,485761.0
2022-01-27 11:30:00,50.89,50.91,50.88,50.89,425130.0,44.7726,44.7902,44.7638,44.7726,425130.0
2022-01-27 12:00:00,50.9,50.92,50.88,50.89,168103.0,44.7814,44.799,44.7638,44.7726,168103.0
2022-01-27 12:30:00,50.9,50.91,50.89,50.89,215124.0,44.7814,44.7902,44.7726,44.7726,215124.0
2022-01-27 13:00:00,50.9,50.92,50.88,50.9,249823.0,44.7814,44.799,44.7638,44.7814,249823.0
2022-01-27 13:30:00,50.9,50.9,50.88,50.9,148311.0,44.7814,44.7814,44.7638,44.7814,148311.0
2022-01-27 14:00:00,50.9,50.92,50.88,50.91,599052.0,44.7814,44.799,44.7638,44.7902,599052.0
2022-01-27 14:30:00,50.91,50.92,50.9,50.9,191462.0,44.7902,44.799,44.7814,44.7814,191462.0
2022-01-27 15:00:00,50.89,50.92,50.89,50.91,517381.0,44.7726,44.799,44.7726,44.7902,517381.0
2022-01-27 15:30:00,50.91,50.92,50.89,50.92,772439.0,44.7902,44.799,44.7726,44.799,772439.0
2022-01-28 09:30:00,50.96,51.01,50.96,51.0,226068.0,44.8342,44.8782,44.8342,44.8694,226068.0
2022-01-28 10:00:00,51.0,51.03,50.99,51.01,173183.0,44.8694,44.8958,44.8606,44.8782,173183.0
2022-01-28 10:30:00,51.01,51.02,50.99,51.01,284060.0,44.8782,44.887,44.8606,44.8782,284060.0
2022-01-28 11:00:00,51.01,51.02,51.0,51.01,283941.0,44.8782,44.887,44.8694,44.8782,283941.0
2022-01-28 11:30:00,51.01,51.03,51.0,51.02,150986.0,44.8782,44.8958,44.8694,44.887,150986.0
2022-01-28 12:00:00,51.02,51.02,51.0,51.0,213029.0,44.887,44.887,44.8694,44.8694,213029.0
2022-01-28 12:30:00,51.01,51.01,51.0,51.01,64259.0,44.8782,44.8782,44.8694,44.8782,64259.0
2022-01-28 13:00:00,51.01,51.01,51.0,51.01,85562.0,44.8782,44.8782,44.8694,44.8782,85562.0
2022-01-28 13:30:00,51.01,51.01,51.0,51.0,63643.0,44.8782,44.8782,44.8694,44.8694,63643.0
2022-01-28 14:00:00,51.0,51.01,51.0,51.01,247757.0,44.8694,44.8782,44.8694,44.8782,247757.0
2022-01-28 14:30:00,51.0,51.01,50.99,51.0,233187.0,44.8694,44.8782,44.8606,44.8694,233187.0
2022-01-28 15:00:00,51.0,51.02,51.0,51.01,168886.0,44.8694,44.887,44.8694,44.8782,168886.0
2022-01-28 15:30:00,51.02,51.02,51.0,51.01,611043.0,44.887,44.887,44.8694,44.8782,611043.0
2022-01-31 09:30:00,51.0,51.04,50.99,51.0,357942.0,44.8694,44.9046,44.8606,44.8694,357942.0
2022-01-31 10:00:00,50.99,51.02,50.99,51.02,224276.0,44.8606,44.887,44.8606,44.887,224276.0
2022-01-31 10:30:00,51.01,51.03,51.0,51.03,169755.0,44.8782,44.8958,44.8694,44.8958,169755.0
2022-01-31 11:00:00,51.03,51.03,51.0,51.01,530989.0,44.8958,44.8958,44.8694,44.8782,530989.0
2022-01-31 11:30:00,51.01,51.02,51.0,51.02,135237.0,44.8782,44.887,44.8694,44.887,135237.0
2022-01-31 12:00:00,51.02,51.02,51.01,51.02,100491.0,44.887,44.887,44.8782,44.887,100491.0
2022-01-31 12:30:00,51.02,51.02,51.0,51.01,150213.0,44.887,44.887,44.8694,44.8782,150213.0
2022-01-31 13:00:00,51.02,51.02,51.01,51.01,62816.0,44.887,44.887,44.8782,44.8782,62816.0
2022-01-31 13:30:00,51.02,51.02,51.0,51.01,86131.0,44.887,44.887,44.8694,44.8782,86131.0
2022-01-31 14:00:00,51.01,51.03,51.0,51.03,897645.0,44.8782,44.8958,44.8694,44.8958,897645.0
2022-01-31 14:30:00,51.03,51.03,51.01,51.02,240464.0,44.8958,44.8958,44.8782,44.887,240464.0
2022-01-31 15:00:00,51.01,51.02,51.0,51.02,447904.0,44.8782,44.887,44.8694,44.887,447904.0
2022-01-31 15:30:00,51.02,51.06,51.01,51.06,615467.0,44.887,44.9222,44.8782,44.9222,615467.0
2022-02-01 09:30:00,51.03,51.03,50.99,51.01,335404.0,44.8958,44.8958,44.8606,44.8782,335404.0
2022-02-01 10:00:00,51.02,51.02,50.96,51.01,293723.0,44.887,44.887,44.8342,44.8782,293723.0
2022-02-01 10:30:00,51.02,51.03,51.0,51.02,246403.0,44.887,44.8958,44.8694,44.887,246403.0
2022-02-01 11:00:00,51.02,51.02,51.0,51.0,267657.0,44.887,44.887,44.8694,44.8694,267657.0
2022-02-01 11:30:00,51.0,51.01,50.96,50.98,353391.0,44.8694,44.8782,44.8342,44.8518,353391.0
2022-02-01 12:00:00,50.98,50.99,50.96,50.99,185818.0,44.8518,44.8606,44.8342,44.8606,185818.0
2022-02-01 12:30:00,50.98,50.99,50.97,50.98,696093.0,44.8518,44.8606,44.843,44.8518,696093.0
2022-02-01 13:00:00,50.99,50.99,50.94,50.96,221964.0,44.8606,44.8606,44.8166,44.8342,221964.0
2022-02-01 13:30:00,50.96,50.96,50.95,50.96,171983.0,44.8342,44.8342,44.8254,44.8342,171983.0
2022-02-01 14:00:00,50.96,50.99,50.95,50.98,321903.0,44.8342,44.8606,44.8254,44.8518,321903.0
2022-02-01 14:30:00,50.98,51.0,50.98,50.98,206159.0,44.8518,44.8694,44.8518,44.8518,206159.0
2022-02-01 15:00:00,50.98,50.98,50.96,50.97,187515.0,44.8518,44.8518,44.8342,44.843,187515.0
2022-02-01 15:30:00,50.97,50.97,50.94,50.94,320271.0,44.843,44.843,44.8166,44.8166,320271.0
2022-02-02 09:30:00,50.99,51.0,50.96,51.0,120655.0,44.8606,44.8694,44.8342,44.8694,120655.0
2022-02-02 10:00:00,51.0,51.0,50.98,50.98,218145.0,44.8694,44.8694,44.8518,44.8518,218145.0
2022-02-02 10:30:00,50.99,50.99,50.97,50.98,303220.0,44.8606,44.8606,44.843,44.8518,303220.0
2022-02-02 11:00:00,50.98,50.99,50.96,50.97,247298.0,44.8518,44.8606,44.8342,44.843,247298.0
2022-02-02 11:30:00,50.97,50.99,50.95,50.98,151027.0,44.843,44.8606,44.8254,44.8518,151027.0
2022-02-02 12:00:00,50.99,51.01,50.98,51.01,234481.0,44.8606,44.8782,44.8518,44.8782,234481.0
2022-02-02 12:30:00,51.01,51.02,51.0,51.01,90816.0,44.8782,44.887,44.8694,44.8782,90816.0
2022-02-02 13:00:00,51.01,51.02,51.0,51.01,121705.0,44.8782,44.887,44.8694,44.8782,121705.0
2022-02-02 13:30:00,51.01,51.01,50.99,51.0,79166.0,44.8782,44.8782,44.8606,44.8694,79166.0
2022-02-02 14:00:00,51.0,51.01,50.99,51.01,522168.0,44.8694,44.8782,44.8606,44.8782,522168.0
2022-02-02 14:30:00,51.01,51.01,51.0,51.01,202984.0,44.8782,44.8782,44.8694,44.8782,202984.0
2022-02-02 15:00:00,51.0,51.01,50.99,51.0,370131.0,44.8694,44.8782,44.8606,44.8694,370131.0
2022-02-02 15:30:00,51.0,51.0,50.98,51.0,211734.0,44.8694,44.8694,44.8518,44.8694,211734.0
2022-02-03 09:30:00,50.92,50.92,50.88,50.91,333698.0,44.799,44.799,44.7638,44.7902,333698.0
2022-02-03 10:00:00,50.9,50.92,50.89,50.91,362761.0,44.7814,44.799,44.7726,44.7902,362761.0
2022-02-03 10:30:00,50.91,50.93,50.9,50.9,182043.0,44.7902,44.8078,44.7814,44.7814,182043.0
2022-02-03 11:00:00,50.9,50.91,50.9,50.9,118146.0,44.7814,44.7902,44.7814,44.7814,118146.0
2022-02-03 11:30:00,50.9,50.91,50.88,50.89,121727.0,44.7814,44.7902,44.7638,44.7726,121727.0
2022-02-03 12:00:00,50.9,50.9,50.87,50.88,154460.0,44.7814,44.7814,44.755,44.7638,154460.0
2022-02-03 12:30:00,50.89,50.89,50.85,50.86,137184.0,44.7726,44.7726,44.7374,44.7462,137184.0
2022-02-03 13:00:00,50.86,50.87,50.85,50.87,126968.0,44.7462,44.755,44.7374,44.755,126968.0
2022-02-03 13:30:00,50.87,50.87,50.86,50.87,227755.0,44.755,44.755,44.7462,44.755,227755.0
2022-02-03 14:00:00,50.87,50.89,50.86,50.89,119454.0,44.755,44.7726,44.7462,44.7726,119454.0
2022-02-03 14:30:00,50.89,50.9,50.88,50.89,147646.0,44.7726,44.7814,44.7638,44.7726,147646.0
2022-02-03 15:00:00,50.89,50.89,50.88,50.89,169571.0,44.7726,44.7726,44.7638,44.7726,169571.0
2022-02-03 15:30:00,50.89,50.9,50.86,50.88,384116.0,44.7726,44.7814,44.7462,44.7638,384116.0
2022-02-04 09:30:00,50.82,50.82,50.77,50.79,330077.0,44.711,44.711,44.667,44.6846,330077.0
2022-02-04 10:00:00,50.79,50.81,50.77,50.78,314349.0,44.6846,44.7022,44.667,44.6758,314349.0
2022-02-04 10:30:00,50.77,50.79,50.75,50.76,264213.0,44.667,44.6846,44.6494,44.6582,264213.0
2022-02-04 11:00:00,50.76,50.79,50.75,50.77,271431.0,44.6582,44.6846,44.6494,44.667,271431.0
2022-02-04 11:30:00,50.77,50.78,50.76,50.77,219547.0,44.667,44.6758,44.6582,44.667,219547.0
2022-02-04 12:00:00,50.76,50.77,50.75,50.76,713048.0,44.6582,44.667,44.6494,44.6582,713048.0
2022-02-04 12:30:00,50.76,50.77,50.74,50.74,280202.0,44.6582,44.667,44.6406,44.6406,280202.0
2022-02-04 13:00:00,50.74,50.76,50.74,50.76,465211.0,44.6406,44.6582,44.6406,44.6582,465211.0
2022-02-04 13:30:00,50.76,50.76,50.75,50.75,208416.0,44.6582,44.6582,44.6494,44.6494,208416.0
2022-02-04 14:00:00,50.75,50.76,50.74,50.75,260016.0,44.6494,44.6582,44.6406,44.6494,260016.0
2022-02-04 14:30:00,50.75,50.77,50.74,50.76,370492.0,44.6494,44.667,44.6406,44.6582,370492.0
2022-02-04 15:00:00,50.76,50.78,50.75,50.78,178375.0,44.6582,44.6758,44.6494,44.6758,178375.0
2022-02-04 15:30:00,50.78,50.78,50.76,50.78,283177.0,44.6758,44.6758,44.6582,44.6758,283177.0
2022-02-07 09:30:00,50.78,50.79,50.7,50.72,10798511.0,44.6758,44.6846,44.6054,44.623,10798511.0
2022-02-07 10:00:00,50.71,50.74,50.69,50.71,576941.0,44.6142,44.6406,44.5967,44.6142,576941.0
2022-02-07 10:30:00,50.71,50.71,50.68,50.68,298789.0,44.6142,44.6142,44.5879,44.5879,298789.0
2022-02-07 11:00:00,50.69,50.69,50.68,50.68,195511.0,44.5967,44.5967,44.5879,44.5879,195511.0
2022-02-07 11:30:00,50.69,50.69,50.67,50.68,761103.0,44.5967,44.5967,44.5791,44.5879,761103.0
2022-02-07 12:00:00,50.69,50.71,50.68,50.7,169238.0,44.5967,44.6142,44.5879,44.6054,169238.0
2022-02-07 12:30:00,50.7,50.72,50.7,50.71,221955.0,44.6054,44.623,44.6054,44.6142,221955.0
2022-02-07 13:00:00,50.71,50.72,50.71,50.72,136610.0,44.6142,44.623,44.6142,44.623,136610.0
2022-02-07 13:30:00,50.71,50.72,50.7,50.7,140587.0,44.6142,44.623,44.6054,44.6054,140587.0
2022-02-07 14:00:00,50.71,50.75,50.7,50.74,258771.0,44.6142,44.6494,44.6054,44.6406,258771.0
2022-02-07 14:30:00,50.74,50.76,50.74,50.74,147721.0,44.6406,44.6582,44.6406,44.6406,147721.0
2022-02-07 15:00:00,50.74,50.76,50.73,50.74,345257.0,44.6406,44.6582,44.6318,44.6406,345257.0
2022-02-07 15:30:00,50.75,50.76,50.73,50.73,272062.0,44.6494,44.6582,44.6318,44.6318,272062.0
2022-02-08 09:30:00,50.68,50.7,50.67,50.68,249845.0,44.5879,44.6054,44.5791,44.5879,249845.0
2022-02-08 10:00:00,50.68,50.71,50.67,50.7,179552.0,44.5879,44.6142,44.5791,44.6054,179552.0
2022-02-08 10:30:00,50.7,50.71,50.68,50.69,244555.0,44.6054,44.6142,44.5879,44.5967,244555.0
2022-02-08 11:00:00,50.69,50.7,50.68,50.7,281211.0,44.5967,44.6054,44.5879,44.6054,281211.0
2022-02-08 11:30:00,50.7,50.72,50.69,50.71,105455.0,44.6054,44.623,44.5967,44.6142,105455.0
2022-02-08 12:00:00,50.7,50.71,50.69,50.71,293313.0,44.6054,44.6142,44.5967,44.6142,293313.0
2022-02-08 12:30:00,50.7,50.71,50.7,50.7,123608.0,44.6054,44.6142,44.6054,44.6054,123608.0
2022-02-08 13:00:00,50.7,50.74,50.69,50.73,119788.0,44.6054,44.6406,44.5967,44.6318,119788.0
2022-02-08 13:30:00,50.73,50.74,50.71,50.72,145098.0,44.6318,44.6406,44.6142,44.623,145098.0
2022-02-08 14:00:00,50.71,50.72,50.71,50.71,189618.0,44.6142,44.623,44.6142,44.6142,189618.0
2022-02-08 14:30:00,50.72,50.72,50.69,50.7,137607.0,44.623,44.623,44.5967,44.6054,137607.0
2022-02-08 15:00:00,50.7,50.7,50.69,50.7,195073.0,44.6054,44.6054,44.5967,44.6054,195073.0
2022-02-08 15:30:00,50.7,50.7,50.67,50.69,397325.0,44.6054,44.6054,44.5791,44.5967,397325.0
2022-02-09 09:30:00,50.74,50.74,50.69,50.7,358940.0,44.6406,44.6406,44.5967,44.6054,358940.0
2022-02-09 10:00:00,50.7,50.72,50.69,50.7,185816.0,44.6054,44.623,44.5967,44.6054,185816.0
2022-02-09 10:30:00,50.71,50.74,50.7,50.73,125594.0,44.6142,44.6406,44.6054,44.6318,125594.0
2022-02-09 11:00:00,50.73,50.75,50.73,50.74,359618.0,44.6318,44.6494,44.6318,44.6406,359618.0
2022-02-09 11:30:00,50.74,50.75,50.74,50.74,113741.0,44.6406,44.6494,44.6406,44.6406,113741.0
2022-02-09 12:00:00,50.75,50.75,50.72,50.73,211473.0,44.6494,44.6494,44.623,44.6318,211473.0
2022-02-09 12:30:00,50.73,50.75,50.72,50.73,133991.0,44.6318,44.6494,44.623,44.6318,133991.0
2022-02-09 13:00:00,50.73,50.74,50.72,50.73,167426.0,44.6318,44.6406,44.623,44.6318,167426.0
2022-02-09 13:30:00,50.73,50.73,50.72,50.73,211654.0,44.6318,44.6318,44.623,44.6318,211654.0
2022-02-09 14:00:00,50.73,50.73,50.72,50.73,122075.0,44.6318,44.6318,44.623,44.6318,122075.0
2022-02-09 14:30:00,50.73,50.74,50.72,50.73,180981.0,44.6318,44.6406,44.623,44.6318,180981.0
2022-02-09 15:00:00,50.72,50.73,50.71,50.72,164366.0,44.623,44.6318,44.6142,44.623,164366.0
2022-02-09 15:30:00,50.71,50.72,50.7,50.71,460224.0,44.6142,44.623,44.6054,44.6142,460224.0
2022-02-10 09:30:00,50.7,50.75,50.7,50.74,537722.0,44.6054,44.6494,44.6054,44.6406,537722.0
2022-02-10 10:00:00,50.73,50.76,50.72,50.76,110464.0,44.6318,44.6582,44.623,44.6582,110464.0
2022-02-10 10:30:00,50.76,50.8,50.75,50.76,186683.0,44.6582,44.6934,44.6494,44.6582,186683.0
2022-02-10 11:00:00,50.75,50.77,50.75,50.76,197796.0,44.6494,44.667,44.6494,44.6582,197796.0
2022-02-10 11:30:00,50.76,50.77,50.74,50.77,252848.0,44.6582,44.667,44.6406,44.667,252848.0
2022-02-10 12:00:00,50.77,50.77,50.73,50.74,88069.0,44.667,44.667,44.6318,44.6406,88069.0
2022-02-10 12:30:00,50.74,50.75,50.66,50.69,511418.0,44.6406,44.6494,44.5703,44.5967,511418.0
2022-02-10 13:00:00,50.69,50.72,50.67,50.7,367985.0,44.5967,44.623,44.5791,44.6054,367985.0
2022-02-10 13:30:00,50.71,50.71,50.69,50.69,211781.0,44.6142,44.6142,44.5967,44.5967,211781.0
2022-02-10 14:00:00,50.7,50.71,50.69,50.7,122872.0,44.6054,44.6142,44.5967,44.6054,122872.0
2022-02-10 14:30:00,50.7,50.7,50.66,50.67,462786.0,44.6054,44.6054,44.5703,44.5791,462786.0
2022-02-10 15:00:00,50.67,50.67,50.65,50.66,162149.0,44.5791,44.5791,44.5615,44.5703,162149.0
2022-02-10 15:30:00,50.65,50.66,50.59,50.62,345935.0,44.5615,44.5703,44.5087,44.5351,345935.0
2022-02-11 09:30:00,50.79,50.79,50.77,50.77,313155.0,44.6846,44.6846,44.667,44.667,313155.0
2022-02-11 10:00:00,50.77,50.83,50.76,50.8,258157.0,44.667,44.7198,44.6582,44.6934,258157.0
2022-02-11 10:30:00,50.8,50.81,50.77,50.78,404089.0,44.6934,44.7022,44.667,44.6758,404089.0
2022-02-11 11:00:00,50.78,50.8,50.72,50.73,316850.0,44.6758,44.6934,44.623,44.6318,316850.0
2022-02-11 11:30:00,50.73,50.74,50.7,50.72,272907.0,44.6318,44.6406,44.6054,44.623,272907.0
2022-02-11 12:00:00,50.71,50.72,50.68,50.7,363131.0,44.6142,44.623,44.5879,44.6054,363131.0
2022-02-11 12:30:00,50.7,50.72,50.69,50.71,487618.0,44.6054,44.623,44.5967,44.6142,487618.0
2022-02-11 13:00:00,50.71,50.71,50.69,50.71,217888.0,44.6142,44.6142,44.5967,44.6142,217888.0
2022-02-11 13:30:00,50.71,50.82,50.7,50.8,615820.0,44.6142,44.711,44.6054,44.6934,615820.0
2022-02-11 14:00:00,50.8,50.87,50.76,50.79,331594.0,44.6934,44.755,44.6582,44.6846,331594.0
2022-02-11 14:30:00,50.79,50.82,50.78,50.8,395628.0,44.6846,44.711,44.6758,44.6934,395628.0
2022-02-11 15:00:00,50.8,50.88,50.79,50.86,864749.0,44.6934,44.7638,44.6846,44.7462,864749.0
2022-02-11 15:30:00,50.86,50.89,50.85,50.88,747985.0,44.7462,44.7726,44.7374,44.7638,747985.0
2022-02-14 09:30:00,50.78,50.78,50.75,50.78,287075.0,44.6758,44.6758,44.6494,44.6758,287075.0
2022-02-14 10:00:00,50.77,50.81,50.77,50.8,263337.0,44.667,44.7022,44.667,44.6934,263337.0
2022-02-14 10:30:00,50.79,50.82,50.79,50.8,430587.0,44.6846,44.711,44.6846,44.6934,430587.0
2022-02-14 11:00:00,50.8,50.83,50.79,50.83,150521.0,44.6934,44.7198,44.6846,44.7198,150521.0
2022-02-14 11:30:00,50.83,50.86,50.82,50.84,258476.0,44.7198,44.7462,44.711,44.7286,258476.0
2022-02-14 12:00:00,50.83,50.84,50.82,50.84,379402.0,44.7198,44.7286,44.711,44.7286,379402.0
2022-02-14 12:30:00,50.84,50.85,50.83,50.84,308929.0,44.7286,44.7374,44.7198,44.7286,308929.0
2022-02-14 13:00:00,50.85,50.87,50.84,50.87,79434.0,44.7374,44.755,44.7286,44.755,79434.0
2022-02-14 13:30:00,50.87,50.9,50.85,50.88,235392.0,44.755,44.7814,44.7374,44.7638,235392.0
2022-02-14 14:00:00,50.88,50.95,50.88,50.94,471629.0,44.7638,44.8254,44.7638,44.8166,471629.0
2022-02-14 14:30:00,50.94,50.96,50.9,50.91,288627.0,44.8166,44.8342,44.7814,44.7902,288627.0
2022-02-14 15:00:00,50.9,50.93,50.9,50.93,244550.0,44.7814,44.8078,44.7814,44.8078,244550.0
2022-02-14 15:30:00,50.93,50.96,50.91,50.91,393764.0,44.8078,44.8342,44.7902,44.7902,393764.0
2022-02-15 09:30:00,50.85,50.85,50.8,50.8,253781.0,44.7374,44.7374,44.6934,44.6934,253781.0
2022-02-15 10:00:00,50.8,50.83,50.8,50.82,242254.0,44.6934,44.7198,44.6934,44.711,242254.0
2022-02-15 10:30:00,50.82,50.83,50.8,50.82,159302.0,44.711,44.7198,44.6934,44.711,159302.0
2022-02-15 11:00:00,50.82,50.84,50.81,50.84,203059.0,44.711,44.7286,44.7022,44.7286,203059.0
2022-02-15 11:30:00,50.84,50.85,50.83,50.85,139697.0,44.7286,44.7374,44.7198,44.7374,139697.0
2022-02-15 12:00:00,50.85,50.88,50.84,50.87,133520.0,44.7374,44.7638,44.7286,44.755,133520.0
2022-02-15 12:30:00,50.87,50.87,50.85,50.86,204021.0,44.755,44.755,44.7374,44.7462,204021.0
2022-02-15 13:00:00,50.87,50.87,50.85,50.86,176967.0,44.755,44.755,44.7374,44.7462,176967.0
2022-02-15 13:30:00,50.85,50.87,50.85,50.86,336309.0,44.7374,44.755,44.7374,44.7462,336309.0
2022-02-15 14:00:00,50.86,50.87,50.85,50.86,188802.0,44.7462,44.755,44.7374,44.7462,188802.0
2022-02-15 14:30:00,50.87,50.87,50.84,50.84,114871.0,44.755,44.755,44.7286,44.7286,114871.0
2022-02-15 15:00:00,50.85,50.86,50.84,50.85,221232.0,44.7374,44.7462,44.7286,44.7374,221232.0
2022-02-15 15:30:00,50.86,50.86,50.82,50.83,343498.0,44.7462,44.7462,44.711,44.7198,343498.0
2022-02-16 09:30:00,50.88,50.89,50.86,50.88,177358.0,44.7638,44.7726,44.7462,44.7638,177358.0
2022-02-16 10:00:00,50.88,50.88,50.86,50.88,129360.0,44.7638,44.7638,44.7462,44.7638,129360.0
2022-02-16 10:30:00,50.88,50.9,50.87,50.89,289530.0,44.7638,44.7814,44.755,44.7726,289530.0
2022-02-16 11:00:00,50.9,50.9,50.88,50.9,122496.0,44.7814,44.7814,44.7638,44.7814,122496.0
2022-02-16 11:30:00,50.9,50.92,50.89,50.91,112485.0,44.7814,44.799,44.7726,44.7902,112485.0
2022-02-16 12:00:00,50.91,50.93,50.91,50.92,142230.0,44.7902,44.8078,44.7902,44.799,142230.0
2022-02-16 12:30:00,50.93,50.93,50.9,50.91,100383.0,44.8078,44.8078,44.7814,44.7902,100383.0
2022-02-16 13:00:00,50.91,50.92,50.89,50.91,125469.0,44.7902,44.799,44.7726,44.7902,125469.0
2022-02-16 13:30:00,50.91,50.91,50.89,50.9,73965.0,44.7902,44.7902,44.7726,44.7814,73965.0
2022-02-16 14:00:00,50.9,50.95,50.89,50.94,210083.0,44.7814,44.8254,44.7726,44.8166,210083.0
2022-02-16 14:30:00,50.94,50.94,50.9,50.91,239559.0,44.8166,44.8166,44.7814,44.7902,239559.0
2022-02-16 15:00:00,50.9,50.91,50.89,50.91,148909.0,44.7814,44.7902,44.7726,44.7902,148909.0
2022-02-16 15:30:00,50.9,50.91,50.87,50.87,207231.0,44.7814,44.7902,44.755,44.755,207231.0
2022-02-17 09:30:00,50.9,50.92,50.89,50.9,157772.0,44.7814,44.799,44.7726,44.7814,157772.0
2022-02-17 10:00:00,50.91,50.92,50.89,50.9,233848.0,44.7902,44.799,44.7726,44.7814,233848.0
2022-02-17 10:30:00,50.9,50.9,50.88,50.89,139924.0,44.7814,44.7814,44.7638,44.7726,139924.0
2022-02-17 11:00:00,50.89,50.91,50.88,50.91,342954.0,44.7726,44.7902,44.7638,44.7902,342954.0
2022-02-17 11:30:00,50.91,50.94,50.9,50.94,94147.0,44.7902,44.8166,44.7814,44.8166,94147.0
2022-02-17 12:00:00,50.94,50.94,50.92,50.93,217774.0,44.8166,44.8166,44.799,44.8078,217774.0
2022-02-17 12:30:00,50.94,50.95,50.93,50.95,117629.0,44.8166,44.8254,44.8078,44.8254,117629.0
2022-02-17 13:00:00,50.94,50.95,50.83,50.93,660638.0,44.8166,44.8254,44.7198,44.8078,660638.0
2022-02-17 13:30:00,50.93,50.98,50.93,50.98,150015.0,44.8078,44.8518,44.8078,44.8518,150015.0
2022-02-17 14:00:00,50.98,50.98,50.96,50.97,198360.0,44.8518,44.8518,44.8342,44.843,198360.0
2022-02-17 14:30:00,50.97,51.02,50.96,51.02,123588.0,44.843,44.887,44.8342,44.887,123588.0
2022-02-17 15:00:00,51.02,51.02,50.97,50.97,166631.0,44.887,44.887,44.843,44.843,166631.0
2022-02-17 15:30:00,50.98,50.99,50.97,50.99,165125.0,44.8518,44.8606,44.843,44.8606,165125.0
2022-02-18 09:30:00,51.01,51.03,51.01,51.03,269868.0,44.8782,44.8958,44.8782,44.8958,269868.0
2022-02-18 10:00:00,51.03,51.03,51.01,51.02,131327.0,44.8958,44.8958,44.8782,44.887,131327.0
2022-02-18 10:30:00,51.02,51.03,51.0,51.01,180500.0,44.887,44.8958,44.8694,44.8782,180500.0
2022-02-18 11:00:00,51.01,51.03,51.0,51.03,149027.0,44.8782,44.8958,44.8694,44.8958,149027.0
2022-02-18 11:30:00,51.02,51.03,51.02,51.03,230719.0,44.887,44.8958,44.887,44.8958,230719.0
2022-02-18 12:00:00,51.02,51.03,51.02,51.03,86235.0,44.887,44.8958,44.887,44.8958,86235.0
2022-02-18 12:30:00,51.03,51.03,51.01,51.01,238374.0,44.8958,44.8958,44.8782,44.8782,238374.0
2022-02-18 13:00:00,51.01,51.02,50.99,51.01,146767.0,44.8782,44.887,44.8606,44.8782,146767.0
2022-02-18 13:30:00,51.01,51.01,50.99,51.0,68404.0,44.8782,44.8782,44.8606,44.8694,68404.0
2022-02-18 14:00:00,51.0,51.01,50.99,51.01,98601.0,44.8694,44.8782,44.8606,44.8782,98601.0
2022-02-18 14:30:00,51.01,51.02,51.0,51.01,62401.0,44.8782,44.887,44.8694,44.8782,62401.0
2022-02-18 15:00:00,51.01,51.02,51.0,51.02,105183.0,44.8782,44.887,44.8694,44.887,105183.0
2022-02-18 15:30:00,51.01,51.03,51.0,51.03,223407.0,44.8782,44.8958,44.8694,44.8958,223407.0
2022-02-22 09:30:00,51.04,51.08,51.04,51.07,287703.0,44.9046,44.9398,44.9046,44.931,287703.0
2022-02-22 10:00:00,51.07,51.09,51.05,51.06,259550.0,44.931,44.9486,44.9134,44.9222,259550.0
2022-02-22 10:30:00,51.06,51.08,51.05,51.08,199594.0,44.9222,44.9398,44.9134,44.9398,199594.0
2022-02-22 11:00:00,51.08,51.1,51.07,51.1,169474.0,44.9398,44.9574,44.931,44.9574,169474.0
2022-02-22 11:30:00,51.09,51.09,51.07,51.08,275027.0,44.9486,44.9486,44.931,44.9398,275027.0
2022-02-22 12:00:00,51.08,51.08,51.06,51.07,217155.0,44.9398,44.9398,44.9222,44.931,217155.0
2022-02-22 12:30:00,51.07,51.08,51.07,51.07,128055.0,44.931,44.9398,44.931,44.931,128055.0
2022-02-22 13:00:00,51.08,51.09,51.07,51.07,207519.0,44.9398,44.9486,44.931,44.931,207519.0
2022-02-22 13:30:00,51.08,51.08,51.07,51.08,158425.0,44.9398,44.9398,44.931,44.9398,158425.0
2022-02-22 14:00:00,51.08,51.08,51.06,51.06,189371.0,44.9398,44.9398,44.9222,44.9222,189371.0
2022-02-22 14:30:00,51.07,51.07,51.03,51.03,200329.0,44.931,44.931,44.8958,44.8958,200329.0
2022-02-22 15:00:00,51.04,51.04,51.02,51.04,208393.0,44.9046,44.9046,44.887,44.9046,208393.0
2022-02-22 15:30:00,51.04,51.08,51.03,51.07,215517.0,44.9046,44.9398,44.8958,44.931,215517.0
2022-02-23 09:30:00,51.06,51.07,51.04,51.07,156715.0,44.9222,44.931,44.9046,44.931,156715.0
2022-02-23 10:00:00,51.07,51.1,51.06,51.07,165098.0,44.931,44.9574,44.9222,44.931,165098.0
2022-02-23 10:30:00,51.07,51.1,51.06,51.1,562628.0,44.931,44.9574,44.9222,44.9574,562628.0
2022-02-23 11:00:00,51.1,51.11,51.08,51.11,210133.0,44.9574,44.9662,44.9398,44.9662,210133.0
2022-02-23 11:30:00,51.11,51.12,51.09,51.1,128791.0,44.9662,44.975,44.9486,44.9574,128791.0
2022-02-23 12:00:00,51.1,51.13,51.09,51.12,123586.0,44.9574,44.9838,44.9486,44.975,123586.0
2022-02-23 12:30:00,51.13,51.16,51.12,51.15,84047.0,44.9838,45.0102,44.975,45.0014,84047.0
2022-02-23 13:00:00,51.14,51.19,51.13,51.19,51487.0,44.9926,45.0365,44.9838,45.0365,51487.0
2022-02-23 13:30:00,51.19,51.2,51.17,51.19,214816.0,45.0365,45.0453,45.019,45.0365,214816.0
2022-02-23 14:00:00,51.2,51.22,51.19,51.2,211659.0,45.0453,45.0629,45.0365,45.0453,211659.0
2022-02-23 14:30:00,51.2,51.21,51.19,51.21,191983.0,45.0453,45.0541,45.0365,45.0541,191983.0
2022-02-23 15:00:00,51.2,51.21,51.19,51.19,260430.0,45.0453,45.0541,45.0365,45.0365,260430.0
2022-02-23 15:30:00,51.2,51.23,51.19,51.21,269458.0,45.0453,45.0717,45.0365,45.0541,269458.0
2022-02-24 09:30:00,51.61,51.68,51.59,51.67,670256.0,45.4061,45.4676,45.3885,45.4588,670256.0
2022-02-24 10:00:00,51.68,51.68,51.63,51.63,494719.0,45.4676,45.4676,45.4237,45.4237,494719.0
2022-02-24 10:30:00,51.63,51.63,51.53,51.54,1153497.0,45.4237,45.4237,45.3357,45.3445,1153497.0
2022-02-24 11:00:00,51.54,51.54,51.42,51.43,444445.0,45.3445,45.3445,45.2389,45.2477,444445.0
2022-02-24 11:30:00,51.43,51.48,51.4,51.46,388085.0,45.2477,45.2917,45.2213,45.2741,388085.0
2022-02-24 12:00:00,51.46,51.51,51.45,51.5,445164.0,45.2741,45.3181,45.2653,45.3093,445164.0
2022-02-24 12:30:00,51.5,51.52,51.46,51.47,426858.0,45.3093,45.3269,45.2741,45.2829,426858.0
2022-02-24 13:00:00,51.46,51.52,51.45,51.5,225880.0,45.2741,45.3269,45.2653,45.3093,225880.0
2022-02-24 13:30:00,51.5,51.5,51.46,51.47,247204.0,45.3093,45.3093,45.2741,45.2829,247204.0
2022-02-24 14:00:00,51.48,51.48,51.41,51.42,147357.0,45.2917,45.2917,45.2301,45.2389,147357.0
2022-02-24 14:30:00,51.41,51.42,51.39,51.4,236524.0,45.2301,45.2389,45.2125,45.2213,236524.0
2022-02-24 15:00:00,51.4,51.4,51.31,51.35,287599.0,45.2213,45.2213,45.1421,45.1773,287599.0
2022-02-24 15:30:00,51.36,51.38,51.34,51.37,876066.0,45.1861,45.2037,45.1685,45.1949,876066.0
2022-02-25 09:30:00,51.26,51.27,51.24,51.27,193497.0,45.0981,45.1069,45.0805,45.1069,193497.0
2022-02-25 10:00:00,51.27,51.28,51.23,51.24,231048.0,45.1069,45.1157,45.0717,45.0805,231048.0
2022-02-25 10:30:00,51.25,51.25,51.22,51.25,329442.0,45.0893,45.0893,45.0629,45.0893,329442.0
2022-02-25 11:00:00,51.25,51.25,51.21,51.22,780776.0,45.0893,45.0893,45.0541,45.0629,780776.0
2022-02-25 11:30:00,51.23,51.23,51.21,51.23,238440.0,45.0717,45.0717,45.0541,45.0717,238440.0
2022-02-25 12:00:00,51.22,51.23,51.2,51.21,199401.0,45.0629,45.0717,45.0453,45.0541,199401.0
2022-02-25 12:30:00,51.21,51.21,51.19,51.21,202735.0,45.0541,45.0541,45.0365,45.0541,202735.0
2022-02-25 13:00:00,51.2,51.22,51.2,51.22,82300.0,45.0453,45.0629,45.0453,45.0629,82300.0
2022-02-25 13:30:00,51.22,51.23,51.21,51.22,220335.0,45.0629,45.0717,45.0541,45.0629,220335.0
2022-02-25 14:00:00,51.23,51.23,51.21,51.21,214304.0,45.0717,45.0717,45.0541,45.0541,214304.0
2022-02-25 14:30:00,51.22,51.25,51.21,51.25,167151.0,45.0629,45.0893,45.0541,45.0893,167151.0
2022-02-25 15:00:00,51.25,51.28,51.24,51.28,138983.0,45.0893,45.1157,45.0805,45.1157,138983.0
2022-02-25 15:30:00,51.28,51.29,51.27,51.29,196573.0,45.1157,45.1245,45.1069,45.1245,196573.0
2022-02-28 09:30:00,51.46,51.52,51.46,51.51,342295.0,45.2741,45.3269,45.2741,45.3181,342295.0
2022-02-28 10:00:00,51.51,51.56,51.5,51.55,252959.0,45.3181,45.3621,45.3093,45.3533,252959.0
2022-02-28 10:30:00,51.55,51.57,51.54,51.56,290460.0,45.3533,45.3709,45.3445,45.3621,290460.0
2022-02-28 11:00:00,51.56,51.57,51.53,51.57,287048.0,45.3621,45.3709,45.3357,45.3709,287048.0
2022-02-28 11:30:00,51.57,51.63,51.56,51.62,199411.0,45.3709,45.4237,45.3621,45.4149,199411.0
2022-02-28 12:00:00,51.61,51.62,51.59,51.6,95147.0,45.4061,45.4149,45.3885,45.3973,95147.0
2022-02-28 12:30:00,51.6,51.65,51.59,51.64,98353.0,45.3973,45.4413,45.3885,45.4325,98353.0
2022-02-28 13:00:00,51.63,51.65,51.62,51.64,336125.0,45.4237,45.4413,45.4149,45.4325,336125.0
2022-02-28 13:30:00,51.64,51.65,51.58,51.59,197801.0,45.4325,45.4413,45.3797,45.3885,197801.0
2022-02-28 14:00:00,51.59,51.61,51.58,51.61,235004.0,45.3885,45.4061,45.3797,45.4061,235004.0
2022-02-28 14:30:00,51.61,51.63,51.6,51.62,468668.0,45.4061,45.4237,45.3973,45.4149,468668.0
2022-02-28 15:00:00,51.62,51.65,51.61,51.64,716401.0,45.4149,45.4413,45.4061,45.4325,716401.0
2022-02-28 15:30:00,51.64,51.64,51.6,51.61,711023.0,45.4325,45.4325,45.3973,45.4061,711023.0
2022-03-01 09:30:00,51.78,51.85,51.77,51.84,454862.0,45.5556,45.6172,45.5468,45.6084,454862.0
2022-03-01 10:00:00,51.83,51.85,51.8,51.83,225780.0,45.5996,45.6172,45.5732,45.5996,225780.0
2022-03-01 10:30:00,51.83,51.86,51.81,51.85,395921.0,45.5996,45.626,45.582,45.6172,395921.0
2022-03-01 11:00:00,51.85,51.86,51.82,51.83,211355.0,45.6172,45.626,45.5908,45.5996,211355.0
2022-03-01 11:30:00,51.83,51.89,51.82,51.86,170632.0,45.5996,45.6524,45.5908,45.626,170632.0
2022-03-01 12:00:00,51.86,51.9,51.84,51.88,196451.0,45.626,45.6612,45.6084,45.6436,196451.0
2022-03-01 12:30:00,51.88,51.92,51.88,51.89,223670.0,45.6436,45.6788,45.6436,45.6524,223670.0
2022-03-01 13:00:00,51.9,51.94,51.89,51.94,217218.0,45.6612,45.6964,45.6524,45.6964,217218.0
2022-03-01 13:30:00,51.94,52.0,51.93,51.98,283735.0,45.6964,45.7492,45.6876,45.7316,283735.0
2022-03-01 14:00:00,51.98,52.0,51.95,51.97,896803.0,45.7316,45.7492,45.7052,45.7228,896803.0
2022-03-01 14:30:00,51.97,51.97,51.84,51.93,2086215.0,45.7228,45.7228,45.6084,45.6876,2086215.0
2022-03-01 15:00:00,51.93,51.93,51.89,51.91,469809.0,45.6876,45.6876,45.6524,45.67,469809.0
2022-03-01 15:30:00,51.91,51.92,51.88,51.89,260756.0,45.67,45.6788,45.6436,45.6524,260756.0
2022-03-02 09:30:00,51.87,51.9,51.87,51.88,353920.0,45.6348,45.6612,45.6348,45.6436,353920.0
2022-03-02 10:00:00,51.88,51.89,51.85,51.88,542038.0,45.6436,45.6524,45.6172,45.6436,542038.0
2022-03-02 10:30:00,51.88,51.88,51.77,51.79,717071.0,45.6436,45.6436,45.5468,45.5644,717071.0
2022-03-02 11:00:00,51.78,51.79,51.76,51.79,248903.0,45.5556,45.5644,45.538,45.5644,248903.0
2022-03-02 11:30:00,51.79,51.81,51.76,51.8,138620.0,45.5644,45.582,45.538,45.5732,138620.0
2022-03-02 12:00:00,51.8,51.8,51.76,51.77,114685.0,45.5732,45.5732,45.538,45.5468,114685.0
2022-03-02 12:30:00,51.77,51.77,51.76,51.77,161853.0,45.5468,45.5468,45.538,45.5468,161853.0
2022-03-02 13:00:00,51.77,51.77,51.76,51.77,103741.0,45.5468,45.5468,45.538,45.5468,103741.0
2022-03-02 13:30:00,51.77,51.77,51.75,51.75,380019.0,45.5468,45.5468,45.5292,45.5292,380019.0
2022-03-02 14:00:00,51.76,51.82,51.75,51.82,265002.0,45.538,45.5908,45.5292,45.5908,265002.0
2022-03-02 14:30:00,51.82,51.83,51.8,51.82,217332.0,45.5908,45.5996,45.5732,45.5908,217332.0
2022-03-02 15:00:00,51.82,51.82,51.81,51.81,245904.0,45.5908,45.5908,45.582,45.582,245904.0
2022-03-02 15:30:00,51.81,51.82,51.75,51.76,3275991.0,45.582,45.5908,45.5292,45.538,3275991.0
2022-03-03 09:30:00,51.76,51.78,51.75,51.77,209749.0,45.538,45.5556,45.5292,45.5468,209749.0
2022-03-03 10:00:00,51.77,51.8,51.76,51.78,362465.0,45.5468,45.5732,45.538,45.5556,362465.0
2022-03-03 10:30:00,51.78,51.78,51.72,51.73,109426.0,45.5556,45.5556,45.5028,45.5116,109426.0
2022-03-03 11:00:00,51.73,51.74,51.69,51.7,212651.0,45.5116,45.5204,45.4764,45.4852,212651.0
2022-03-03 11:30:00,51.7,51.71,51.68,51.7,155593.0,45.4852,45.494,45.4676,45.4852,155593.0
2022-03-03 12:00:00,51.7,51.7,51.69,51.7,98829.0,45.4852,45.4852,45.4764,45.4852,98829.0
2022-03-03 12:30:00,51.7,51.7,51.66,51.69,170502.0,45.4852,45.4852,45.45,45.4764,170502.0
2022-03-03 13:00:00,51.69,51.74,51.68,51.71,165564.0,45.4764,45.5204,45.4676,45.494,165564.0
2022-03-03 13:30:00,51.71,51.72,51.69,51.7,124002.0,45.494,45.5028,45.4764,45.4852,124002.0
2022-03-03 14:00:00,51.7,51.7,51.67,51.69,169568.0,45.4852,45.4852,45.4588,45.4764,169568.0
2022-03-03 14:30:00,51.69,51.69,51.67,51.68,215885.0,45.4764,45.4764,45.4588,45.4676,215885.0
2022-03-03 15:00:00,51.68,51.68,51.65,51.65,1085645.0,45.4676,45.4676,45.4413,45.4413,1085645.0
2022-03-03 15:30:00,51.65,51.65,51.63,51.63,214626.0,45.4413,45.4413,45.4237,45.4237,214626.0
2022-03-04 09:30:00,51.75,51.87,51.75,51.87,244931.0,45.5292,45.6348,45.5292,45.6348,244931.0
2022-03-04 10:00:00,51.88,51.93,51.87,51.92,155848.0,45.6436,45.6876,45.6348,45.6788,155848.0
2022-03-04 10:30:00,51.93,51.95,51.91,51.93,193071.0,45.6876,45.7052,45.67,45.6876,193071.0
2022-03-04 11:00:00,51.93,51.93,51.87,51.88,120621.0,45.6876,45.6876,45.6348,45.6436,120621.0
2022-03-04 11:30:00,51.88,51.89,51.86,51.89,177358.0,45.6436,45.6524,45.626,45.6524,177358.0
2022-03-04 12:00:00,51.89,51.89,51.84,51.85,119797.0,45.6524,45.6524,45.6084,45.6172,119797.0
2022-03-04 12:30:00,51.85,51.87,51.82,51.83,137340.0,45.6172,45.6348,45.5908,45.5996,137340.0
2022-03-04 13:00:00,51.83,51.84,51.81,51.82,110834.0,45.5996,45.6084,45.582,45.5908,110834.0
2022-03-04 13:30:00,51.82,51.85,51.81,51.85,110193.0,45.5908,45.6172,45.582,45.6172,110193.0
2022-03-04 14:00:00,51.85,51.87,51.84,51.87,159406.0,45.6172,45.6348,45.6084,45.6348,159406.0
2022-03-04 14:30:00,51.87,51.88,51.86,51.88,200959.0,45.6348,45.6436,45.626,45.6436,200959.0
2022-03-04 15:00:00,51.88,51.88,51.83,51.84,319652.0,45.6436,45.6436,45.5996,45.6084,319652.0
2022-03-04 15:30:00,51.84,51.85,51.8,51.81,484820.0,45.6084,45.6172,45.5732,45.582,484820.0
2022-03-07 09:30:00,51.82,51.86,51.8,51.83,896825.0,45.5908,45.626,45.5732,45.5996,896825.0
2022-03-07 10:00:00,51.83,51.86,51.82,51.85,406239.0,45.5996,45.626,45.5908,45.6172,406239.0
2022-03-07 10:30:00,51.85,51.85,51.82,51.83,251485.0,45.6172,45.6172,45.5908,45.5996,251485.0
2022-03-07 11:00:00,51.83,51.84,51.82,51.83,300478.0,45.5996,45.6084,45.5908,45.5996,300478.0
2022-03-07 11:30:00,51.83,51.86,51.83,51.86,256221.0,45.5996,45.626,45.5996,45.626,256221.0
2022-03-07 12:00:00,51.86,51.88,51.85,51.88,138370.0,45.626,45.6436,45.6172,45.6436,138370.0
2022-03-07 12:30:00,51.87,51.88,51.86,51.87,314199.0,45.6348,45.6436,45.626,45.6348,314199.0
2022-03-07 13:00:00,51.86,51.89,51.86,51.89,234852.0,45.626,45.6524,45.626,45.6524,234852.0
2022-03-07 13:30:00,51.89,51.9,51.88,51.89,161497.0,45.6524,45.6612,45.6436,45.6524,161497.0
2022-03-07 14:00:00,51.89,51.91,51.89,51.9,273552.0,45.6524,45.67,45.6524,45.6612,273552.0
2022-03-07 14:30:00,51.89,51.94,51.89,51.92,457935.0,45.6524,45.6964,45.6524,45.6788,457935.0
2022-03-07 15:00:00,51.92,51.94,51.9,51.91,339171.0,45.6788,45.6964,45.6612,45.67,339171.0
2022-03-07 15:30:00,51.91,51.98,51.91,51.97,1892282.0,45.67,45.7316,45.67,45.7228,1892282.0
2022-03-08 09:30:00,52.07,52.07,52.0,52.05,378226.0,45.8108,45.8108,45.7492,45.7932,378226.0
2022-03-08 10:00:00,52.05,52.07,52.04,52.05,574620.0,45.7932,45.8108,45.7844,45.7932,574620.0
2022-03-08 10:30:00,52.05,52.06,52.02,52.04,314393.0,45.7932,45.802,45.7668,45.7844,314393.0
2022-03-08 11:00:00,52.04,52.04,52.01,52.02,295003.0,45.7844,45.7844,45.758,45.7668,295003.0
2022-03-08 11:30:00,52.02,52.03,52.01,52.02,283372.0,45.7668,45.7756,45.758,45.7668,283372.0
2022-03-08 12:00:00,52.02,52.04,51.97,51.98,477610.0,45.7668,45.7844,45.7228,45.7316,477610.0
2022-03-08 12:30:00,51.98,51.99,51.96,51.97,183474.0,45.7316,45.7404,45.714,45.7228,183474.0
2022-03-08 13:00:00,51.97,52.0,51.92,51.97,554208.0,45.7228,45.7492,45.6788,45.7228,554208.0
2022-03-08 13:30:00,51.97,52.02,51.96,52.02,414520.0,45.7228,45.7668,45.714,45.7668,414520.0
2022-03-08 14:00:00,52.02,52.02,52.0,52.01,390190.0,45.7668,45.7668,45.7492,45.758,390190.0
2022-03-08 14:30:00,52.02,52.05,52.01,52.05,505034.0,45.7668,45.7932,45.758,45.7932,505034.0
2022-03-08 15:00:00,52.05,52.08,52.03,52.08,553500.0,45.7932,45.8196,45.7756,45.8196,553500.0
2022-03-08 15:30:00,52.08,52.11,52.04,52.05,342928.0,45.8196,45.846,45.7844,45.7932,342928.0
2022-03-09 09:30:00,51.86,51.89,51.84,51.86,413225.0,45.626,45.6524,45.6084,45.626,413225.0
2022-03-09 10:00:00,51.87,51.87,51.8,51.8,271615.0,45.6348,45.6348,45.5732,45.5732,271615.0
2022-03-09 10:30:00,51.8,51.81,51.77,51.79,539505.0,45.5732,45.582,45.5468,45.5644,539505.0
2022-03-09 11:00:00,51.79,51.8,51.75,51.79,278747.0,45.5644,45.5732,45.5292,45.5644,278747.0
2022-03-09 11:30:00,51.8,51.8,51.73,51.75,222200.0,45.5732,45.5732,45.5116,45.5292,222200.0
2022-03-09 12:00:00,51.75,51.78,51.74,51.77,165520.0,45.5292,45.5556,45.5204,45.5468,165520.0
2022-03-09 12:30:00,51.77,51.77,51.7,51.76,455878.0,45.5468,45.5468,45.4852,45.538,455878.0
2022-03-09 13:00:00,51.76,51.79,51.74,51.77,219493.0,45.538,45.5644,45.5204,45.5468,219493.0
2022-03-09 13:30:00,51.78,51.78,51.73,51.74,139503.0,45.5556,45.5556,45.5116,45.5204,139503.0
2022-03-09 14:00:00,51.74,51.74,51.72,51.73,354321.0,45.5204,45.5204,45.5028,45.5116,354321.0
2022-03-09 14:30:00,51.73,51.74,51.71,51.74,424168.0,45.5116,45.5204,45.494,45.5204,424168.0
2022-03-09 15:00:00,51.74,51.81,51.74,51.8,531524.0,45.5204,45.582,45.5204,45.5732,531524.0
2022-03-09 15:30:00,51.79,51.83,51.79,51.83,407394.0,45.5644,45.5996,45.5644,45.5996,407394.0
2022-03-10 09:30:00,51.79,51.79,51.73,51.73,384684.0,45.5644,45.5644,45.5116,45.5116,384684.0
2022-03-10 10:00:00,51.73,51.75,51.7,51.72,260852.0,45.5116,45.5292,45.4852,45.5028,260852.0
2022-03-10 10:30:00,51.73,51.8,51.72,51.8,193975.0,45.5116,45.5732,45.5028,45.5732,193975.0
2022-03-10 11:00:00,51.8,51.8,51.78,51.79,205111.0,45.5732,45.5732,45.5556,45.5644,205111.0
2022-03-10 11:30:00,51.79,51.8,51.78,51.79,287862.0,45.5644,45.5732,45.5556,45.5644,287862.0
2022-03-10 12:00:00,51.8,51.81,51.78,51.81,65940.0,45.5732,45.582,45.5556,45.582,65940.0
2022-03-10 12:30:00,51.81,51.83,51.79,51.8,123448.0,45.582,45.5996,45.5644,45.5732,123448.0
2022-03-10 13:00:00,51.8,51.8,51.77,51.8,203173.0,45.5732,45.5732,45.5468,45.5732,203173.0
2022-03-10 13:30:00,51.8,51.81,51.79,51.8,459215.0,45.5732,45.582,45.5644,45.5732,459215.0
2022-03-10 14:00:00,51.8,51.83,51.8,51.83,327704.0,45.5732,45.5996,45.5732,45.5996,327704.0
2022-03-10 14:30:00,51.82,51.85,51.82,51.85,261672.0,45.5908,45.6172,45.5908,45.6172,261672.0
2022-03-10 15:00:00,51.85,51.92,51.84,51.91,281506.0,45.6172,45.6788,45.6084,45.67,281506.0
2022-03-10 15:30:00,51.91,51.98,51.91,51.93,401109.0,45.67,45.7316,45.67,45.6876,401109.0
2022-03-11 09:30:00,52.0,52.03,51.98,51.98,177947.0,45.7492,45.7756,45.7316,45.7316,177947.0
2022-03-11 10:00:00,51.99,52.01,51.97,52.01,270098.0,45.7404,45.758,45.7228,45.758,270098.0
2022-03-11 10:30:00,52.02,52.04,52.01,52.04,100535.0,45.7668,45.7844,45.758,45.7844,100535.0
2022-03-11 11:00:00,52.03,52.04,52.01,52.04,101569.0,45.7756,45.7844,45.758,45.7844,101569.0
2022-03-11 11:30:00,52.04,52.06,52.03,52.04,272651.0,45.7844,45.802,45.7756,45.7844,272651.0
2022-03-11 12:00:00,52.04,52.04,52.03,52.04,155235.0,45.7844,45.7844,45.7756,45.7844,155235.0
2022-03-11 12:30:00,52.04,52.04,52.03,52.04,171129.0,45.7844,45.7844,45.7756,45.7844,171129.0
2022-03-11 13:00:00,52.04,52.04,52.03,52.04,98543.0,45.7844,45.7844,45.7756,45.7844,98543.0
2022-03-11 13:30:00,52.04,52.07,52.03,52.07,245216.0,45.7844,45.8108,45.7756,45.8108,245216.0
2022-03-11 14:00:00,52.07,52.07,52.05,52.05,128514.0,45.8108,45.8108,45.7932,45.7932,128514.0
2022-03-11 14:30:00,52.05,52.09,52.05,52.09,103658.0,45.7932,45.8284,45.7932,45.8284,103658.0
2022-03-11 15:00:00,52.09,52.1,52.08,52.1,250857.0,45.8284,45.8372,45.8196,45.8372,250857.0
2022-03-11 15:30:00,52.09,52.11,52.08,52.09,268030.0,45.8284,45.846,45.8196,45.8284,268030.0
2022-03-14 09:30:00,51.97,51.97,51.88,51.9,378227.0,45.7228,45.7228,45.6436,45.6612,378227.0
2022-03-14 10:00:00,51.9,51.9,51.87,51.88,403981.0,45.6612,45.6612,45.6348,45.6436,403981.0
2022-03-14 10:30:00,51.88,51.89,51.87,51.88,181590.0,45.6436,45.6524,45.6348,45.6436,181590.0
2022-03-14 11:00:00,51.89,51.89,51.87,51.89,159791.0,45.6524,45.6524,45.6348,45.6524,159791.0
2022-03-14 11:30:00,51.88,51.9,51.87,51.89,208410.0,45.6436,45.6612,45.6348,45.6524,208410.0
2022-03-14 12:00:00,51.89,51.89,51.85,51.87,176409.0,45.6524,45.6524,45.6172,45.6348,176409.0
2022-03-14 12:30:00,51.86,51.87,51.86,51.86,196917.0,45.626,45.6348,45.626,45.626,196917.0
2022-03-14 13:00:00,51.87,51.88,51.86,51.88,125150.0,45.6348,45.6436,45.626,45.6436,125150.0
2022-03-14 13:30:00,51.88,51.9,51.87,51.89,113824.0,45.6436,45.6612,45.6348,45.6524,113824.0
2022-03-14 14:00:00,51.89,51.89,51.87,51.87,253747.0,45.6524,45.6524,45.6348,45.6348,253747.0
2022-03-14 14:30:00,51.88,51.9,51.86,51.89,780841.0,45.6436,45.6612,45.626,45.6524,780841.0
2022-03-14 15:00:00,51.88,51.91,51.88,51.89,627980.0,45.6436,45.67,45.6436,45.6524,627980.0
2022-03-14 15:30:00,51.89,51.9,51.87,51.87,547846.0,45.6524,45.6612,45.6348,45.6348,547846.0
2022-03-15 09:30:00,51.84,51.87,51.83,51.86,340879.0,45.6084,45.6348,45.5996,45.626,340879.0
2022-03-15 10:00:00,51.86,51.86,51.8,51.8,205772.0,45.626,45.626,45.5732,45.5732,205772.0
2022-03-15 10:30:00,51.8,51.81,51.77,51.79,206535.0,45.5732,45.582,45.5468,45.5644,206535.0
2022-03-15 11:00:00,51.78,51.79,51.76,51.77,187154.0,45.5556,45.5644,45.538,45.5468,187154.0
2022-03-15 11:30:00,51.77,51.79,51.75,51.79,220274.0,45.5468,45.5644,45.5292,45.5644,220274.0
2022-03-15 12:00:00,51.79,51.79,51.73,51.73,1648765.0,45.5644,45.5644,45.5116,45.5116,1648765.0
2022-03-15 12:30:00,51.73,51.74,51.73,51.74,647086.0,45.5116,45.5204,45.5116,45.5204,647086.0
2022-03-15 13:00:00,51.73,51.77,51.73,51.76,316537.0,45.5116,45.5468,45.5116,45.538,316537.0
2022-03-15 13:30:00,51.77,51.77,51.75,51.77,179163.0,45.5468,45.5468,45.5292,45.5468,179163.0
2022-03-15 14:00:00,51.77,51.78,51.76,51.77,209863.0,45.5468,45.5556,45.538,45.5468,209863.0
2022-03-15 14:30:00,51.76,51.77,51.75,51.76,349679.0,45.538,45.5468,45.5292,45.538,349679.0
2022-03-15 15:00:00,51.77,51.77,51.75,51.76,171508.0,45.5468,45.5468,45.5292,45.538,171508.0
2022-03-15 15:30:00,51.76,51.77,51.75,51.76,313658.0,45.538,45.5468,45.5292,45.538,313658.0
2022-03-16 09:30:00,51.69,51.72,51.66,51.72,241446.0,45.4764,45.5028,45.45,45.5028,241446.0
2022-03-16 10:00:00,51.72,51.73,51.67,51.69,452559.0,45.5028,45.5116,45.4588,45.4764,452559.0
2022-03-16 10:30:00,51.68,51.71,51.67,51.69,170031.0,45.4676,45.494,45.4588,45.4764,170031.0
2022-03-16 11:00:00,51.69,51.7,51.68,51.69,152290.0,45.4764,45.4852,45.4676,45.4764,152290.0
2022-03-16 11:30:00,51.69,51.69,51.65,51.65,361757.0,45.4764,45.4764,45.4413,45.4413,361757.0
2022-03-16 12:00:00,51.65,51.66,51.61,51.62,152474.0,45.4413,45.45,45.4061,45.4149,152474.0
2022-03-16 12:30:00,51.61,51.63,51.61,51.62,354013.0,45.4061,45.4237,45.4061,45.4149,354013.0
2022-03-16 13:00:00,51.62,51.62,51.6,51.6,196637.0,45.4149,45.4149,45.3973,45.3973,196637.0
2022-03-16 13:30:00,51.61,51.61,51.58,51.6,173291.0,45.4061,45.4061,45.3797,45.3973,173291.0
2022-03-16 14:00:00,51.59,51.6,51.33,51.36,506342.0,45.3885,45.3973,45.1597,45.1861,506342.0
2022-03-16 14:30:00,51.36,51.44,51.34,51.42,249965.0,45.1861,45.2565,45.1685,45.2389,249965.0
2022-03-16 15:00:00,51.41,51.54,51.39,51.54,305404.0,45.2301,45.3445,45.2125,45.3445,305404.0
2022-03-16 15:30:00,51.53,51.56,51.5,51.52,514517.0,45.3357,45.3621,45.3093,45.3269,514517.0
2022-03-17 09:30:00,51.64,51.68,51.63,51.66,229552.0,45.4325,45.4676,45.4237,45.45,229552.0
2022-03-17 10:00:00,51.66,51.69,51.64,51.69,276463.0,45.45,45.4764,45.4325,45.4764,276463.0
2022-03-17 10:30:00,51.68,51.7,51.67,51.69,158894.0,45.4676,45.4852,45.4588,45.4764,158894.0
2022-03-17 11:00:00,51.68,51.7,51.68,51.69,89092.0,45.4676,45.4852,45.4676,45.4764,89092.0
2022-03-17 11:30:00,51.69,51.69,51.67,51.69,167221.0,45.4764,45.4764,45.4588,45.4764,167221.0
2022-03-17 12:00:00,51.69,51.7,51.68,51.69,82608.0,45.4764,45.4852,45.4676,45.4764,82608.0
2022-03-17 12:30:00,51.7,51.72,51.69,51.71,114088.0,45.4852,45.5028,45.4764,45.494,114088.0
2022-03-17 13:00:00,51.71,51.73,51.7,51.71,114629.0,45.494,45.5116,45.4852,45.494,114629.0
2022-03-17 13:30:00,51.71,51.75,51.7,51.75,86093.0,45.494,45.5292,45.4852,45.5292,86093.0
2022-03-17 14:00:00,51.75,51.82,51.74,51.82,230687.0,45.5292,45.5908,45.5204,45.5908,230687.0
2022-03-17 14:30:00,51.82,51.85,51.79,51.84,321511.0,45.5908,45.6172,45.5644,45.6084,321511.0
2022-03-17 15:00:00,51.84,51.88,51.83,51.88,156376.0,45.6084,45.6436,45.5996,45.6436,156376.0
2022-03-17 15:30:00,51.88,51.93,51.87,51.91,318729.0,45.6436,45.6876,45.6348,45.67,318729.0
2022-03-18 09:30:00,51.81,51.89,51.78,51.89,312753.0,45.582,45.6524,45.5556,45.6524,312753.0
2022-03-18 10:00:00,51.89,51.97,51.88,51.94,319589.0,45.6524,45.7228,45.6436,45.6964,319589.0
2022-03-18 10:30:00,51.94,51.94,51.89,51.9,256046.0,45.6964,45.6964,45.6524,45.6612,256046.0
2022-03-18 11:00:00,51.9,51.91,51.89,51.91,77927.0,45.6612,45.67,45.6524,45.67,77927.0
2022-03-18 11:30:00,51.91,51.91,51.85,51.86,138934.0,45.67,45.67,45.6172,45.626,138934.0
2022-03-18 12:00:00,51.86,51.87,51.84,51.85,145015.0,45.626,45.6348,45.6084,45.6172,145015.0
2022-03-18 12:30:00,51.84,51.85,51.77,51.8,272775.0,45.6084,45.6172,45.5468,45.5732,272775.0
2022-03-18 13:00:00,51.8,51.81,51.78,51.79,154716.0,45.5732,45.582,45.5556,45.5644,154716.0
2022-03-18 13:30:00,51.8,51.81,51.79,51.8,160822.0,45.5732,45.582,45.5644,45.5732,160822.0
2022-03-18 14:00:00,51.8,51.83,51.8,51.8,100439.0,45.5732,45.5996,45.5732,45.5732,100439.0
2022-03-18 14:30:00,51.8,51.81,51.77,51.8,134056.0,45.5732,45.582,45.5468,45.5732,134056.0
2022-03-18 15:00:00,51.8,51.83,51.8,51.83,164773.0,45.5732,45.5996,45.5732,45.5996,164773.0
2022-03-18 15:30:00,51.83,51.83,51.81,51.82,281726.0,45.5996,45.5996,45.582,45.5908,281726.0
2022-03-21 09:30:00,51.76,51.79,51.75,51.79,248135.0,45.538,45.5644,45.5292,45.5644,248135.0
2022-03-21 10:00:00,51.79,51.8,51.77,51.79,158127.0,45.5644,45.5732,45.5468,45.5644,158127.0
2022-03-21 10:30:00,51.79,51.81,51.78,51.81,135498.0,45.5644,45.582,45.5556,45.582,135498.0
2022-03-21 11:00:00,51.81,51.84,51.8,51.84,216655.0,45.582,45.6084,45.5732,45.6084,216655.0
2022-03-21 11:30:00,51.84,51.85,51.83,51.85,75286.0,45.6084,45.6172,45.5996,45.6172,75286.0
2022-03-21 12:00:00,51.85,51.85,51.8,51.81,454539.0,45.6172,45.6172,45.5732,45.582,454539.0
2022-03-21 12:30:00,51.8,51.81,51.67,51.7,329626.0,45.5732,45.582,45.4588,45.4852,329626.0
2022-03-21 13:00:00,51.7,51.7,51.62,51.63,298519.0,45.4852,45.4852,45.4149,45.4237,298519.0
2022-03-21 13:30:00,51.63,51.67,51.62,51.67,388142.0,45.4237,45.4588,45.4149,45.4588,388142.0
2022-03-21 14:00:00,51.67,51.73,51.66,51.72,268588.0,45.4588,45.5116,45.45,45.5028,268588.0
2022-03-21 14:30:00,51.72,51.73,51.71,51.71,556550.0,45.5028,45.5116,45.494,45.494,556550.0
2022-03-21 15:00:00,51.7,51.71,51.68,51.7,892833.0,45.4852,45.494,45.4676,45.4852,892833.0
2022-03-21 15:30:00,51.7,51.72,51.67,51.69,430487.0,45.4852,45.5028,45.4588,45.4764,430487.0
2022-03-22 09:30:00,51.7,51.7,51.67,51.68,313959.0,45.4852,45.4852,45.4588,45.4676,313959.0
2022-03-22 10:00:00,51.67,51.7,51.66,51.69,482966.0,45.4588,45.4852,45.45,45.4764,482966.0
2022-03-22 10:30:00,51.69,51.71,51.68,51.69,261067.0,45.4764,45.494,45.4676,45.4764,261067.0
2022-03-22 11:00:00,51.69,51.69,51.67,51.68,158914.0,45.4764,45.4764,45.4588,45.4676,158914.0
2022-03-22 11:30:00,51.68,51.7,51.67,51.69,201071.0,45.4676,45.4852,45.4588,45.4764,201071.0
2022-03-22 12:00:00,51.69,51.69,51.66,51.66,306055.0,45.4764,45.4764,45.45,45.45,306055.0
2022-03-22 12:30:00,51.67,51.67,51.65,51.66,118671.0,45.4588,45.4588,45.4413,45.45,118671.0
2022-03-22 13:00:00,51.66,51.66,51.63,51.64,137695.0,45.45,45.45,45.4237,45.4325,137695.0
2022-03-22 13:30:00,51.64,51.65,51.62,51.65,189317.0,45.4325,45.4413,45.4149,45.4413,189317.0
2022-03-22 14:00:00,51.64,51.65,51.64,51.65,208185.0,45.4325,45.4413,45.4325,45.4413,208185.0
2022-03-22 14:30:00,51.65,51.66,51.62,51.62,348968.0,45.4413,45.45,45.4149,45.4149,348968.0
2022-03-22 15:00:00,51.63,51.63,51.6,51.62,180899.0,45.4237,45.4237,45.3973,45.4149,180899.0
2022-03-22 15:30:00,51.62,51.62,51.57,51.59,364866.0,45.4149,45.4149,45.3709,45.3885,364866.0
2022-03-23 09:30:00,51.66,51.76,51.66,51.76,246951.0,45.45,45.538,45.45,45.538,246951.0
2022-03-23 10:00:00,51.76,51.77,51.73,51.74,186098.0,45.538,45.5468,45.5116,45.5204,186098.0
2022-03-23 10:30:00,51.73,51.74,51.72,51.73,176864.0,45.5116,45.5204,45.5028,45.5116,176864.0
2022-03-23 11:00:00,51.73,51.75,51.73,51.75,246426.0,45.5116,45.5292,45.5116,45.5292,246426.0
2022-03-23 11:30:00,51.74,51.76,51.73,51.73,160266.0,45.5204,45.538,45.5116,45.5116,160266.0
2022-03-23 12:00:00,51.73,51.77,51.73,51.76,113383.0,45.5116,45.5468,45.5116,45.538,113383.0
2022-03-23 12:30:00,51.76,51.78,51.75,51.78,256070.0,45.538,45.5556,45.5292,45.5556,256070.0
2022-03-23 13:00:00,51.78,51.78,51.74,51.77,517686.0,45.5556,45.5556,45.5204,45.5468,517686.0
2022-03-23 13:30:00,51.77,51.79,51.75,51.79,162603.0,45.5468,45.5644,45.5292,45.5644,162603.0
2022-03-23 14:00:00,51.78,51.81,51.78,51.8,121400.0,45.5556,45.582,45.5556,45.5732,121400.0
2022-03-23 14:30:00,51.8,51.82,51.8,51.8,150267.0,45.5732,45.5908,45.5732,45.5732,150267.0
2022-03-23 15:00:00,51.81,51.82,51.8,51.81,236302.0,45.582,45.5908,45.5732,45.582,236302.0
2022-03-23 15:30:00,51.82,51.87,51.81,51.87,430811.0,45.5908,45.6348,45.582,45.6348,430811.0
2022-03-24 09:30:00,51.84,51.86,51.8,51.82,728614.0,45.6084,45.626,45.5732,45.5908,728614.0
2022-03-24 10:00:00,51.82,51.82,51.77,51.78,211708.0,45.5908,45.5908,45.5468,45.5556,211708.0
2022-03-24 10:30:00,51.78,51.78,51.76,51.77,127345.0,45.5556,45.5556,45.538,45.5468,127345.0
2022-03-24 11:00:00,51.77,51.79,51.74,51.78,203158.0,45.5468,45.5644,45.5204,45.5556,203158.0
2022-03-24 11:30:00,51.78,51.78,51.76,51.77,144988.0,45.5556,45.5556,45.538,45.5468,144988.0
2022-03-24 12:00:00,51.77,51.78,51.75,51.78,130299.0,45.5468,45.5556,45.5292,45.5556,130299.0
2022-03-24 12:30:00,51.77,51.81,51.76,51.81,163123.0,45.5468,45.582,45.538,45.582,163123.0
2022-03-24 13:00:00,51.81,51.85,51.72,51.85,369424.0,45.582,45.6172,45.5028,45.6172,369424.0
2022-03-24 13:30:00,51.86,51.9,51.83,51.84,187348.0,45.626,45.6612,45.5996,45.6084,187348.0
2022-03-24 14:00:00,51.84,51.84,51.77,51.77,262512.0,45.6084,45.6084,45.5468,45.5468,262512.0
2022-03-24 14:30:00,51.78,51.79,51.77,51.78,202443.0,45.5556,45.5644,45.5468,45.5556,202443.0
2022-03-24 15:00:00,51.77,51.78,51.77,51.78,193613.0,45.5468,45.5556,45.5468,45.5556,193613.0
2022-03-24 15:30:00,51.78,51.78,51.76,51.76,434567.0,45.5556,45.5556,45.538,45.538,434567.0
2022-03-25 09:30:00,51.64,51.68,51.58,51.65,340188.0,45.4325,45.4676,45.3797,45.4413,340188.0
2022-03-25 10:00:00,51.65,51.67,51.64,51.66,252718.0,45.4413,45.4588,45.4325,45.45,252718.0
2022-03-25 10:30:00,51.66,51.68,51.58,51.6,195922.0,45.45,45.4676,45.3797,45.3973,195922.0
2022-03-25 11:00:00,51.59,51.69,51.56,51.68,440152.0,45.3885,45.4764,45.3621,45.4676,440152.0
2022-03-25 11:30:00,51.68,51.7,51.66,51.67,146267.0,45.4676,45.4852,45.45,45.4588,146267.0
2022-03-25 12:00:00,51.67,51.67,51.63,51.64,169727.0,45.4588,45.4588,45.4237,45.4325,169727.0
2022-03-25 12:30:00,51.64,51.66,51.62,51.63,632680.0,45.4325,45.45,45.4149,45.4237,632680.0
2022-03-25 13:00:00,51.64,51.65,51.62,51.63,117456.0,45.4325,45.4413,45.4149,45.4237,117456.0
2022-03-25 13:30:00,51.62,51.63,51.57,51.59,108918.0,45.4149,45.4237,45.3709,45.3885,108918.0
2022-03-25 14:00:00,51.59,51.61,51.58,51.61,290608.0,45.3885,45.4061,45.3797,45.4061,290608.0
2022-03-25 14:30:00,51.61,51.61,51.59,51.59,379076.0,45.4061,45.4061,45.3885,45.3885,379076.0
2022-03-25 15:00:00,51.59,51.62,51.58,51.62,434476.0,45.3885,45.4149,45.3797,45.4149,434476.0
2022-03-25 15:30:00,51.62,51.64,51.6,51.61,812904.0,45.4149,45.4325,45.3973,45.4061,812904.0
2022-03-28 09:30:00,51.56,51.58,51.54,51.54,379245.0,45.3621,45.3797,45.3445,45.3445,379245.0
2022-03-28 10:00:00,51.54,51.56,51.53,51.55,216303.0,45.3445,45.3621,45.3357,45.3533,216303.0
2022-03-28 10:30:00,51.55,51.58,51.55,51.56,213780.0,45.3533,45.3797,45.3533,45.3621,213780.0
2022-03-28 11:00:00,51.56,51.56,51.52,51.53,211512.0,45.3621,45.3621,45.3269,45.3357,211512.0
2022-03-28 11:30:00,51.54,51.54,51.51,51.54,153873.0,45.3445,45.3445,45.3181,45.3445,153873.0
2022-03-28 12:00:00,51.54,51.57,51.53,51.55,192655.0,45.3445,45.3709,45.3357,45.3533,192655.0
2022-03-28 12:30:00,51.55,51.55,51.52,51.52,209872.0,45.3533,45.3533,45.3269,45.3269,209872.0
2022-03-28 13:00:00,51.52,51.56,51.52,51.54,152345.0,45.3269,45.3621,45.3269,45.3445,152345.0
2022-03-28 13:30:00,51.53,51.55,51.53,51.55,174790.0,45.3357,45.3533,45.3357,45.3533,174790.0
2022-03-28 14:00:00,51.55,51.55,51.52,51.53,165572.0,45.3533,45.3533,45.3269,45.3357,165572.0
2022-03-28 14:30:00,51.53,51.54,51.51,51.51,146512.0,45.3357,45.3445,45.3181,45.3181,146512.0
2022-03-28 15:00:00,51.52,51.52,51.5,51.52,238786.0,45.3269,45.3269,45.3093,45.3269,238786.0
2022-03-28 15:30:00,51.52,51.52,51.44,51.44,507208.0,45.3269,45.3269,45.2565,45.2565,507208.0
2022-03-29 09:30:00,51.29,51.35,51.26,51.35,541721.0,45.1245,45.1773,45.0981,45.1773,541721.0
2022-03-29 10:00:00,51.35,51.37,51.34,51.35,253540.0,45.1773,45.1949,45.1685,45.1773,253540.0
2022-03-29 10:30:00,51.35,51.35,51.28,51.32,229290.0,45.1773,45.1773,45.1157,45.1509,229290.0
2022-03-29 11:00:00,51.32,51.33,51.31,51.33,267553.0,45.1509,45.1597,45.1421,45.1597,267553.0
2022-03-29 11:30:00,51.33,51.34,51.31,51.33,143326.0,45.1597,45.1685,45.1421,45.1597,143326.0
2022-03-29 12:00:00,51.34,51.34,51.28,51.3,196798.0,45.1685,45.1685,45.1157,45.1333,196798.0
2022-03-29 12:30:00,51.3,51.31,51.26,51.27,221382.0,45.1333,45.1421,45.0981,45.1069,221382.0
2022-03-29 13:00:00,51.28,51.29,51.25,51.26,183560.0,45.1157,45.1245,45.0893,45.0981,183560.0
2022-03-29 13:30:00,51.26,51.33,51.25,51.33,409906.0,45.0981,45.1597,45.0893,45.1597,409906.0
2022-03-29 14:00:00,51.33,51.34,51.32,51.33,472586.0,45.1597,45.1685,45.1509,45.1597,472586.0
2022-03-29 14:30:00,51.34,51.34,51.31,51.34,310004.0,45.1685,45.1685,45.1421,45.1685,310004.0
2022-03-29 15:00:00,51.34,51.34,51.31,51.32,701113.0,45.1685,45.1685,45.1421,45.1509,701113.0
2022-03-29 15:30:00,51.33,51.33,51.27,51.28,520962.0,45.1597,45.1597,45.1069,45.1157,520962.0
2022-03-30 09:30:00,51.35,51.35,51.31,51.35,270573.0,45.1773,45.1773,45.1421,45.1773,270573.0
2022-03-30 10:00:00,51.35,51.41,51.34,51.41,229702.0,45.1773,45.2301,45.1685,45.2301,229702.0
2022-03-30 10:30:00,51.41,51.41,51.37,51.38,283039.0,45.2301,45.2301,45.1949,45.2037,283039.0
2022-03-30 11:00:00,51.39,51.4,51.37,51.4,472700.0,45.2125,45.2213,45.1949,45.2213,472700.0
2022-03-30 11:30:00,51.39,51.41,51.38,51.4,323171.0,45.2125,45.2301,45.2037,45.2213,323171.0
2022-03-30 12:00:00,51.39,51.42,51.38,51.39,317018.0,45.2125,45.2389,45.2037,45.2125,317018.0
2022-03-30 12:30:00,51.39,51.4,51.38,51.39,148540.0,45.2125,45.2213,45.2037,45.2125,148540.0
2022-03-30 13:00:00,51.39,51.39,51.37,51.38,392511.0,45.2125,45.2125,45.1949,45.2037,392511.0
2022-03-30 13:30:00,51.38,51.38,51.35,51.36,108480.0,45.2037,45.2037,45.1773,45.1861,108480.0
2022-03-30 14:00:00,51.37,51.41,51.36,51.4,200662.0,45.1949,45.2301,45.1861,45.2213,200662.0
2022-03-30 14:30:00,51.4,51.41,51.39,51.41,473444.0,45.2213,45.2301,45.2125,45.2301,473444.0
2022-03-30 15:00:00,51.41,51.42,51.4,51.4,606824.0,45.2301,45.2389,45.2213,45.2213,606824.0
2022-03-30 15:30:00,51.4,51.41,51.37,51.39,506835.0,45.2213,45.2301,45.1949,45.2125,506835.0
2022-03-31 09:30:00,51.31,51.35,51.3,51.33,290812.0,45.1421,45.1773,45.1333,45.1597,290812.0
2022-03-31 10:00:00,51.33,51.38,51.32,51.38,313151.0,45.1597,45.2037,45.1509,45.2037,313151.0
2022-03-31 10:30:00,51.38,51.38,51.36,51.37,235334.0,45.2037,45.2037,45.1861,45.1949,235334.0
2022-03-31 11:00:00,51.38,51.38,51.35,51.36,226140.0,45.2037,45.2037,45.1773,45.1861,226140.0
2022-03-31 11:30:00,51.36,51.38,51.36,51.37,317232.0,45.1861,45.2037,45.1861,45.1949,317232.0
2022-03-31 12:00:00,51.38,51.39,51.37,51.38,233570.0,45.2037,45.2125,45.1949,45.2037,233570.0
2022-03-31 12:30:00,51.38,51.39,51.36,51.37,446771.0,45.2037,45.2125,45.1861,45.1949,446771.0
2022-03-31 13:00:00,51.37,51.37,51.35,51.36,122449.0,45.1949,45.1949,45.1773,45.1861,122449.0
2022-03-31 13:30:00,51.36,51.38,51.35,51.38,419326.0,45.1861,45.2037,45.1773,45.2037,419326.0
2022-03-31 14:00:00,51.38,51.38,51.33,51.34,255621.0,45.2037,45.2037,45.1597,45.1685,255621.0
2022-03-31 14:30:00,51.34,51.34,51.31,51.32,384806.0,45.1685,45.1685,45.1421,45.1509,384806.0
2022-03-31 15:00:00,51.32,51.32,51.23,51.28,507094.0,45.1509,45.1509,45.0717,45.1157,507094.0
2022-03-31 15:30:00,51.28,51.3,51.19,51.2,1073775.0,45.1157,45.1333,45.0365,45.0453,1073775.0
2022-04-01 09:30:00,50.58,50.59,50.53,50.57,513494.0,44.9286,44.9375,44.8842,44.9197,513494.0
2022-04-01 10:00:00,50.57,50.57,50.54,50.55,515949.0,44.9197,44.9197,44.8931,44.9019,515949.0
2022-04-01 10:30:00,50.56,50.56,50.53,50.55,365617.0,44.9108,44.9108,44.8842,44.9019,365617.0
2022-04-01 11:00:00,50.55,50.58,50.52,50.57,443657.0,44.9019,44.9286,44.8753,44.9197,443657.0
2022-04-01 11:30:00,50.57,50.61,50.56,50.59,172068.0,44.9197,44.9552,44.9108,44.9375,172068.0
2022-04-01 12:00:00,50.6,50.64,50.59,50.62,426663.0,44.9463,44.9819,44.9375,44.9641,426663.0
2022-04-01 12:30:00,50.62,50.63,50.6,50.61,336199.0,44.9641,44.973,44.9463,44.9552,336199.0
2022-04-01 13:00:00,50.61,50.62,50.6,50.62,145052.0,44.9552,44.9641,44.9463,44.9641,145052.0
2022-04-01 13:30:00,50.62,50.62,50.59,50.6,217444.0,44.9641,44.9641,44.9375,44.9463,217444.0
2022-04-01 14:00:00,50.61,50.61,50.58,50.6,166181.0,44.9552,44.9552,44.9286,44.9463,166181.0
2022-04-01 14:30:00,50.6,50.6,50.56,50.57,362269.0,44.9463,44.9463,44.9108,44.9197,362269.0
2022-04-01 15:00:00,50.57,50.57,50.52,50.54,515885.0,44.9197,44.9197,44.8753,44.8931,515885.0
2022-04-01 15:30:00,50.54,50.54,50.51,50.52,361217.0,44.8931,44.8931,44.8664,44.8753,361217.0
2022-04-04 09:30:00,50.56,50.59,50.56,50.58,384514.0,44.9108,44.9375,44.9108,44.9286,384514.0
2022-04-04 10:00:00,50.58,50.6,50.56,50.6,356147.0,44.9286,44.9463,44.9108,44.9463,356147.0
2022-04-04 10:30:00,50.6,50.61,50.58,50.6,328274.0,44.9463,44.9552,44.9286,44.9463,328274.0
2022-04-04 11:00:00,50.6,50.61,50.57,50.61,366587.0,44.9463,44.9552,44.9197,44.9552,366587.0
2022-04-04 11:30:00,50.6,50.61,50.58,50.59,183442.0,44.9463,44.9552,44.9286,44.9375,183442.0
2022-04-04 12:00:00,50.59,50.59,50.57,50.58,134985.0,44.9375,44.9375,44.9197,44.9286,134985.0
2022-04-04 12:30:00,50.58,50.58,50.56,50.57,79632.0,44.9286,44.9286,44.9108,44.9197,79632.0
2022-04-04 13:00:00,50.57,50.58,50.56,50.58,141972.0,44.9197,44.9286,44.9108,44.9286,141972.0
2022-04-04 13:30:00,50.58,50.58,50.56,50.57,136232.0,44.9286,44.9286,44.9108,44.9197,136232.0
2022-04-04 14:00:00,50.57,50.57,50.55,50.57,351554.0,44.9197,44.9197,44.9019,44.9197,351554.0
2022-04-04 14:30:00,50.56,50.57,50.55,50.55,183796.0,44.9108,44.9197,44.9019,44.9019,183796.0
2022-04-04 15:00:00,50.56,50.56,50.54,50.56,1789646.0,44.9108,44.9108,44.8931,44.9108,1789646.0
2022-04-04 15:30:00,50.56,50.56,50.54,50.55,277621.0,44.9108,44.9108,44.8931,44.9019,277621.0
2022-04-05 09:30:00,50.56,50.6,50.55,50.6,237449.0,44.9108,44.9463,44.9019,44.9463,237449.0
2022-04-05 10:00:00,50.6,50.6,50.51,50.53,617838.0,44.9463,44.9463,44.8664,44.8842,617838.0
2022-04-05 10:30:00,50.53,50.53,50.46,50.49,373694.0,44.8842,44.8842,44.822,44.8486,373694.0
2022-04-05 11:00:00,50.49,50.5,50.46,50.49,328047.0,44.8486,44.8575,44.822,44.8486,328047.0
2022-04-05 11:30:00,50.48,50.5,50.45,50.46,228291.0,44.8398,44.8575,44.8131,44.822,228291.0
2022-04-05 12:00:00,50.46,50.46,50.43,50.45,344201.0,44.822,44.822,44.7953,44.8131,344201.0
2022-04-05 12:30:00,50.44,50.46,50.44,50.45,245728.0,44.8042,44.822,44.8042,44.8131,245728.0
2022-04-05 13:00:00,50.45,50.46,50.41,50.45,162390.0,44.8131,44.822,44.7776,44.8131,162390.0
2022-04-05 13:30:00,50.45,50.46,50.44,50.46,145762.0,44.8131,44.822,44.8042,44.822,145762.0
2022-04-05 14:00:00,50.46,50.46,50.44,50.45,160191.0,44.822,44.822,44.8042,44.8131,160191.0
2022-04-05 14:30:00,50.45,50.45,50.43,50.44,210580.0,44.8131,44.8131,44.7953,44.8042,210580.0
2022-04-05 15:00:00,50.44,50.46,50.41,50.46,1012758.0,44.8042,44.822,44.7776,44.822,1012758.0
2022-04-05 15:30:00,50.45,50.46,50.43,50.44,259508.0,44.8131,44.822,44.7953,44.8042,259508.0
2022-04-06 09:30:00,50.46,50.47,50.43,50.46,838690.0,44.822,44.8309,44.7953,44.822,838690.0
2022-04-06 10:00:00,50.46,50.47,50.41,50.43,522700.0,44.822,44.8309,44.7776,44.7953,522700.0
2022-04-06 10:30:00,50.44,50.44,50.4,50.41,248999.0,44.8042,44.8042,44.7687,44.7776,248999.0
2022-04-06 11:00:00,50.41,50.45,50.41,50.43,354418.0,44.7776,44.8131,44.7776,44.7953,354418.0
2022-04-06 11:30:00,50.43,50.43,50.38,50.41,432609.0,44.7953,44.7953,44.7509,44.7776,432609.0
2022-04-06 12:00:00,50.41,50.43,50.4,50.41,276273.0,44.7776,44.7953,44.7687,44.7776,276273.0
2022-04-06 12:30:00,50.41,50.43,50.4,50.41,152797.0,44.7776,44.7953,44.7687,44.7776,152797.0
2022-04-06 13:00:00,50.41,50.42,50.36,50.38,371457.0,44.7776,44.7865,44.7332,44.7509,371457.0
2022-04-06 13:30:00,50.38,50.39,50.37,50.38,245306.0,44.7509,44.7598,44.742,44.7509,245306.0
2022-04-06 14:00:00,50.38,50.43,50.31,50.32,668364.0,44.7509,44.7953,44.6888,44.6976,668364.0
2022-04-06 14:30:00,50.31,50.38,50.27,50.38,301606.0,44.6888,44.7509,44.6532,44.7509,301606.0
2022-04-06 15:00:00,50.37,50.41,50.37,50.41,348481.0,44.742,44.7776,44.742,44.7776,348481.0
2022-04-06 15:30:00,50.41,50.43,50.38,50.39,380272.0,44.7776,44.7953,44.7509,44.7598,380272.0
2022-04-07 09:30:00,50.47,50.49,50.44,50.48,414747.0,44.8309,44.8486,44.8042,44.8398,414747.0
2022-04-07 10:00:00,50.49,50.5,50.45,50.47,328089.0,44.8486,44.8575,44.8131,44.8309,328089.0
2022-04-07 10:30:00,50.47,50.49,50.43,50.45,249712.0,44.8309,44.8486,44.7953,44.8131,249712.0
2022-04-07 11:00:00,50.45,50.45,50.41,50.44,264286.0,44.8131,44.8131,44.7776,44.8042,264286.0
2022-04-07 11:30:00,50.44,50.45,50.39,50.41,341448.0,44.8042,44.8131,44.7598,44.7776,341448.0
2022-04-07 12:00:00,50.41,50.41,50.39,50.4,163764.0,44.7776,44.7776,44.7598,44.7687,163764.0
2022-04-07 12:30:00,50.4,50.42,50.39,50.41,115029.0,44.7687,44.7865,44.7598,44.7776,115029.0
2022-04-07 13:00:00,50.41,50.43,50.41,50.43,133294.0,44.7776,44.7953,44.7776,44.7953,133294.0
2022-04-07 13:30:00,50.43,50.44,50.42,50.44,146437.0,44.7953,44.8042,44.7865,44.8042,146437.0
2022-04-07 14:00:00,50.44,50.45,50.41,50.41,990649.0,44.8042,44.8131,44.7776,44.7776,990649.0
2022-04-07 14:30:00,50.41,50.44,50.41,50.44,440940.0,44.7776,44.8042,44.7776,44.8042,440940.0
2022-04-07 15:00:00,50.44,50.44,50.42,50.43,232383.0,44.8042,44.8042,44.7865,44.7953,232383.0
2022-04-07 15:30:00,50.43,50.45,50.42,50.45,434020.0,44.7953,44.8131,44.7865,44.8131,434020.0
2022-04-08 09:30:00,50.41,50.47,50.41,50.46,338024.0,44.7776,44.8309,44.7776,44.822,338024.0
2022-04-08 10:00:00,50.46,50.49,50.45,50.47,177878.0,44.822,44.8486,44.8131,44.8309,177878.0
2022-04-08 10:30:00,50.46,50.48,50.44,50.47,181688.0,44.822,44.8398,44.8042,44.8309,181688.0
2022-04-08 11:00:00,50.47,50.49,50.46,50.47,102153.0,44.8309,44.8486,44.822,44.8309,102153.0
2022-04-08 11:30:00,50.48,50.49,50.47,50.48,88293.0,44.8398,44.8486,44.8309,44.8398,88293.0
2022-04-08 12:00:00,50.48,50.49,50.46,50.47,90947.0,44.8398,44.8486,44.822,44.8309,90947.0
2022-04-08 12:30:00,50.47,50.49,50.47,50.49,210627.0,44.8309,44.8486,44.8309,44.8486,210627.0
2022-04-08 13:00:00,50.48,50.5,50.48,50.5,88675.0,44.8398,44.8575,44.8398,44.8575,88675.0
2022-04-08 13:30:00,50.5,50.51,50.48,50.5,53597.0,44.8575,44.8664,44.8398,44.8575,53597.0
2022-04-08 14:00:00,50.5,50.53,50.5,50.53,194864.0,44.8575,44.8842,44.8575,44.8842,194864.0
2022-04-08 14:30:00,50.52,50.53,50.47,50.5,288543.0,44.8753,44.8842,44.8309,44.8575,288543.0
2022-04-08 15:00:00,50.49,50.52,50.48,50.51,181694.0,44.8486,44.8753,44.8398,44.8664,181694.0
2022-04-08 15:30:00,50.51,50.54,50.5,50.53,360514.0,44.8664,44.8931,44.8575,44.8842,360514.0
2022-04-11 09:30:00,50.41,50.47,50.41,50.46,967962.0,44.7776,44.8309,44.7776,44.822,967962.0
2022-04-11 10:00:00,50.46,50.48,50.45,50.47,287143.0,44.822,44.8398,44.8131,44.8309,287143.0
2022-04-11 10:30:00,50.47,50.48,50.46,50.47,424332.0,44.8309,44.8398,44.822,44.8309,424332.0
2022-04-11 11:00:00,50.47,50.49,50.46,50.48,322391.0,44.8309,44.8486,44.822,44.8398,322391.0
2022-04-11 11:30:00,50.47,50.48,50.46,50.48,198842.0,44.8309,44.8398,44.822,44.8398,198842.0
2022-04-11 12:00:00,50.48,50.49,50.47,50.48,190235.0,44.8398,44.8486,44.8309,44.8398,190235.0
2022-04-11 12:30:00,50.48,50.49,50.48,50.48,143393.0,44.8398,44.8486,44.8398,44.8398,143393.0
2022-04-11 13:00:00,50.48,50.51,50.48,50.5,255497.0,44.8398,44.8664,44.8398,44.8575,255497.0
2022-04-11 13:30:00,50.51,50.53,50.49,50.53,132792.0,44.8664,44.8842,44.8486,44.8842,132792.0
2022-04-11 14:00:00,50.53,50.55,50.52,50.55,369091.0,44.8842,44.9019,44.8753,44.9019,369091.0
2022-04-11 14:30:00,50.55,50.57,50.54,50.57,148719.0,44.9019,44.9197,44.8931,44.9197,148719.0
2022-04-11 15:00:00,50.57,50.57,50.56,50.57,203932.0,44.9197,44.9197,44.9108,44.9197,203932.0
2022-04-11 15:30:00,50.57,50.58,50.54,50.57,345903.0,44.9197,44.9286,44.8931,44.9197,345903.0
2022-04-12 09:30:00,50.64,50.66,50.63,50.65,284462.0,44.9819,44.9996,44.973,44.9908,284462.0
2022-04-12 10:00:00,50.65,50.66,50.63,50.65,445523.0,44.9908,44.9996,44.973,44.9908,445523.0
2022-04-12 10:30:00,50.65,50.67,50.64,50.67,627819.0,44.9908,45.0085,44.9819,45.0085,627819.0
2022-04-12 11:00:00,50.66,50.67,50.64,50.66,477793.0,44.9996,45.0085,44.9819,44.9996,477793.0
2022-04-12 11:30:00,50.66,50.68,50.64,50.68,393233.0,44.9996,45.0174,44.9819,45.0174,393233.0
2022-04-12 12:00:00,50.68,50.74,50.66,50.71,197518.0,45.0174,45.0707,44.9996,45.0441,197518.0
2022-04-12 12:30:00,50.72,50.73,50.68,50.7,167576.0,45.0529,45.0618,45.0174,45.0352,167576.0
2022-04-12 13:00:00,50.7,50.7,50.66,50.69,151585.0,45.0352,45.0352,44.9996,45.0263,151585.0
2022-04-12 13:30:00,50.69,50.7,50.66,50.66,128282.0,45.0263,45.0352,44.9996,44.9996,128282.0
2022-04-12 14:00:00,50.66,50.68,50.66,50.67,181508.0,44.9996,45.0174,44.9996,45.0085,181508.0
2022-04-12 14:30:00,50.68,50.68,50.63,50.64,159573.0,45.0174,45.0174,44.973,44.9819,159573.0
2022-04-12 15:00:00,50.65,50.66,50.64,50.65,162301.0,44.9908,44.9996,44.9819,44.9908,162301.0
2022-04-12 15:30:00,50.65,50.67,50.63,50.63,262260.0,44.9908,45.0085,44.973,44.973,262260.0
2022-04-13 09:30:00,50.68,50.75,50.68,50.72,308376.0,45.0174,45.0796,45.0174,45.0529,308376.0
2022-04-13 10:00:00,50.71,50.73,50.68,50.7,380207.0,45.0441,45.0618,45.0174,45.0352,380207.0
2022-04-13 10:30:00,50.69,50.7,50.65,50.66,227232.0,45.0263,45.0352,44.9908,44.9996,227232.0
2022-04-13 11:00:00,50.66,50.69,50.66,50.69,203761.0,44.9996,45.0263,44.9996,45.0263,203761.0
2022-04-13 11:30:00,50.69,50.7,50.67,50.7,128795.0,45.0263,45.0352,45.0085,45.0352,128795.0
2022-04-13 12:00:00,50.7,50.7,50.67,50.67,184436.0,45.0352,45.0352,45.0085,45.0085,184436.0
2022-04-13 12:30:00,50.68,50.68,50.64,50.65,249987.0,45.0174,45.0174,44.9819,44.9908,249987.0
2022-04-13 13:00:00,50.66,50.66,50.63,50.64,135776.0,44.9996,44.9996,44.973,44.9819,135776.0
2022-04-13 13:30:00,50.64,50.65,50.63,50.64,649212.0,44.9819,44.9908,44.973,44.9819,649212.0
2022-04-13 14:00:00,50.64,50.66,50.63,50.65,140081.0,44.9819,44.9996,44.973,44.9908,140081.0
2022-04-13 14:30:00,50.66,50.66,50.63,50.64,191031.0,44.9996,44.9996,44.973,44.9819,191031.0
2022-04-13 15:00:00,50.63,50.64,50.62,50.62,239439.0,44.973,44.9819,44.9641,44.9641,239439.0
2022-04-13 15:30:00,50.63,50.64,50.61,50.63,327899.0,44.973,44.9819,44.9552,44.973,327899.0
2022-04-14 09:30:00,50.58,50.61,50.58,50.6,170317.0,44.9286,44.9552,44.9286,44.9463,170317.0
2022-04-14 10:00:00,50.6,50.62,50.57,50.61,109016.0,44.9463,44.9641,44.9197,44.9552,109016.0
2022-04-14 10:30:00,50.6,50.62,50.58,50.6,201842.0,44.9463,44.9641,44.9286,44.9463,201842.0
2022-04-14 11:00:00,50.61,50.62,50.57,50.6,150612.0,44.9552,44.9641,44.9197,44.9463,150612.0
2022-04-14 11:30:00,50.6,50.63,50.57,50.62,124573.0,44.9463,44.973,44.9197,44.9641,124573.0
2022-04-14 12:00:00,50.61,50.65,50.61,50.64,142937.0,44.9552,44.9908,44.9552,44.9819,142937.0
2022-04-14 12:30:00,50.64,50.65,50.63,50.65,127747.0,44.9819,44.9908,44.973,44.9908,127747.0
2022-04-14 13:00:00,50.66,50.66,50.65,50.65,58528.0,44.9996,44.9996,44.9908,44.9908,58528.0
2022-04-14 13:30:00,50.66,50.68,50.64,50.67,126250.0,44.9996,45.0174,44.9819,45.0085,126250.0
2022-04-14 14:00:00,50.68,50.69,50.66,50.66,390751.0,45.0174,45.0263,44.9996,44.9996,390751.0
2022-04-14 14:30:00,50.66,50.68,50.61,50.64,466980.0,44.9996,45.0174,44.9552,44.9819,466980.0
2022-04-14 15:00:00,50.63,50.64,50.6,50.63,255469.0,44.973,44.9819,44.9463,44.973,255469.0
2022-04-14 15:30:00,50.62,50.69,50.61,50.67,329739.0,44.9641,45.0263,44.9552,45.0085,329739.0
2022-04-18 09:30:00,50.69,50.69,50.67,50.68,401382.0,45.0263,45.0263,45.0085,45.0174,401382.0
2022-04-18 10:00:00,50.68,50.69,50.67,50.68,442480.0,45.0174,45.0263,45.0085,45.0174,442480.0
2022-04-18 10:30:00,50.68,50.7,50.67,50.68,440102.0,45.0174,45.0352,45.0085,45.0174,440102.0
2022-04-18 11:00:00,50.68,50.68,50.65,50.68,168239.0,45.0174,45.0174,44.9908,45.0174,168239.0
2022-04-18 11:30:00,50.68,50.68,50.66,50.66,197094.0,45.0174,45.0174,44.9996,44.9996,197094.0
2022-04-18 12:00:00,50.66,50.67,50.64,50.65,161589.0,44.9996,45.0085,44.9819,44.9908,161589.0
2022-04-18 12:30:00,50.65,50.66,50.64,50.64,200310.0,44.9908,44.9996,44.9819,44.9819,200310.0
2022-04-18 13:00:00,50.65,50.66,50.64,50.65,100439.0,44.9908,44.9996,44.9819,44.9908,100439.0
2022-04-18 13:30:00,50.65,50.66,50.64,50.65,97865.0,44.9908,44.9996,44.9819,44.9908,97865.0
2022-04-18 14:00:00,50.65,50.66,50.64,50.64,110387.0,44.9908,44.9996,44.9819,44.9819,110387.0
2022-04-18 14:30:00,50.64,50.66,50.64,50.65,124245.0,44.9819,44.9996,44.9819,44.9908,124245.0
2022-04-18 15:00:00,50.65,50.68,50.65,50.68,193594.0,44.9908,45.0174,44.9908,45.0174,193594.0
2022-04-18 15:30:00,50.68,50.68,50.64,50.64,266244.0,45.0174,45.0174,44.9819,44.9819,266244.0
2022-04-19 09:30:00,50.59,50.61,50.57,50.59,296422.0,44.9375,44.9552,44.9197,44.9375,296422.0
2022-04-19 10:00:00,50.59,50.61,50.58,50.61,207061.0,44.9375,44.9552,44.9286,44.9552,207061.0
2022-04-19 10:30:00,50.61,50.61,50.58,50.6,250780.0,44.9552,44.9552,44.9286,44.9463,250780.0
2022-04-19 11:00:00,50.61,50.61,50.59,50.61,137540.0,44.9552,44.9552,44.9375,44.9552,137540.0
2022-04-19 11:30:00,50.61,50.61,50.58,50.6,178336.0,44.9552,44.9552,44.9286,44.9463,178336.0
2022-04-19 12:00:00,50.6,50.61,50.58,50.59,107820.0,44.9463,44.9552,44.9286,44.9375,107820.0
2022-04-19 12:30:00,50.59,50.62,50.58,50.62,166831.0,44.9375,44.9641,44.9286,44.9641,166831.0
2022-04-19 13:00:00,50.62,50.62,50.59,50.61,249329.0,44.9641,44.9641,44.9375,44.9552,249329.0
2022-04-19 13:30:00,50.61,50.61,50.59,50.6,91370.0,44.9552,44.9552,44.9375,44.9463,91370.0
2022-04-19 14:00:00,50.6,50.6,50.56,50.57,162957.0,44.9463,44.9463,44.9108,44.9197,162957.0
2022-04-19 14:30:00,50.57,50.59,50.56,50.56,372003.0,44.9197,44.9375,44.9108,44.9108,372003.0
2022-04-19 15:00:00,50.56,50.57,50.53,50.54,191616.0,44.9108,44.9197,44.8842,44.8931,191616.0
2022-04-19 15:30:00,50.54,50.55,50.51,50.52,508755.0,44.8931,44.9019,44.8664,44.8753,508755.0
2022-04-20 09:30:00,50.54,50.57,50.52,50.56,309955.0,44.8931,44.9197,44.8753,44.9108,309955.0
2022-04-20 10:00:00,50.56,50.58,50.56,50.57,209964.0,44.9108,44.9286,44.9108,44.9197,209964.0
2022-04-20 10:30:00,50.57,50.57,50.55,50.57,171689.0,44.9197,44.9197,44.9019,44.9197,171689.0
2022-04-20 11:00:00,50.56,50.58,50.56,50.58,195055.0,44.9108,44.9286,44.9108,44.9286,195055.0
2022-04-20 11:30:00,50.58,50.58,50.57,50.57,168796.0,44.9286,44.9286,44.9197,44.9197,168796.0
2022-04-20 12:00:00,50.57,50.59,50.57,50.59,186680.0,44.9197,44.9375,44.9197,44.9375,186680.0
2022-04-20 12:30:00,50.59,50.6,50.57,50.59,170590.0,44.9375,44.9463,44.9197,44.9375,170590.0
2022-04-20 13:00:00,50.59,50.64,50.57,50.63,213374.0,44.9375,44.9819,44.9197,44.973,213374.0
2022-04-20 13:30:00,50.63,50.64,50.6,50.63,123018.0,44.973,44.9819,44.9463,44.973,123018.0
2022-04-20 14:00:00,50.63,50.63,50.6,50.61,699967.0,44.973,44.973,44.9463,44.9552,699967.0
2022-04-20 14:30:00,50.61,50.63,50.6,50.62,384322.0,44.9552,44.973,44.9463,44.9641,384322.0
2022-04-20 15:00:00,50.62,50.62,50.61,50.62,1060794.0,44.9641,44.9641,44.9552,44.9641,1060794.0
2022-04-20 15:30:00,50.61,50.64,50.61,50.64,264402.0,44.9552,44.9819,44.9552,44.9819,264402.0
2022-04-21 09:30:00,50.66,50.66,50.58,50.58,277275.0,44.9996,44.9996,44.9286,44.9286,277275.0
2022-04-21 10:00:00,50.59,50.61,50.58,50.61,214288.0,44.9375,44.9552,44.9286,44.9552,214288.0
2022-04-21 10:30:00,50.6,50.61,50.57,50.57,176808.0,44.9463,44.9552,44.9197,44.9197,176808.0
2022-04-21 11:00:00,50.58,50.59,50.56,50.59,195812.0,44.9286,44.9375,44.9108,44.9375,195812.0
2022-04-21 11:30:00,50.59,50.59,50.52,50.54,285838.0,44.9375,44.9375,44.8753,44.8931,285838.0
2022-04-21 12:00:00,50.54,50.56,50.53,50.55,257795.0,44.8931,44.9108,44.8842,44.9019,257795.0
2022-04-21 12:30:00,50.54,50.58,50.54,50.54,246472.0,44.8931,44.9286,44.8931,44.8931,246472.0
2022-04-21 13:00:00,50.54,50.66,50.54,50.63,670364.0,44.8931,44.9996,44.8931,44.973,670364.0
2022-04-21 13:30:00,50.63,50.68,50.62,50.68,110139.0,44.973,45.0174,44.9641,45.0174,110139.0
2022-04-21 14:00:00,50.68,50.69,50.65,50.65,319994.0,45.0174,45.0263,44.9908,44.9908,319994.0
2022-04-21 14:30:00,50.66,50.7,50.65,50.68,237988.0,44.9996,45.0352,44.9908,45.0174,237988.0
2022-04-21 15:00:00,50.68,50.73,50.67,50.73,269800.0,45.0174,45.0618,45.0085,45.0618,269800.0
2022-04-21 15:30:00,50.72,50.76,50.72,50.76,229390.0,45.0529,45.0885,45.0529,45.0885,229390.0
2022-04-22 09:30:00,50.71,50.78,50.69,50.77,394683.0,45.0441,45.1062,45.0263,45.0974,394683.0
2022-04-22 10:00:00,50.77,50.8,50.76,50.77,167442.0,45.0974,45.124,45.0885,45.0974,167442.0
2022-04-22 10:30:00,50.77,50.78,50.73,50.76,237492.0,45.0974,45.1062,45.0618,45.0885,237492.0
2022-04-22 11:00:00,50.75,50.76,50.71,50.73,108088.0,45.0796,45.0885,45.0441,45.0618,108088.0
2022-04-22 11:30:00,50.73,50.74,50.72,50.74,170208.0,45.0618,45.0707,45.0529,45.0707,170208.0
2022-04-22 12:00:00,50.73,50.75,50.71,50.71,451286.0,45.0618,45.0796,45.0441,45.0441,451286.0
2022-04-22 12:30:00,50.71,50.72,50.68,50.7,132180.0,45.0441,45.0529,45.0174,45.0352,132180.0
2022-04-22 13:00:00,50.7,50.72,50.7,50.71,191514.0,45.0352,45.0529,45.0352,45.0441,191514.0
2022-04-22 13:30:00,50.71,50.73,50.7,50.72,192375.0,45.0441,45.0618,45.0352,45.0529,192375.0
2022-04-22 14:00:00,50.72,50.76,50.68,50.71,724993.0,45.0529,45.0885,45.0174,45.0441,724993.0
2022-04-22 14:30:00,50.71,50.72,50.7,50.71,187345.0,45.0441,45.0529,45.0352,45.0441,187345.0
2022-04-22 15:00:00,50.72,50.74,50.7,50.71,225148.0,45.0529,45.0707,45.0352,45.0441,225148.0
2022-04-22 15:30:00,50.72,50.73,50.69,50.71,376501.0,45.0529,45.0618,45.0263,45.0441,376501.0
2022-04-25 09:30:00,50.73,50.78,50.73,50.77,386772.0,45.0618,45.1062,45.0618,45.0974,386772.0
2022-04-25 10:00:00,50.77,50.77,50.73,50.73,153242.0,45.0974,45.0974,45.0618,45.0618,153242.0
2022-04-25 10:30:00,50.73,50.76,50.72,50.76,229862.0,45.0618,45.0885,45.0529,45.0885,229862.0
2022-04-25 11:00:00,50.76,50.77,50.74,50.74,201009.0,45.0885,45.0974,45.0707,45.0707,201009.0
2022-04-25 11:30:00,50.74,50.74,50.69,50.7,163469.0,45.0707,45.0707,45.0263,45.0352,163469.0
2022-04-25 12:00:00,50.7,50.71,50.68,50.7,265598.0,45.0352,45.0441,45.0174,45.0352,265598.0
2022-04-25 12:30:00,50.7,50.71,50.68,50.7,524170.0,45.0352,45.0441,45.0174,45.0352,524170.0
2022-04-25 13:00:00,50.7,50.7,50.67,50.69,98430.0,45.0352,45.0352,45.0085,45.0263,98430.0
2022-04-25 13:30:00,50.7,50.7,50.65,50.66,1722554.0,45.0352,45.0352,44.9908,44.9996,1722554.0
2022-04-25 14:00:00,50.66,50.68,50.65,50.68,374960.0,44.9996,45.0174,44.9908,45.0174,374960.0
2022-04-25 14:30:00,50.67,50.7,50.66,50.69,246423.0,45.0085,45.0352,44.9996,45.0263,246423.0
2022-04-25 15:00:00,50.7,50.72,50.68,50.7,326505.0,45.0352,45.0529,45.0174,45.0352,326505.0
2022-04-25 15:30:00,50.71,50.71,50.66,50.67,253819.0,45.0441,45.0441,44.9996,45.0085,253819.0
2022-04-26 09:30:00,50.73,50.74,50.67,50.69,300154.0,45.0618,45.0707,45.0085,45.0263,300154.0
2022-04-26 10:00:00,50.69,50.74,50.67,50.71,168873.0,45.0263,45.0707,45.0085,45.0441,168873.0
2022-04-26 10:30:00,50.71,50.74,50.69,50.72,115653.0,45.0441,45.0707,45.0263,45.0529,115653.0
2022-04-26 11:00:00,50.72,50.73,50.68,50.69,360143.0,45.0529,45.0618,45.0174,45.0263,360143.0
2022-04-26 11:30:00,50.68,50.7,50.68,50.7,85788.0,45.0174,45.0352,45.0174,45.0352,85788.0
2022-04-26 12:00:00,50.7,50.7,50.68,50.69,102104.0,45.0352,45.0352,45.0174,45.0263,102104.0
2022-04-26 12:30:00,50.68,50.71,50.68,50.7,376985.0,45.0174,45.0441,45.0174,45.0352,376985.0
2022-04-26 13:00:00,50.71,50.76,50.7,50.76,214722.0,45.0441,45.0885,45.0352,45.0885,214722.0
2022-04-26 13:30:00,50.76,50.77,50.72,50.74,303723.0,45.0885,45.0974,45.0529,45.0707,303723.0
2022-04-26 14:00:00,50.74,50.74,50.71,50.73,161856.0,45.0707,45.0707,45.0441,45.0618,161856.0
2022-04-26 14:30:00,50.73,50.73,50.71,50.71,234082.0,45.0618,45.0618,45.0441,45.0441,234082.0
2022-04-26 15:00:00,50.72,50.73,50.7,50.73,279248.0,45.0529,45.0618,45.0352,45.0618,279248.0
2022-04-26 15:30:00,50.73,50.77,50.72,50.75,501594.0,45.0618,45.0974,45.0529,45.0796,501594.0
2022-04-27 09:30:00,50.8,50.8,50.73,50.77,230881.0,45.124,45.124,45.0618,45.0974,230881.0
2022-04-27 10:00:00,50.77,50.79,50.75,50.77,251126.0,45.0974,45.1151,45.0796,45.0974,251126.0
2022-04-27 10:30:00,50.77,50.79,50.73,50.75,405645.0,45.0974,45.1151,45.0618,45.0796,405645.0
2022-04-27 11:00:00,50.75,50.77,50.73,50.74,212100.0,45.0796,45.0974,45.0618,45.0707,212100.0
2022-04-27 11:30:00,50.74,50.75,50.71,50.74,310719.0,45.0707,45.0796,45.0441,45.0707,310719.0
2022-04-27 12:00:00,50.75,50.76,50.74,50.76,173068.0,45.0796,45.0885,45.0707,45.0885,173068.0
2022-04-27 12:30:00,50.75,50.78,50.75,50.77,153055.0,45.0796,45.1062,45.0796,45.0974,153055.0
2022-04-27 13:00:00,50.77,50.78,50.75,50.77,216550.0,45.0974,45.1062,45.0796,45.0974,216550.0
2022-04-27 13:30:00,50.77,50.81,50.76,50.8,120995.0,45.0974,45.1329,45.0885,45.124,120995.0
2022-04-27 14:00:00,50.81,50.81,50.76,50.77,267159.0,45.1329,45.1329,45.0885,45.0974,267159.0
2022-04-27 14:30:00,50.78,50.79,50.75,50.77,691355.0,45.1062,45.1151,45.0796,45.0974,691355.0
2022-04-27 15:00:00,50.77,50.78,50.73,50.77,313291.0,45.0974,45.1062,45.0618,45.0974,313291.0
2022-04-27 15:30:00,50.77,50.78,50.75,50.77,339209.0,45.0974,45.1062,45.0796,45.0974,339209.0
2022-04-28 09:30:00,50.79,50.79,50.75,50.75,174598.0,45.1151,45.1151,45.0796,45.0796,174598.0
2022-04-28 10:00:00,50.76,50.8,50.75,50.8,180265.0,45.0885,45.124,45.0796,45.124,180265.0
2022-04-28 10:30:00,50.8,50.83,50.78,50.78,370726.0,45.124,45.1507,45.1062,45.1062,370726.0
2022-04-28 11:00:00,50.78,50.8,50.77,50.79,105560.0,45.1062,45.124,45.0974,45.1151,105560.0
2022-04-28 11:30:00,50.8,50.82,50.78,50.82,191656.0,45.124,45.1418,45.1062,45.1418,191656.0
2022-04-28 12:00:00,50.82,50.82,50.78,50.82,125770.0,45.1418,45.1418,45.1062,45.1418,125770.0
2022-04-28 12:30:00,50.82,50.85,50.81,50.85,146550.0,45.1418,45.1684,45.1329,45.1684,146550.0
2022-04-28 13:00:00,50.85,50.86,50.81,50.86,167428.0,45.1684,45.1773,45.1329,45.1773,167428.0
2022-04-28 13:30:00,50.86,50.86,50.82,50.84,167123.0,45.1773,45.1773,45.1418,45.1595,167123.0
2022-04-28 14:00:00,50.84,50.86,50.83,50.86,396543.0,45.1595,45.1773,45.1507,45.1773,396543.0
2022-04-28 14:30:00,50.86,50.86,50.84,50.86,247406.0,45.1773,45.1773,45.1595,45.1773,247406.0
2022-04-28 15:00:00,50.86,50.88,50.85,50.87,189666.0,45.1773,45.1951,45.1684,45.1862,189666.0
2022-04-28 15:30:00,50.88,50.89,50.85,50.88,297642.0,45.1951,45.2039,45.1684,45.1951,297642.0
2022-04-29 09:30:00,50.86,50.9,50.84,50.87,356124.0,45.1773,45.2128,45.1595,45.1862,356124.0
2022-04-29 10:00:00,50.87,50.88,50.84,50.86,708132.0,45.1862,45.1951,45.1595,45.1773,708132.0
2022-04-29 10:30:00,50.86,50.9,50.85,50.89,227103.0,45.1773,45.2128,45.1684,45.2039,227103.0
2022-04-29 11:00:00,50.88,50.89,50.82,50.83,550101.0,45.1951,45.2039,45.1418,45.1507,550101.0
2022-04-29 11:30:00,50.84,50.85,50.83,50.85,168878.0,45.1595,45.1684,45.1507,45.1684,168878.0
2022-04-29 12:00:00,50.85,50.85,50.83,50.84,130264.0,45.1684,45.1684,45.1507,45.1595,130264.0
2022-04-29 12:30:00,50.84,50.85,50.83,50.83,189249.0,45.1595,45.1684,45.1507,45.1507,189249.0
2022-04-29 13:00:00,50.84,50.84,50.81,50.84,155018.0,45.1595,45.1595,45.1329,45.1595,155018.0
2022-04-29 13:30:00,50.83,50.84,50.82,50.83,235126.0,45.1507,45.1595,45.1418,45.1507,235126.0
2022-04-29 14:00:00,50.82,50.83,50.81,50.82,144587.0,45.1418,45.1507,45.1329,45.1418,144587.0
2022-04-29 14:30:00,50.82,50.82,50.75,50.76,465748.0,45.1418,45.1418,45.0796,45.0885,465748.0
2022-04-29 15:00:00,50.76,50.76,50.66,50.67,204360.0,45.0885,45.0885,44.9996,45.0085,204360.0
2022-04-29 15:30:00,50.66,50.77,50.64,50.66,1217314.0,44.9996,45.0974,44.9819,44.9996,1217314.0
2022-05-02 09:30:00,50.64,50.65,50.59,50.62,658010.0,44.9819,44.9908,44.9375,44.9641,658010.0
2022-05-02 10:00:00,50.63,50.65,50.57,50.58,548912.0,44.973,44.9908,44.9197,44.9286,548912.0
2022-05-02 10:30:00,50.58,50.59,50.57,50.59,370306.0,44.9286,44.9375,44.9197,44.9375,370306.0
2022-05-02 11:00:00,50.59,50.6,50.56,50.58,943489.0,44.9375,44.9463,44.9108,44.9286,943489.0
2022-05-02 11:30:00,50.58,50.58,50.52,50.53,285813.0,44.9286,44.9286,44.8753,44.8842,285813.0
2022-05-02 12:00:00,50.52,50.53,50.47,50.48,544861.0,44.8753,44.8842,44.8309,44.8398,544861.0
2022-05-02 12:30:00,50.48,50.48,50.42,50.45,324579.0,44.8398,44.8398,44.7865,44.8131,324579.0
2022-05-02 13:00:00,50.45,50.51,50.43,50.51,404981.0,44.8131,44.8664,44.7953,44.8664,404981.0
2022-05-02 13:30:00,50.51,50.51,50.45,50.5,284204.0,44.8664,44.8664,44.8131,44.8575,284204.0
2022-05-02 14:00:00,50.49,50.5,50.49,50.5,220191.0,44.8486,44.8575,44.8486,44.8575,220191.0
2022-05-02 14:30:00,50.5,50.52,50.45,50.46,1070203.0,44.8575,44.8753,44.8131,44.822,1070203.0
2022-05-02 15:00:00,50.45,50.46,50.41,50.41,361648.0,44.8131,44.822,44.7776,44.7776,361648.0
2022-05-02 15:30:00,50.42,50.43,50.4,50.43,427800.0,44.7865,44.7953,44.7687,44.7953,427800.0
2022-05-03 09:30:00,50.54,50.58,50.54,50.58,310745.0,44.8931,44.9286,44.8931,44.9286,310745.0
2022-05-03 10:00:00,50.59,50.59,50.55,50.58,380213.0,44.9375,44.9375,44.9019,44.9286,380213.0
2022-05-03 10:30:00,50.58,50.62,50.57,50.58,386534.0,44.9286,44.9641,44.9197,44.9286,386534.0
2022-05-03 11:00:00,50.57,50.6,50.56,50.58,376507.0,44.9197,44.9463,44.9108,44.9286,376507.0
2022-05-03 11:30:00,50.59,50.6,50.57,50.58,220286.0,44.9375,44.9463,44.9197,44.9286,220286.0
2022-05-03 12:00:00,50.58,50.58,50.54,50.57,174082.0,44.9286,44.9286,44.8931,44.9197,174082.0
2022-05-03 12:30:00,50.57,50.58,50.55,50.56,243667.0,44.9197,44.9286,44.9019,44.9108,243667.0
2022-05-03 13:00:00,50.56,50.57,50.53,50.54,213399.0,44.9108,44.9197,44.8842,44.8931,213399.0
2022-05-03 13:30:00,50.54,50.55,50.53,50.54,153454.0,44.8931,44.9019,44.8842,44.8931,153454.0
2022-05-03 14:00:00,50.54,50.54,50.5,50.51,172330.0,44.8931,44.8931,44.8575,44.8664,172330.0
2022-05-03 14:30:00,50.51,50.51,50.46,50.48,1081259.0,44.8664,44.8664,44.822,44.8398,1081259.0
2022-05-03 15:00:00,50.48,50.48,50.46,50.47,280087.0,44.8398,44.8398,44.822,44.8309,280087.0
2022-05-03 15:30:00,50.47,50.47,50.44,50.45,331232.0,44.8309,44.8309,44.8042,44.8131,331232.0
2022-05-04 09:30:00,50.44,50.44,50.37,50.39,369562.0,44.8042,44.8042,44.742,44.7598,369562.0
2022-05-04 10:00:00,50.39,50.41,50.37,50.38,267210.0,44.7598,44.7776,44.742,44.7509,267210.0
2022-05-04 10:30:00,50.37,50.37,50.32,50.36,260675.0,44.742,44.742,44.6976,44.7332,260675.0
2022-05-04 11:00:00,50.37,50.4,50.36,50.37,331952.0,44.742,44.7687,44.7332,44.742,331952.0
2022-05-04 11:30:00,50.38,50.39,50.36,50.37,287122.0,44.7509,44.7598,44.7332,44.742,287122.0
2022-05-04 12:00:00,50.37,50.37,50.35,50.35,194687.0,44.742,44.742,44.7243,44.7243,194687.0
2022-05-04 12:30:00,50.36,50.36,50.34,50.35,323511.0,44.7332,44.7332,44.7154,44.7243,323511.0
2022-05-04 13:00:00,50.36,50.37,50.33,50.34,149597.0,44.7332,44.742,44.7065,44.7154,149597.0
2022-05-04 13:30:00,50.34,50.36,50.32,50.34,233376.0,44.7154,44.7332,44.6976,44.7154,233376.0
2022-05-04 14:00:00,50.33,50.43,50.33,50.42,463185.0,44.7065,44.7953,44.7065,44.7865,463185.0
2022-05-04 14:30:00,50.43,50.69,50.32,50.65,559132.0,44.7953,45.0263,44.6976,44.9908,559132.0
2022-05-04 15:00:00,50.65,50.72,50.61,50.63,699561.0,44.9908,45.0529,44.9552,44.973,699561.0
2022-05-04 15:30:00,50.62,50.66,50.6,50.65,609183.0,44.9641,44.9996,44.9463,44.9908,609183.0
2022-05-05 09:30:00,50.55,50.57,50.49,50.51,315474.0,44.9019,44.9197,44.8486,44.8664,315474.0
2022-05-05 10:00:00,50.51,50.52,50.44,50.45,228771.0,44.8664,44.8753,44.8042,44.8131,228771.0
2022-05-05 10:30:00,50.45,50.46,50.4,50.41,424571.0,44.8131,44.822,44.7687,44.7776,424571.0
2022-05-05 11:00:00,50.41,50.43,50.37,50.41,283968.0,44.7776,44.7953,44.742,44.7776,283968.0
2022-05-05 11:30:00,50.4,50.42,50.4,50.41,178405.0,44.7687,44.7865,44.7687,44.7776,178405.0
2022-05-05 12:00:00,50.41,50.43,50.39,50.43,310877.0,44.7776,44.7953,44.7598,44.7953,310877.0
2022-05-05 12:30:00,50.43,50.45,50.41,50.41,300663.0,44.7953,44.8131,44.7776,44.7776,300663.0
2022-05-05 13:00:00,50.41,50.43,50.4,50.41,270819.0,44.7776,44.7953,44.7687,44.7776,270819.0
2022-05-05 13:30:00,50.41,50.44,50.4,50.44,248687.0,44.7776,44.8042,44.7687,44.8042,248687.0
2022-05-05 14:00:00,50.44,50.48,50.43,50.47,198497.0,44.8042,44.8398,44.7953,44.8309,198497.0
2022-05-05 14:30:00,50.47,50.51,50.47,50.47,182221.0,44.8309,44.8664,44.8309,44.8309,182221.0
2022-05-05 15:00:00,50.48,50.51,50.46,50.51,227579.0,44.8398,44.8664,44.822,44.8664,227579.0
2022-05-05 15:30:00,50.51,50.51,50.44,50.46,920371.0,44.8664,44.8664,44.8042,44.822,920371.0
2022-05-06 09:30:00,50.46,50.51,50.41,50.48,373432.0,44.822,44.8664,44.7776,44.8398,373432.0
2022-05-06 10:00:00,50.48,50.5,50.45,50.49,335070.0,44.8398,44.8575,44.8131,44.8486,335070.0
2022-05-06 10:30:00,50.48,50.52,50.45,50.47,452790.0,44.8398,44.8753,44.8131,44.8309,452790.0
2022-05-06 11:00:00,50.47,50.5,50.45,50.49,364950.0,44.8309,44.8575,44.8131,44.8486,364950.0
2022-05-06 11:30:00,50.49,50.53,50.48,50.52,158559.0,44.8486,44.8842,44.8398,44.8753,158559.0
2022-05-06 12:00:00,50.53,50.57,50.52,50.56,137662.0,44.8842,44.9197,44.8753,44.9108,137662.0
2022-05-06 12:30:00,50.57,50.58,50.52,50.54,372812.0,44.9197,44.9286,44.8753,44.8931,372812.0
2022-05-06 13:00:00,50.54,50.54,50.51,50.51,385751.0,44.8931,44.8931,44.8664,44.8664,385751.0
2022-05-06 13:30:00,50.52,50.52,50.51,50.52,160900.0,44.8753,44.8753,44.8664,44.8753,160900.0
2022-05-06 14:00:00,50.52,50.55,50.51,50.55,313129.0,44.8753,44.9019,44.8664,44.9019,313129.0
2022-05-06 14:30:00,50.54,50.58,50.53,50.57,472972.0,44.8931,44.9286,44.8842,44.9197,472972.0
2022-05-06 15:00:00,50.56,50.57,50.51,50.54,1548627.0,44.9108,44.9197,44.8664,44.8931,1548627.0
2022-05-06 15:30:00,50.54,50.55,50.52,50.52,733502.0,44.8931,44.9019,44.8753,44.8753,733502.0
2022-05-09 09:30:00,50.53,50.56,50.51,50.52,297478.0,44.8842,44.9108,44.8664,44.8753,297478.0
2022-05-09 10:00:00,50.52,50.53,50.46,50.47,244675.0,44.8753,44.8842,44.822,44.8309,244675.0
2022-05-09 10:30:00,50.47,50.5,50.46,50.48,484898.0,44.8309,44.8575,44.822,44.8398,484898.0
2022-05-09 11:00:00,50.48,50.52,50.48,50.49,333211.0,44.8398,44.8753,44.8398,44.8486,333211.0
2022-05-09 11:30:00,50.49,50.5,50.46,50.48,1030606.0,44.8486,44.8575,44.822,44.8398,1030606.0
2022-05-09 12:00:00,50.48,50.5,50.47,50.5,263297.0,44.8398,44.8575,44.8309,44.8575,263297.0
2022-05-09 12:30:00,50.5,50.53,50.49,50.51,231597.0,44.8575,44.8842,44.8486,44.8664,231597.0
2022-05-09 13:00:00,50.5,50.51,50.47,50.48,239547.0,44.8575,44.8664,44.8309,44.8398,239547.0
2022-05-09 13:30:00,50.47,50.5,50.46,50.46,223965.0,44.8309,44.8575,44.822,44.822,223965.0
2022-05-09 14:00:00,50.46,50.47,50.45,50.46,445283.0,44.822,44.8309,44.8131,44.822,445283.0
2022-05-09 14:30:00,50.46,50.46,50.43,50.45,1359016.0,44.822,44.822,44.7953,44.8131,1359016.0
2022-05-09 15:00:00,50.45,50.45,50.42,50.42,479776.0,44.8131,44.8131,44.7865,44.7865,479776.0
2022-05-09 15:30:00,50.43,50.43,50.4,50.41,459713.0,44.7953,44.7953,44.7687,44.7776,459713.0
2022-05-10 09:30:00,50.35,50.39,50.32,50.39,341827.0,44.7243,44.7598,44.6976,44.7598,341827.0
2022-05-10 10:00:00,50.39,50.42,50.36,50.38,404975.0,44.7598,44.7865,44.7332,44.7509,404975.0
2022-05-10 10:30:00,50.38,50.42,50.37,50.4,308238.0,44.7509,44.7865,44.742,44.7687,308238.0
2022-05-10 11:00:00,50.4,50.4,50.32,50.36,895127.0,44.7687,44.7687,44.6976,44.7332,895127.0
2022-05-10 11:30:00,50.36,50.37,50.29,50.3,318222.0,44.7332,44.742,44.671,44.6799,318222.0
2022-05-10 12:00:00,50.3,50.36,50.3,50.34,424527.0,44.6799,44.7332,44.6799,44.7154,424527.0
2022-05-10 12:30:00,50.34,50.36,50.3,50.32,323244.0,44.7154,44.7332,44.6799,44.6976,323244.0
2022-05-10 13:00:00,50.33,50.34,50.26,50.28,371187.0,44.7065,44.7154,44.6443,44.6621,371187.0
2022-05-10 13:30:00,50.29,50.31,50.28,50.31,302193.0,44.671,44.6888,44.6621,44.6888,302193.0
2022-05-10 14:00:00,50.31,50.31,50.27,50.28,400183.0,44.6888,44.6888,44.6532,44.6621,400183.0
2022-05-10 14:30:00,50.27,50.3,50.23,50.27,834012.0,44.6532,44.6799,44.6177,44.6532,834012.0
2022-05-10 15:00:00,50.27,50.27,50.23,50.24,589295.0,44.6532,44.6532,44.6177,44.6266,589295.0
2022-05-10 15:30:00,50.24,50.26,50.22,50.23,401556.0,44.6266,44.6443,44.6088,44.6177,401556.0
2022-05-11 09:30:00,50.3,50.35,50.26,50.27,346442.0,44.6799,44.7243,44.6443,44.6532,346442.0
2022-05-11 10:00:00,50.27,50.28,50.22,50.26,267774.0,44.6532,44.6621,44.6088,44.6443,267774.0
2022-05-11 10:30:00,50.27,50.31,50.24,50.29,225944.0,44.6532,44.6888,44.6266,44.671,225944.0
2022-05-11 11:00:00,50.29,50.29,50.26,50.28,431881.0,44.671,44.671,44.6443,44.6621,431881.0
2022-05-11 11:30:00,50.28,50.35,50.27,50.34,410396.0,44.6621,44.7243,44.6532,44.7154,410396.0
2022-05-11 12:00:00,50.34,50.4,50.33,50.36,290924.0,44.7154,44.7687,44.7065,44.7332,290924.0
2022-05-11 12:30:00,50.36,50.43,50.35,50.42,503306.0,44.7332,44.7953,44.7243,44.7865,503306.0
2022-05-11 13:00:00,50.41,50.45,50.37,50.45,329739.0,44.7776,44.8131,44.742,44.8131,329739.0
2022-05-11 13:30:00,50.44,50.45,50.4,50.41,620880.0,44.8042,44.8131,44.7687,44.7776,620880.0
2022-05-11 14:00:00,50.42,50.46,50.39,50.41,193968.0,44.7865,44.822,44.7598,44.7776,193968.0
2022-05-11 14:30:00,50.41,50.46,50.4,50.46,307661.0,44.7776,44.822,44.7687,44.822,307661.0
2022-05-11 15:00:00,50.46,50.47,50.42,50.46,311902.0,44.822,44.8309,44.7865,44.822,311902.0
2022-05-11 15:30:00,50.46,50.48,50.43,50.43,331501.0,44.822,44.8398,44.7953,44.7953,331501.0
2022-05-12 09:30:00,50.54,50.56,50.42,50.5,274395.0,44.8931,44.9108,44.7865,44.8575,274395.0
2022-05-12 10:00:00,50.5,50.53,50.5,50.5,161970.0,44.8575,44.8842,44.8575,44.8575,161970.0
2022-05-12 10:30:00,50.5,50.51,50.47,50.51,254017.0,44.8575,44.8664,44.8309,44.8664,254017.0
2022-05-12 11:00:00,50.51,50.51,50.47,50.48,216402.0,44.8664,44.8664,44.8309,44.8398,216402.0
2022-05-12 11:30:00,50.49,50.51,50.48,50.48,235752.0,44.8486,44.8664,44.8398,44.8398,235752.0
2022-05-12 12:00:00,50.48,50.49,50.42,50.42,475768.0,44.8398,44.8486,44.7865,44.7865,475768.0
2022-05-12 12:30:00,50.43,50.45,50.4,50.4,155924.0,44.7953,44.8131,44.7687,44.7687,155924.0
2022-05-12 13:00:00,50.41,50.47,50.38,50.47,220838.0,44.7776,44.8309,44.7509,44.8309,220838.0
2022-05-12 13:30:00,50.46,50.47,50.43,50.44,140295.0,44.822,44.8309,44.7953,44.8042,140295.0
2022-05-12 14:00:00,50.44,50.45,50.43,50.44,248570.0,44.8042,44.8131,44.7953,44.8042,248570.0
2022-05-12 14:30:00,50.45,50.46,50.38,50.4,172808.0,44.8131,44.822,44.7509,44.7687,172808.0
2022-05-12 15:00:00,50.4,50.46,50.37,50.45,413293.0,44.7687,44.822,44.742,44.8131,413293.0
2022-05-12 15:30:00,50.45,50.47,50.39,50.44,693039.0,44.8131,44.8309,44.7598,44.8042,693039.0
2022-05-13 09:30:00,50.46,50.48,50.4,50.41,356079.0,44.822,44.8398,44.7687,44.7776,356079.0
2022-05-13 10:00:00,50.41,50.44,50.4,50.43,184255.0,44.7776,44.8042,44.7687,44.7953,184255.0
2022-05-13 10:30:00,50.43,50.47,50.42,50.46,299030.0,44.7953,44.8309,44.7865,44.822,299030.0
2022-05-13 11:00:00,50.47,50.49,50.44,50.47,148502.0,44.8309,44.8486,44.8042,44.8309,148502.0
2022-05-13 11:30:00,50.48,50.54,50.47,50.51,268369.0,44.8398,44.8931,44.8309,44.8664,268369.0
2022-05-13 12:00:00,50.51,50.54,50.5,50.52,229374.0,44.8664,44.8931,44.8575,44.8753,229374.0
2022-05-13 12:30:00,50.52,50.52,50.51,50.52,286733.0,44.8753,44.8753,44.8664,44.8753,286733.0
2022-05-13 13:00:00,50.52,50.57,50.5,50.53,524765.0,44.8753,44.9197,44.8575,44.8842,524765.0
2022-05-13 13:30:00,50.54,50.56,50.53,50.53,338664.0,44.8931,44.9108,44.8842,44.8842,338664.0
2022-05-13 14:00:00,50.54,50.56,50.51,50.56,249839.0,44.8931,44.9108,44.8664,44.9108,249839.0
2022-05-13 14:30:00,50.55,50.57,50.55,50.56,182938.0,44.9019,44.9197,44.9019,44.9108,182938.0
2022-05-13 15:00:00,50.56,50.58,50.55,50.57,148870.0,44.9108,44.9286,44.9019,44.9197,148870.0
2022-05-13 15:30:00,50.58,50.62,50.57,50.61,263746.0,44.9286,44.9641,44.9197,44.9552,263746.0
2022-05-16 09:30:00,50.67,50.72,50.67,50.71,490716.0,45.0085,45.0529,45.0085,45.0441,490716.0
2022-05-16 10:00:00,50.71,50.72,50.67,50.67,295467.0,45.0441,45.0529,45.0085,45.0085,295467.0
2022-05-16 10:30:00,50.67,50.71,50.67,50.69,77354.0,45.0085,45.0441,45.0085,45.0263,77354.0
2022-05-16 11:00:00,50.7,50.7,50.65,50.66,458705.0,45.0352,45.0352,44.9908,44.9996,458705.0
2022-05-16 11:30:00,50.67,50.7,50.66,50.69,379820.0,45.0085,45.0352,44.9996,45.0263,379820.0
2022-05-16 12:00:00,50.68,50.69,50.67,50.68,180388.0,45.0174,45.0263,45.0085,45.0174,180388.0
2022-05-16 12:30:00,50.68,50.69,50.66,50.67,174194.0,45.0174,45.0263,44.9996,45.0085,174194.0
2022-05-16 13:00:00,50.67,50.67,50.65,50.66,209167.0,45.0085,45.0085,44.9908,44.9996,209167.0
2022-05-16 13:30:00,50.66,50.67,50.65,50.67,279411.0,44.9996,45.0085,44.9908,45.0085,279411.0
2022-05-16 14:00:00,50.67,50.68,50.66,50.68,147988.0,45.0085,45.0174,44.9996,45.0174,147988.0
2022-05-16 14:30:00,50.68,50.72,50.67,50.71,146632.0,45.0174,45.0529,45.0085,45.0441,146632.0
2022-05-16 15:00:00,50.71,50.72,50.7,50.7,673265.0,45.0441,45.0529,45.0352,45.0352,673265.0
2022-05-16 15:30:00,50.7,50.71,50.69,50.71,184066.0,45.0352,45.0441,45.0263,45.0441,184066.0
2022-05-17 09:30:00,50.69,50.69,50.65,50.66,234931.0,45.0263,45.0263,44.9908,44.9996,234931.0
2022-05-17 10:00:00,50.66,50.68,50.65,50.66,163624.0,44.9996,45.0174,44.9908,44.9996,163624.0
2022-05-17 10:30:00,50.66,50.68,50.61,50.62,290232.0,44.9996,45.0174,44.9552,44.9641,290232.0
2022-05-17 11:00:00,50.62,50.63,50.6,50.63,457417.0,44.9641,44.973,44.9463,44.973,457417.0
2022-05-17 11:30:00,50.63,50.63,50.6,50.62,158885.0,44.973,44.973,44.9463,44.9641,158885.0
2022-05-17 12:00:00,50.62,50.66,50.61,50.65,133959.0,44.9641,44.9996,44.9552,44.9908,133959.0
2022-05-17 12:30:00,50.66,50.66,50.63,50.66,87023.0,44.9996,44.9996,44.973,44.9996,87023.0
2022-05-17 13:00:00,50.66,50.67,50.65,50.66,54186.0,44.9996,45.0085,44.9908,44.9996,54186.0
2022-05-17 13:30:00,50.67,50.67,50.64,50.66,133157.0,45.0085,45.0085,44.9819,44.9996,133157.0
2022-05-17 14:00:00,50.66,50.67,50.61,50.62,255282.0,44.9996,45.0085,44.9552,44.9641,255282.0
2022-05-17 14:30:00,50.61,50.63,50.56,50.59,288693.0,44.9552,44.973,44.9108,44.9375,288693.0
2022-05-17 15:00:00,50.6,50.61,50.58,50.61,214119.0,44.9463,44.9552,44.9286,44.9552,214119.0
2022-05-17 15:30:00,50.61,50.62,50.58,50.59,549190.0,44.9552,44.9641,44.9286,44.9375,549190.0
2022-05-18 09:30:00,50.71,50.73,50.68,50.72,705272.0,45.0441,45.0618,45.0174,45.0529,705272.0
2022-05-18 10:00:00,50.72,50.72,50.68,50.68,217280.0,45.0529,45.0529,45.0174,45.0174,217280.0
2022-05-18 10:30:00,50.69,50.72,50.68,50.71,152034.0,45.0263,45.0529,45.0174,45.0441,152034.0
2022-05-18 11:00:00,50.71,50.73,50.7,50.7,187021.0,45.0441,45.0618,45.0352,45.0352,187021.0
2022-05-18 11:30:00,50.7,50.72,50.68,50.72,194701.0,45.0352,45.0529,45.0174,45.0529,194701.0
2022-05-18 12:00:00,50.72,50.72,50.67,50.71,205092.0,45.0529,45.0529,45.0085,45.0441,205092.0
2022-05-18 12:30:00,50.7,50.72,50.68,50.68,224603.0,45.0352,45.0529,45.0174,45.0174,224603.0
2022-05-18 13:00:00,50.67,50.73,50.65,50.66,336997.0,45.0085,45.0618,44.9908,44.9996,336997.0
2022-05-18 13:30:00,50.66,50.72,50.65,50.68,203584.0,44.9996,45.0529,44.9908,45.0174,203584.0
2022-05-18 14:00:00,50.68,50.7,50.61,50.65,574608.0,45.0174,45.0352,44.9552,44.9908,574608.0
2022-05-18 14:30:00,50.65,50.71,50.63,50.66,341980.0,44.9908,45.0441,44.973,44.9996,341980.0
2022-05-18 15:00:00,50.66,50.68,50.64,50.67,218445.0,44.9996,45.0174,44.9819,45.0085,218445.0
2022-05-18 15:30:00,50.68,50.7,50.66,50.67,328278.0,45.0174,45.0352,44.9996,45.0085,328278.0
2022-05-19 09:30:00,50.7,50.77,50.7,50.73,648663.0,45.0352,45.0974,45.0352,45.0618,648663.0
2022-05-19 10:00:00,50.73,50.74,50.66,50.66,341507.0,45.0618,45.0707,44.9996,44.9996,341507.0
2022-05-19 10:30:00,50.67,50.74,50.66,50.73,644721.0,45.0085,45.0707,44.9996,45.0618,644721.0
2022-05-19 11:00:00,50.72,50.74,50.71,50.73,218033.0,45.0529,45.0707,45.0441,45.0618,218033.0
2022-05-19 11:30:00,50.73,50.74,50.69,50.71,169919.0,45.0618,45.0707,45.0263,45.0441,169919.0
2022-05-19 12:00:00,50.71,50.72,50.67,50.69,192942.0,45.0441,45.0529,45.0085,45.0263,192942.0
2022-05-19 12:30:00,50.69,50.7,50.67,50.7,148196.0,45.0263,45.0352,45.0085,45.0352,148196.0
2022-05-19 13:00:00,50.71,50.72,50.61,50.65,277428.0,45.0441,45.0529,44.9552,44.9908,277428.0
2022-05-19 13:30:00,50.64,50.66,50.61,50.61,147859.0,44.9819,44.9996,44.9552,44.9552,147859.0
2022-05-19 14:00:00,50.61,50.66,50.59,50.66,414080.0,44.9552,44.9996,44.9375,44.9996,414080.0
2022-05-19 14:30:00,50.66,50.68,50.61,50.66,234922.0,44.9996,45.0174,44.9552,44.9996,234922.0
2022-05-19 15:00:00,50.66,50.7,50.65,50.7,218192.0,44.9996,45.0352,44.9908,45.0352,218192.0
2022-05-19 15:30:00,50.7,50.7,50.68,50.68,245877.0,45.0352,45.0352,45.0174,45.0174,245877.0
2022-05-20 09:30:00,50.71,50.73,50.66,50.69,195892.0,45.0441,45.0618,44.9996,45.0263,195892.0
2022-05-20 10:00:00,50.69,50.71,50.68,50.69,159171.0,45.0263,45.0441,45.0174,45.0263,159171.0
2022-05-20 10:30:00,50.69,50.71,50.67,50.7,191287.0,45.0263,45.0441,45.0085,45.0352,191287.0
2022-05-20 11:00:00,50.7,50.7,50.68,50.7,275706.0,45.0352,45.0352,45.0174,45.0352,275706.0
2022-05-20 11:30:00,50.7,50.71,50.69,50.7,187822.0,45.0352,45.0441,45.0263,45.0352,187822.0
2022-05-20 12:00:00,50.7,50.72,50.67,50.71,248837.0,45.0352,45.0529,45.0085,45.0441,248837.0
2022-05-20 12:30:00,50.71,50.71,50.65,50.68,342773.0,45.0441,45.0441,44.9908,45.0174,342773.0
2022-05-20 13:00:00,50.67,50.69,50.64,50.68,325191.0,45.0085,45.0263,44.9819,45.0174,325191.0
2022-05-20 13:30:00,50.68,50.7,50.66,50.69,269322.0,45.0174,45.0352,44.9996,45.0263,269322.0
2022-05-20 14:00:00,50.69,50.7,50.68,50.69,221394.0,45.0263,45.0352,45.0174,45.0263,221394.0
2022-05-20 14:30:00,50.69,50.69,50.67,50.68,215151.0,45.0263,45.0263,45.0085,45.0174,215151.0
2022-05-20 15:00:00,50.68,50.69,50.67,50.69,169292.0,45.0174,45.0263,45.0085,45.0263,169292.0
2022-05-20 15:30:00,50.69,50.71,50.68,50.69,299140.0,45.0263,45.0441,45.0174,45.0263,299140.0
2022-05-23 09:30:00,50.69,50.71,50.66,50.69,352218.0,45.0263,45.0441,44.9996,45.0263,352218.0
2022-05-23 10:00:00,50.69,50.7,50.68,50.69,132536.0,45.0263,45.0352,45.0174,45.0263,132536.0
2022-05-23 10:30:00,50.69,50.69,50.67,50.69,207046.0,45.0263,45.0263,45.0085,45.0263,207046.0
2022-05-23 11:00:00,50.69,50.7,50.68,50.69,345874.0,45.0263,45.0352,45.0174,45.0263,345874.0
2022-05-23 11:30:00,50.68,50.69,50.66,50.66,417872.0,45.0174,45.0263,44.9996,44.9996,417872.0
2022-05-23 12:00:00,50.66,50.67,50.65,50.66,127242.0,44.9996,45.0085,44.9908,44.9996,127242.0
2022-05-23 12:30:00,50.66,50.67,50.64,50.66,273371.0,44.9996,45.0085,44.9819,44.9996,273371.0
2022-05-23 13:00:00,50.66,50.68,50.65,50.68,191480.0,44.9996,45.0174,44.9908,45.0174,191480.0
2022-05-23 13:30:00,50.68,50.68,50.66,50.67,169785.0,45.0174,45.0174,44.9996,45.0085,169785.0
2022-05-23 14:00:00,50.66,50.67,50.65,50.66,118648.0,44.9996,45.0085,44.9908,44.9996,118648.0
2022-05-23 14:30:00,50.66,50.67,50.65,50.67,89178.0,44.9996,45.0085,44.9908,45.0085,89178.0
2022-05-23 15:00:00,50.66,50.67,50.66,50.66,177631.0,44.9996,45.0085,44.9996,44.9996,177631.0
2022-05-23 15:30:00,50.67,50.68,50.65,50.65,505554.0,45.0085,45.0174,44.9908,44.9908,505554.0
2022-05-24 09:30:00,50.65,50.73,50.65,50.72,404556.0,44.9908,45.0618,44.9908,45.0529,404556.0
2022-05-24 10:00:00,50.73,50.77,50.73,50.77,309406.0,45.0618,45.0974,45.0618,45.0974,309406.0
2022-05-24 10:30:00,50.76,50.79,50.76,50.77,221421.0,45.0885,45.1151,45.0885,45.0974,221421.0
2022-05-24 11:00:00,50.77,50.8,50.75,50.79,144590.0,45.0974,45.124,45.0796,45.1151,144590.0
2022-05-24 11:30:00,50.79,50.81,50.77,50.78,187766.0,45.1151,45.1329,45.0974,45.1062,187766.0
2022-05-24 12:00:00,50.78,50.79,50.75,50.77,120545.0,45.1062,45.1151,45.0796,45.0974,120545.0
2022-05-24 12:30:00,50.77,50.79,50.75,50.76,141044.0,45.0974,45.1151,45.0796,45.0885,141044.0
2022-05-24 13:00:00,50.76,50.77,50.75,50.76,160667.0,45.0885,45.0974,45.0796,45.0885,160667.0
2022-05-24 13:30:00,50.76,50.77,50.74,50.74,154866.0,45.0885,45.0974,45.0707,45.0707,154866.0
2022-05-24 14:00:00,50.75,50.77,50.74,50.75,151264.0,45.0796,45.0974,45.0707,45.0796,151264.0
2022-05-24 14:30:00,50.75,50.76,50.74,50.76,80414.0,45.0796,45.0885,45.0707,45.0885,80414.0
2022-05-24 15:00:00,50.76,50.77,50.74,50.75,133137.0,45.0885,45.0974,45.0707,45.0796,133137.0
2022-05-24 15:30:00,50.75,50.77,50.74,50.76,188751.0,45.0796,45.0974,45.0707,45.0885,188751.0
2022-05-25 09:30:00,50.87,50.87,50.78,50.83,229082.0,45.1862,45.1862,45.1062,45.1507,229082.0
2022-05-25 10:00:00,50.84,50.84,50.83,50.84,86745.0,45.1595,45.1595,45.1507,45.1595,86745.0
2022-05-25 10:30:00,50.83,50.85,50.82,50.83,2328502.0,45.1507,45.1684,45.1418,45.1507,2328502.0
2022-05-25 11:00:00,50.83,50.83,50.81,50.82,167410.0,45.1507,45.1507,45.1329,45.1418,167410.0
2022-05-25 11:30:00,50.82,50.82,50.81,50.82,106609.0,45.1418,45.1418,45.1329,45.1418,106609.0
2022-05-25 12:00:00,50.82,50.82,50.8,50.8,126401.0,45.1418,45.1418,45.124,45.124,126401.0
2022-05-25 12:30:00,50.81,50.81,50.79,50.8,126811.0,45.1329,45.1329,45.1151,45.124,126811.0
2022-05-25 13:00:00,50.8,50.81,50.76,50.8,166613.0,45.124,45.1329,45.0885,45.124,166613.0
2022-05-25 13:30:00,50.8,50.8,50.78,50.79,85157.0,45.124,45.124,45.1062,45.1151,85157.0
2022-05-25 14:00:00,50.78,50.81,50.75,50.79,220560.0,45.1062,45.1329,45.0796,45.1151,220560.0
2022-05-25 14:30:00,50.78,50.82,50.78,50.82,123576.0,45.1062,45.1418,45.1062,45.1418,123576.0
2022-05-25 15:00:00,50.82,50.83,50.8,50.83,289676.0,45.1418,45.1507,45.124,45.1507,289676.0
2022-05-25 15:30:00,50.83,50.84,50.82,50.82,208998.0,45.1507,45.1595,45.1418,45.1418,208998.0
2022-05-26 09:30:00,51.02,51.02,50.93,50.98,233244.0,45.3194,45.3194,45.2395,45.2839,233244.0
2022-05-26 10:00:00,50.98,51.04,50.97,51.01,177844.0,45.2839,45.3372,45.275,45.3105,177844.0
2022-05-26 10:30:00,51.0,51.01,50.96,50.96,134583.0,45.3017,45.3105,45.2661,45.2661,134583.0
2022-05-26 11:00:00,50.97,50.98,50.95,50.97,128329.0,45.275,45.2839,45.2572,45.275,128329.0
2022-05-26 11:30:00,50.98,50.99,50.97,50.98,118718.0,45.2839,45.2928,45.275,45.2839,118718.0
2022-05-26 12:00:00,50.98,50.98,50.96,50.98,197326.0,45.2839,45.2839,45.2661,45.2839,197326.0
2022-05-26 12:30:00,50.98,50.98,50.94,50.96,170757.0,45.2839,45.2839,45.2484,45.2661,170757.0
2022-05-26 13:00:00,50.96,50.98,50.95,50.97,190080.0,45.2661,45.2839,45.2572,45.275,190080.0
2022-05-26 13:30:00,50.96,50.98,50.95,50.96,282036.0,45.2661,45.2839,45.2572,45.2661,282036.0
2022-05-26 14:00:00,50.96,50.98,50.94,50.98,219328.0,45.2661,45.2839,45.2484,45.2839,219328.0
2022-05-26 14:30:00,50.98,51.01,50.97,51.01,275730.0,45.2839,45.3105,45.275,45.3105,275730.0
2022-05-26 15:00:00,51.01,51.02,51.0,51.01,250364.0,45.3105,45.3194,45.3017,45.3105,250364.0
2022-05-26 15:30:00,51.01,51.01,50.96,50.97,294340.0,45.3105,45.3105,45.2661,45.275,294340.0
2022-05-27 09:30:00,51.02,51.04,51.01,51.01,256546.0,45.3194,45.3372,45.3105,45.3105,256546.0
2022-05-27 10:00:00,51.02,51.03,51.01,51.03,166975.0,45.3194,45.3283,45.3105,45.3283,166975.0
2022-05-27 10:30:00,51.03,51.03,51.0,51.01,174739.0,45.3283,45.3283,45.3017,45.3105,174739.0
2022-05-27 11:00:00,51.01,51.03,51.0,51.02,238590.0,45.3105,45.3283,45.3017,45.3194,238590.0
2022-05-27 11:30:00,51.03,51.03,51.02,51.03,72941.0,45.3283,45.3283,45.3194,45.3283,72941.0
2022-05-27 12:00:00,51.03,51.03,51.02,51.02,104564.0,45.3283,45.3283,45.3194,45.3194,104564.0
2022-05-27 12:30:00,51.02,51.03,51.0,51.0,110547.0,45.3194,45.3283,45.3017,45.3017,110547.0
2022-05-27 13:00:00,51.0,51.01,51.0,51.01,64583.0,45.3017,45.3105,45.3017,45.3105,64583.0
2022-05-27 13:30:00,51.0,51.03,51.0,51.03,80196.0,45.3017,45.3283,45.3017,45.3283,80196.0
2022-05-27 14:00:00,51.03,51.06,51.0,51.03,280601.0,45.3283,45.355,45.3017,45.3283,280601.0
2022-05-27 14:30:00,51.03,51.04,51.02,51.04,118006.0,45.3283,45.3372,45.3194,45.3372,118006.0
2022-05-27 15:00:00,51.04,51.05,51.03,51.04,189433.0,45.3372,45.3461,45.3283,45.3372,189433.0
2022-05-27 15:30:00,51.04,51.06,51.03,51.04,537655.0,45.3372,45.355,45.3283,45.3372,537655.0
2022-05-31 09:30:00,51.03,51.03,50.96,50.97,444679.0,45.3283,45.3283,45.2661,45.275,444679.0
2022-05-31 10:00:00,50.97,50.98,50.94,50.96,144229.0,45.275,45.2839,45.2484,45.2661,144229.0
2022-05-31 10:30:00,50.96,50.98,50.94,50.95,107905.0,45.2661,45.2839,45.2484,45.2572,107905.0
2022-05-31 11:00:00,50.95,50.95,50.92,50.93,201306.0,45.2572,45.2572,45.2306,45.2395,201306.0
2022-05-31 11:30:00,50.93,50.95,50.92,50.94,216815.0,45.2395,45.2572,45.2306,45.2484,216815.0
2022-05-31 12:00:00,50.95,50.95,50.93,50.94,135913.0,45.2572,45.2572,45.2395,45.2484,135913.0
2022-05-31 12:30:00,50.95,50.98,50.94,50.98,188874.0,45.2572,45.2839,45.2484,45.2839,188874.0
2022-05-31 13:00:00,50.98,50.98,50.96,50.96,108322.0,45.2839,45.2839,45.2661,45.2661,108322.0
2022-05-31 13:30:00,50.97,50.98,50.96,50.98,83861.0,45.275,45.2839,45.2661,45.2839,83861.0
2022-05-31 14:00:00,50.98,50.98,50.96,50.97,93298.0,45.2839,45.2839,45.2661,45.275,93298.0
2022-05-31 14:30:00,50.97,50.97,50.92,50.93,225449.0,45.275,45.275,45.2306,45.2395,225449.0
2022-05-31 15:00:00,50.93,50.93,50.9,50.93,599843.0,45.2395,45.2395,45.2128,45.2395,599843.0
2022-05-31 15:30:00,50.93,50.94,50.9,50.91,345704.0,45.2395,45.2484,45.2128,45.2217,345704.0
2022-06-01 09:30:00,50.9,50.9,50.84,50.88,214397.0,45.2128,45.2128,45.1595,45.1951,214397.0
2022-06-01 10:00:00,50.87,50.88,50.8,50.82,208325.0,45.1862,45.1951,45.124,45.1418,208325.0
2022-06-01 10:30:00,50.82,50.83,50.81,50.82,127779.0,45.1418,45.1507,45.1329,45.1418,127779.0
2022-06-01 11:00:00,50.82,50.82,50.77,50.78,205928.0,45.1418,45.1418,45.0974,45.1062,205928.0
2022-06-01 11:30:00,50.78,50.79,50.77,50.78,389618.0,45.1062,45.1151,45.0974,45.1062,389618.0
2022-06-01 12:00:00,50.78,50.78,50.77,50.78,212530.0,45.1062,45.1062,45.0974,45.1062,212530.0
2022-06-01 12:30:00,50.78,50.78,50.77,50.77,123257.0,45.1062,45.1062,45.0974,45.0974,123257.0
2022-06-01 13:00:00,50.78,50.79,50.76,50.78,796329.0,45.1062,45.1151,45.0885,45.1062,796329.0
2022-06-01 13:30:00,50.78,50.81,50.77,50.8,113377.0,45.1062,45.1329,45.0974,45.124,113377.0
2022-06-01 14:00:00,50.8,50.81,50.79,50.79,196982.0,45.124,45.1329,45.1151,45.1151,196982.0
2022-06-01 14:30:00,50.79,50.82,50.79,50.8,416276.0,45.1151,45.1418,45.1151,45.124,416276.0
2022-06-01 15:00:00,50.8,50.81,50.79,50.8,134336.0,45.124,45.1329,45.1151,45.124,134336.0
2022-06-01 15:30:00,50.8,50.81,50.78,50.79,394191.0,45.124,45.1329,45.1062,45.1151,394191.0
2022-06-02 09:30:00,50.88,50.88,50.83,50.84,246211.0,45.1951,45.1951,45.1507,45.1595,246211.0
2022-06-02 10:00:00,50.84,50.86,50.82,50.83,198305.0,45.1595,45.1773,45.1418,45.1507,198305.0
2022-06-02 10:30:00,50.83,50.86,50.82,50.84,189332.0,45.1507,45.1773,45.1418,45.1595,189332.0
2022-06-02 11:00:00,50.84,50.87,50.83,50.84,210597.0,45.1595,45.1862,45.1507,45.1595,210597.0
2022-06-02 11:30:00,50.85,50.86,50.84,50.85,109154.0,45.1684,45.1773,45.1595,45.1684,109154.0
2022-06-02 12:00:00,50.85,50.86,50.84,50.85,99631.0,45.1684,45.1773,45.1595,45.1684,99631.0
2022-06-02 12:30:00,50.85,50.87,50.84,50.87,59929.0,45.1684,45.1862,45.1595,45.1862,59929.0
2022-06-02 13:00:00,50.87,50.87,50.86,50.86,81855.0,45.1862,45.1862,45.1773,45.1773,81855.0
2022-06-02 13:30:00,50.87,50.88,50.85,50.85,161080.0,45.1862,45.1951,45.1684,45.1684,161080.0
2022-06-02 14:00:00,50.86,50.87,50.85,50.87,139156.0,45.1773,45.1862,45.1684,45.1862,139156.0
2022-06-02 14:30:00,50.87,50.87,50.86,50.86,128644.0,45.1862,45.1862,45.1773,45.1773,128644.0
2022-06-02 15:00:00,50.86,50.87,50.86,50.87,239790.0,45.1773,45.1862,45.1773,45.1862,239790.0
2022-06-02 15:30:00,50.87,50.88,50.85,50.88,357707.0,45.1862,45.1951,45.1684,45.1951,357707.0
2022-06-03 09:30:00,50.84,50.87,50.83,50.86,200675.0,45.1595,45.1862,45.1507,45.1773,200675.0
2022-06-03 10:00:00,50.87,50.89,50.85,50.88,215818.0,45.1862,45.2039,45.1684,45.1951,215818.0
2022-06-03 10:30:00,50.89,50.9,50.88,50.88,160795.0,45.2039,45.2128,45.1951,45.1951,160795.0
2022-06-03 11:00:00,50.89,50.9,50.88,50.89,76662.0,45.2039,45.2128,45.1951,45.2039,76662.0
2022-06-03 11:30:00,50.89,50.9,50.88,50.89,97615.0,45.2039,45.2128,45.1951,45.2039,97615.0
2022-06-03 12:00:00,50.89,50.92,50.88,50.91,104817.0,45.2039,45.2306,45.1951,45.2217,104817.0
2022-06-03 12:30:00,50.91,50.93,50.91,50.92,53581.0,45.2217,45.2395,45.2217,45.2306,53581.0
2022-06-03 13:00:00,50.92,50.92,50.9,50.92,54735.0,45.2306,45.2306,45.2128,45.2306,54735.0
2022-06-03 13:30:00,50.91,50.93,50.91,50.93,117343.0,45.2217,45.2395,45.2217,45.2395,117343.0
2022-06-03 14:00:00,50.93,50.94,50.92,50.94,203802.0,45.2395,45.2484,45.2306,45.2484,203802.0
2022-06-03 14:30:00,50.94,50.95,50.93,50.94,94183.0,45.2484,45.2572,45.2395,45.2484,94183.0
2022-06-03 15:00:00,50.95,50.97,50.93,50.96,244570.0,45.2572,45.275,45.2395,45.2661,244570.0
2022-06-03 15:30:00,50.95,50.98,50.95,50.96,689294.0,45.2572,45.2839,45.2572,45.2661,689294.0
2022-06-06 09:30:00,50.92,50.93,50.88,50.91,319481.0,45.2306,45.2395,45.1951,45.2217,319481.0
2022-06-06 10:00:00,50.9,50.91,50.89,50.9,216373.0,45.2128,45.2217,45.2039,45.2128,216373.0
2022-06-06 10:30:00,50.89,50.91,50.88,50.88,145919.0,45.2039,45.2217,45.1951,45.1951,145919.0
2022-06-06 11:00:00,50.89,50.89,50.85,50.86,264816.0,45.2039,45.2039,45.1684,45.1773,264816.0
2022-06-06 11:30:00,50.86,50.86,50.84,50.86,98703.0,45.1773,45.1773,45.1595,45.1773,98703.0
2022-06-06 12:00:00,50.86,50.87,50.84,50.85,111033.0,45.1773,45.1862,45.1595,45.1684,111033.0
2022-06-06 12:30:00,50.85,50.85,50.84,50.85,52524.0,45.1684,45.1684,45.1595,45.1684,52524.0
2022-06-06 13:00:00,50.85,50.85,50.84,50.85,83163.0,45.1684,45.1684,45.1595,45.1684,83163.0
2022-06-06 13:30:00,50.85,50.85,50.84,50.85,65734.0,45.1684,45.1684,45.1595,45.1684,65734.0
2022-06-06 14:00:00,50.85,50.85,50.84,50.85,133078.0,45.1684,45.1684,45.1595,45.1684,133078.0
2022-06-06 14:30:00,50.84,50.86,50.84,50.86,143330.0,45.1595,45.1773,45.1595,45.1773,143330.0
2022-06-06 15:00:00,50.86,50.86,50.85,50.86,508680.0,45.1773,45.1773,45.1684,45.1773,508680.0
2022-06-06 15:30:00,50.86,50.87,50.85,50.86,232605.0,45.1773,45.1862,45.1684,45.1773,232605.0
2022-06-07 09:30:00,50.85,50.89,50.85,50.89,123703.0,45.1684,45.2039,45.1684,45.2039,123703.0
2022-06-07 10:00:00,50.89,50.89,50.87,50.89,110991.0,45.2039,45.2039,45.1862,45.2039,110991.0
2022-06-07 10:30:00,50.89,50.92,50.88,50.9,140037.0,45.2039,45.2306,45.1951,45.2128,140037.0
2022-06-07 11:00:00,50.91,50.92,50.88,50.89,197972.0,45.2217,45.2306,45.1951,45.2039,197972.0
2022-06-07 11:30:00,50.89,50.9,50.88,50.89,84903.0,45.2039,45.2128,45.1951,45.2039,84903.0
2022-06-07 12:00:00,50.88,50.89,50.87,50.87,80082.0,45.1951,45.2039,45.1862,45.1862,80082.0
2022-06-07 12:30:00,50.88,50.89,50.86,50.88,95211.0,45.1951,45.2039,45.1773,45.1951,95211.0
2022-06-07 13:00:00,50.88,50.9,50.85,50.88,120059.0,45.1951,45.2128,45.1684,45.1951,120059.0
2022-06-07 13:30:00,50.88,50.89,50.87,50.88,112700.0,45.1951,45.2039,45.1862,45.1951,112700.0
2022-06-07 14:00:00,50.88,50.89,50.87,50.89,173434.0,45.1951,45.2039,45.1862,45.2039,173434.0
2022-06-07 14:30:00,50.89,50.89,50.87,50.89,126986.0,45.2039,45.2039,45.1862,45.2039,126986.0
2022-06-07 15:00:00,50.88,50.91,50.88,50.9,495236.0,45.1951,45.2217,45.1951,45.2128,495236.0
2022-06-07 15:30:00,50.9,50.91,50.88,50.89,329718.0,45.2128,45.2217,45.1951,45.2039,329718.0
2022-06-08 09:30:00,50.9,50.91,50.87,50.91,157365.0,45.2128,45.2217,45.1862,45.2217,157365.0
2022-06-08 10:00:00,50.91,50.93,50.89,50.91,115234.0,45.2217,45.2395,45.2039,45.2217,115234.0
2022-06-08 10:30:00,50.91,50.93,50.9,50.93,133458.0,45.2217,45.2395,45.2128,45.2395,133458.0
2022-06-08 11:00:00,50.92,50.94,50.92,50.93,154546.0,45.2306,45.2484,45.2306,45.2395,154546.0
2022-06-08 11:30:00,50.93,50.93,50.91,50.91,174748.0,45.2395,45.2395,45.2217,45.2217,174748.0
2022-06-08 12:00:00,50.91,50.93,50.91,50.93,60662.0,45.2217,45.2395,45.2217,45.2395,60662.0
2022-06-08 12:30:00,50.93,50.93,50.91,50.92,112291.0,45.2395,45.2395,45.2217,45.2306,112291.0
2022-06-08 13:00:00,50.93,50.95,50.9,50.92,137913.0,45.2395,45.2572,45.2128,45.2306,137913.0
2022-06-08 13:30:00,50.91,50.93,50.91,50.92,140760.0,45.2217,45.2395,45.2217,45.2306,140760.0
2022-06-08 14:00:00,50.92,50.93,50.91,50.93,103757.0,45.2306,45.2395,45.2217,45.2395,103757.0
2022-06-08 14:30:00,50.92,50.93,50.91,50.92,107644.0,45.2306,45.2395,45.2217,45.2306,107644.0
2022-06-08 15:00:00,50.92,50.93,50.91,50.91,201455.0,45.2306,45.2395,45.2217,45.2217,201455.0
2022-06-08 15:30:00,50.92,50.92,50.9,50.9,223326.0,45.2306,45.2306,45.2128,45.2128,223326.0
2022-06-09 09:30:00,50.89,50.91,50.87,50.89,425716.0,45.2039,45.2217,45.1862,45.2039,425716.0
2022-06-09 10:00:00,50.88,50.89,50.87,50.89,284144.0,45.1951,45.2039,45.1862,45.2039,284144.0
2022-06-09 10:30:00,50.89,50.9,50.87,50.87,238156.0,45.2039,45.2128,45.1862,45.1862,238156.0
2022-06-09 11:00:00,50.87,50.88,50.85,50.87,1374408.0,45.1862,45.1951,45.1684,45.1862,1374408.0
2022-06-09 11:30:00,50.87,50.89,50.86,50.88,149778.0,45.1862,45.2039,45.1773,45.1951,149778.0
2022-06-09 12:00:00,50.88,50.89,50.87,50.89,173880.0,45.1951,45.2039,45.1862,45.2039,173880.0
2022-06-09 12:30:00,50.89,50.9,50.88,50.9,142048.0,45.2039,45.2128,45.1951,45.2128,142048.0
2022-06-09 13:00:00,50.9,50.91,50.88,50.91,221568.0,45.2128,45.2217,45.1951,45.2217,221568.0
2022-06-09 13:30:00,50.91,50.94,50.9,50.94,272642.0,45.2217,45.2484,45.2128,45.2484,272642.0
2022-06-09 14:00:00,50.94,50.94,50.93,50.94,174092.0,45.2484,45.2484,45.2395,45.2484,174092.0
2022-06-09 14:30:00,50.94,50.94,50.93,50.94,140337.0,45.2484,45.2484,45.2395,45.2484,140337.0
2022-06-09 15:00:00,50.94,50.94,50.92,50.93,291987.0,45.2484,45.2484,45.2306,45.2395,291987.0
2022-06-09 15:30:00,50.93,50.93,50.92,50.93,453450.0,45.2395,45.2395,45.2306,45.2395,453450.0
2022-06-10 09:30:00,50.91,50.93,50.9,50.93,298793.0,45.2217,45.2395,45.2128,45.2395,298793.0
2022-06-10 10:00:00,50.93,50.94,50.88,50.93,593103.0,45.2395,45.2484,45.1951,45.2395,593103.0
2022-06-10 10:30:00,50.92,50.93,50.87,50.88,293304.0,45.2306,45.2395,45.1862,45.1951,293304.0
2022-06-10 11:00:00,50.88,50.89,50.85,50.88,229397.0,45.1951,45.2039,45.1684,45.1951,229397.0
2022-06-10 11:30:00,50.88,50.9,50.87,50.88,107826.0,45.1951,45.2128,45.1862,45.1951,107826.0
2022-06-10 12:00:00,50.88,50.88,50.85,50.86,58950.0,45.1951,45.1951,45.1684,45.1773,58950.0
2022-06-10 12:30:00,50.86,50.87,50.85,50.87,108656.0,45.1773,45.1862,45.1684,45.1862,108656.0
2022-06-10 13:00:00,50.87,50.9,50.86,50.89,175474.0,45.1862,45.2128,45.1773,45.2039,175474.0
2022-06-10 13:30:00,50.88,50.89,50.85,50.88,168514.0,45.1951,45.2039,45.1684,45.1951,168514.0
2022-06-10 14:00:00,50.88,50.89,50.87,50.88,166080.0,45.1951,45.2039,45.1862,45.1951,166080.0
2022-06-10 14:30:00,50.88,50.9,50.87,50.9,291636.0,45.1951,45.2128,45.1862,45.2128,291636.0
2022-06-10 15:00:00,50.89,50.9,50.87,50.89,509054.0,45.2039,45.2128,45.1862,45.2039,509054.0
2022-06-10 15:30:00,50.89,50.89,50.86,50.87,471949.0,45.2039,45.2039,45.1773,45.1862,471949.0
2022-06-13 09:30:00,50.63,50.67,50.6,50.66,384350.0,44.973,45.0085,44.9463,44.9996,384350.0
2022-06-13 10:00:00,50.65,50.67,50.61,50.63,474719.0,44.9908,45.0085,44.9552,44.973,474719.0
2022-06-13 10:30:00,50.62,50.66,50.62,50.64,316528.0,44.9641,44.9996,44.9641,44.9819,316528.0
2022-06-13 11:00:00,50.65,50.65,50.59,50.62,250725.0,44.9908,44.9908,44.9375,44.9641,250725.0
2022-06-13 11:30:00,50.62,50.63,50.61,50.63,288736.0,44.9641,44.973,44.9552,44.973,288736.0
2022-06-13 12:00:00,50.62,50.66,50.61,50.66,230329.0,44.9641,44.9996,44.9552,44.9996,230329.0
2022-06-13 12:30:00,50.66,50.67,50.61,50.63,346291.0,44.9996,45.0085,44.9552,44.973,346291.0
2022-06-13 13:00:00,50.63,50.65,50.61,50.64,252819.0,44.973,44.9908,44.9552,44.9819,252819.0
2022-06-13 13:30:00,50.64,50.65,50.62,50.64,201801.0,44.9819,44.9908,44.9641,44.9819,201801.0
2022-06-13 14:00:00,50.64,50.65,50.61,50.63,286642.0,44.9819,44.9908,44.9552,44.973,286642.0
2022-06-13 14:30:00,50.62,50.63,50.58,50.59,692835.0,44.9641,44.973,44.9286,44.9375,692835.0
2022-06-13 15:00:00,50.59,50.6,50.47,50.5,761128.0,44.9375,44.9463,44.8309,44.8575,761128.0
2022-06-13 15:30:00,50.5,50.56,50.47,50.56,1065875.0,44.8575,44.9108,44.8309,44.9108,1065875.0
2022-06-14 09:30:00,50.37,50.41,50.36,50.37,258278.0,44.742,44.7776,44.7332,44.742,258278.0
2022-06-14 10:00:00,50.37,50.37,50.3,50.3,337727.0,44.742,44.742,44.6799,44.6799,337727.0
2022-06-14 10:30:00,50.3,50.31,50.28,50.31,211835.0,44.6799,44.6888,44.6621,44.6888,211835.0
2022-06-14 11:00:00,50.31,50.32,50.27,50.28,417232.0,44.6888,44.6976,44.6532,44.6621,417232.0
2022-06-14 11:30:00,50.27,50.28,50.22,50.26,182576.0,44.6532,44.6621,44.6088,44.6443,182576.0
2022-06-14 12:00:00,50.25,50.26,50.21,50.22,182632.0,44.6355,44.6443,44.5999,44.6088,182632.0
2022-06-14 12:30:00,50.21,50.24,50.21,50.21,258543.0,44.5999,44.6266,44.5999,44.5999,258543.0
2022-06-14 13:00:00,50.22,50.22,50.16,50.16,313793.0,44.6088,44.6088,44.5555,44.5555,313793.0
2022-06-14 13:30:00,50.16,50.17,50.13,50.14,345790.0,44.5555,44.5644,44.5289,44.5377,345790.0
2022-06-14 14:00:00,50.13,50.14,50.08,50.09,397484.0,44.5289,44.5377,44.4845,44.4933,397484.0
2022-06-14 14:30:00,50.09,50.1,50.01,50.01,1239292.0,44.4933,44.5022,44.4223,44.4223,1239292.0
2022-06-14 15:00:00,50.02,50.03,49.97,49.98,1137443.0,44.4312,44.44,44.3867,44.3956,1137443.0
2022-06-14 15:30:00,49.98,50.07,49.98,50.07,1298383.0,44.3956,44.4756,44.3956,44.4756,1298383.0
2022-06-15 09:30:00,50.12,50.16,50.1,50.14,232510.0,44.52,44.5555,44.5022,44.5377,232510.0
2022-06-15 10:00:00,50.14,50.17,50.13,50.16,342100.0,44.5377,44.5644,44.5289,44.5555,342100.0
2022-06-15 10:30:00,50.16,50.17,50.13,50.15,247605.0,44.5555,44.5644,44.5289,44.5466,247605.0
2022-06-15 11:00:00,50.14,50.18,50.1,50.16,458640.0,44.5377,44.5733,44.5022,44.5555,458640.0
2022-06-15 11:30:00,50.16,50.19,50.15,50.18,266141.0,44.5555,44.5822,44.5466,44.5733,266141.0
2022-06-15 12:00:00,50.18,50.23,50.17,50.23,118637.0,44.5733,44.6177,44.5644,44.6177,118637.0
2022-06-15 12:30:00,50.22,50.24,50.19,50.23,260389.0,44.6088,44.6266,44.5822,44.6177,260389.0
2022-06-15 13:00:00,50.23,50.25,50.23,50.25,137237.0,44.6177,44.6355,44.6177,44.6355,137237.0
2022-06-15 13:30:00,50.25,50.27,50.21,50.27,247446.0,44.6355,44.6532,44.5999,44.6532,247446.0
2022-06-15 14:00:00,50.26,50.3,50.1,50.11,316542.0,44.6443,44.6799,44.5022,44.5111,316542.0
2022-06-15 14:30:00,50.1,50.44,50.05,50.34,601754.0,44.5022,44.8042,44.4578,44.7154,601754.0
2022-06-15 15:00:00,50.34,50.51,50.32,50.49,357890.0,44.7154,44.8664,44.6976,44.8486,357890.0
2022-06-15 15:30:00,50.49,50.5,50.36,50.37,513745.0,44.8486,44.8575,44.7332,44.742,513745.0
2022-06-16 09:30:00,50.13,50.14,50.03,50.09,346933.0,44.5289,44.5377,44.44,44.4933,346933.0
2022-06-16 10:00:00,50.09,50.17,50.02,50.17,388915.0,44.4933,44.5644,44.4312,44.5644,388915.0
2022-06-16 10:30:00,50.16,50.24,50.16,50.19,222339.0,44.5555,44.6266,44.5555,44.5822,222339.0
2022-06-16 11:00:00,50.2,50.25,50.18,50.22,652313.0,44.591,44.6355,44.5733,44.6088,652313.0
2022-06-16 11:30:00,50.22,50.23,50.18,50.21,188413.0,44.6088,44.6177,44.5733,44.5999,188413.0
2022-06-16 12:00:00,50.2,50.24,50.18,50.21,284621.0,44.591,44.6266,44.5733,44.5999,284621.0
2022-06-16 12:30:00,50.21,50.23,50.2,50.22,102623.0,44.5999,44.6177,44.591,44.6088,102623.0
2022-06-16 13:00:00,50.21,50.23,50.2,50.23,132060.0,44.5999,44.6177,44.591,44.6177,132060.0
2022-06-16 13:30:00,50.23,50.25,50.21,50.23,381311.0,44.6177,44.6355,44.5999,44.6177,381311.0
2022-06-16 14:00:00,50.23,50.25,50.23,50.24,78124.0,44.6177,44.6355,44.6177,44.6266,78124.0
2022-06-16 14:30:00,50.25,50.3,50.23,50.29,861816.0,44.6355,44.6799,44.6177,44.671,861816.0
2022-06-16 15:00:00,50.29,50.34,50.28,50.31,424778.0,44.671,44.7154,44.6621,44.6888,424778.0
2022-06-16 15:30:00,50.31,50.36,50.29,50.3,242388.0,44.6888,44.7332,44.671,44.6799,242388.0
2022-06-17 09:30:00,50.3,50.33,50.24,50.26,400042.0,44.6799,44.7065,44.6266,44.6443,400042.0
2022-06-17 10:00:00,50.25,50.26,50.18,50.2,344571.0,44.6355,44.6443,44.5733,44.591,344571.0
2022-06-17 10:30:00,50.19,50.22,50.19,50.22,247825.0,44.5822,44.6088,44.5822,44.6088,247825.0
2022-06-17 11:00:00,50.21,50.22,50.13,50.18,519911.0,44.5999,44.6088,44.5289,44.5733,519911.0
2022-06-17 11:30:00,50.18,50.22,50.15,50.16,192884.0,44.5733,44.6088,44.5466,44.5555,192884.0
2022-06-17 12:00:00,50.17,50.22,50.16,50.22,257299.0,44.5644,44.6088,44.5555,44.6088,257299.0
2022-06-17 12:30:00,50.22,50.22,50.18,50.19,252165.0,44.6088,44.6088,44.5733,44.5822,252165.0
2022-06-17 13:00:00,50.19,50.23,50.19,50.21,219212.0,44.5822,44.6177,44.5822,44.5999,219212.0
2022-06-17 13:30:00,50.22,50.22,50.16,50.2,355033.0,44.6088,44.6088,44.5555,44.591,355033.0
2022-06-17 14:00:00,50.2,50.22,50.17,50.18,714137.0,44.591,44.6088,44.5644,44.5733,714137.0
2022-06-17 14:30:00,50.19,50.21,50.18,50.2,290872.0,44.5822,44.5999,44.5733,44.591,290872.0
2022-06-17 15:00:00,50.2,50.22,50.18,50.2,223077.0,44.591,44.6088,44.5733,44.591,223077.0
2022-06-17 15:30:00,50.21,50.28,50.12,50.25,2124181.0,44.5999,44.6621,44.52,44.6355,2124181.0
2022-06-21 09:30:00,50.29,50.29,50.22,50.25,381043.0,44.671,44.671,44.6088,44.6355,381043.0
2022-06-21 10:00:00,50.25,50.26,50.24,50.26,351415.0,44.6355,44.6443,44.6266,44.6443,351415.0
2022-06-21 10:30:00,50.26,50.29,50.26,50.29,141253.0,44.6443,44.671,44.6443,44.671,141253.0
2022-06-21 11:00:00,50.29,50.31,50.27,50.31,321669.0,44.671,44.6888,44.6532,44.6888,321669.0
2022-06-21 11:30:00,50.3,50.31,50.24,50.25,287949.0,44.6799,44.6888,44.6266,44.6355,287949.0
2022-06-21 12:00:00,50.25,50.26,50.24,50.25,112098.0,44.6355,44.6443,44.6266,44.6355,112098.0
2022-06-21 12:30:00,50.25,50.26,50.25,50.26,236995.0,44.6355,44.6443,44.6355,44.6443,236995.0
2022-06-21 13:00:00,50.26,50.28,50.25,50.26,154057.0,44.6443,44.6621,44.6355,44.6443,154057.0
2022-06-21 13:30:00,50.27,50.27,50.25,50.25,116673.0,44.6532,44.6532,44.6355,44.6355,116673.0
2022-06-21 14:00:00,50.26,50.26,50.23,50.23,140207.0,44.6443,44.6443,44.6177,44.6177,140207.0
2022-06-21 14:30:00,50.24,50.24,50.22,50.23,173121.0,44.6266,44.6266,44.6088,44.6177,173121.0
2022-06-21 15:00:00,50.23,50.25,50.23,50.23,198938.0,44.6177,44.6355,44.6177,44.6177,198938.0
2022-06-21 15:30:00,50.24,50.24,50.21,50.22,615225.0,44.6266,44.6266,44.5999,44.6088,615225.0
2022-06-22 09:30:00,50.24,50.3,50.23,50.26,315160.0,44.6266,44.6799,44.6177,44.6443,315160.0
2022-06-22 10:00:00,50.26,50.28,50.24,50.25,152504.0,44.6443,44.6621,44.6266,44.6355,152504.0
2022-06-22 10:30:00,50.26,50.29,50.24,50.28,145429.0,44.6443,44.671,44.6266,44.6621,145429.0
2022-06-22 11:00:00,50.27,50.3,50.24,50.25,414869.0,44.6532,44.6799,44.6266,44.6355,414869.0
2022-06-22 11:30:00,50.25,50.31,50.24,50.25,416880.0,44.6355,44.6888,44.6266,44.6355,416880.0
2022-06-22 12:00:00,50.25,50.26,50.24,50.24,135439.0,44.6355,44.6443,44.6266,44.6266,135439.0
2022-06-22 12:30:00,50.25,50.25,50.23,50.23,248619.0,44.6355,44.6355,44.6177,44.6177,248619.0
2022-06-22 13:00:00,50.23,50.26,50.2,50.23,223347.0,44.6177,44.6443,44.591,44.6177,223347.0
2022-06-22 13:30:00,50.24,50.26,50.23,50.24,140916.0,44.6266,44.6443,44.6177,44.6266,140916.0
2022-06-22 14:00:00,50.25,50.26,50.23,50.26,191842.0,44.6355,44.6443,44.6177,44.6443,191842.0
2022-06-22 14:30:00,50.26,50.27,50.23,50.26,147964.0,44.6443,44.6532,44.6177,44.6443,147964.0
2022-06-22 15:00:00,50.26,50.3,50.25,50.28,223505.0,44.6443,44.6799,44.6355,44.6621,223505.0
2022-06-22 15:30:00,50.27,50.3,50.25,50.26,405884.0,44.6532,44.6799,44.6355,44.6443,405884.0
2022-06-23 09:30:00,50.38,50.47,50.37,50.46,273242.0,44.7509,44.8309,44.742,44.822,273242.0
2022-06-23 10:00:00,50.46,50.46,50.38,50.4,260621.0,44.822,44.822,44.7509,44.7687,260621.0
2022-06-23 10:30:00,50.4,50.42,50.37,50.41,220540.0,44.7687,44.7865,44.742,44.7776,220540.0
2022-06-23 11:00:00,50.4,50.41,50.33,50.35,335395.0,44.7687,44.7776,44.7065,44.7243,335395.0
2022-06-23 11:30:00,50.35,50.36,50.32,50.33,124011.0,44.7243,44.7332,44.6976,44.7065,124011.0
2022-06-23 12:00:00,50.32,50.35,50.31,50.34,203970.0,44.6976,44.7243,44.6888,44.7154,203970.0
2022-06-23 12:30:00,50.34,50.37,50.33,50.36,353251.0,44.7154,44.742,44.7065,44.7332,353251.0
2022-06-23 13:00:00,50.37,50.45,50.31,50.4,460747.0,44.742,44.8131,44.6888,44.7687,460747.0
2022-06-23 13:30:00,50.4,50.4,50.34,50.36,336522.0,44.7687,44.7687,44.7154,44.7332,336522.0
2022-06-23 14:00:00,50.36,50.38,50.35,50.36,98450.0,44.7332,44.7509,44.7243,44.7332,98450.0
2022-06-23 14:30:00,50.35,50.36,50.32,50.34,158078.0,44.7243,44.7332,44.6976,44.7154,158078.0
2022-06-23 15:00:00,50.34,50.36,50.33,50.35,115230.0,44.7154,44.7332,44.7065,44.7243,115230.0
2022-06-23 15:30:00,50.35,50.36,50.34,50.36,213030.0,44.7243,44.7332,44.7154,44.7332,213030.0
2022-06-24 09:30:00,50.38,50.43,50.38,50.39,404302.0,44.7509,44.7953,44.7509,44.7598,404302.0
2022-06-24 10:00:00,50.39,50.48,50.39,50.42,301105.0,44.7598,44.8398,44.7598,44.7865,301105.0
2022-06-24 10:30:00,50.41,50.45,50.4,50.43,130332.0,44.7776,44.8131,44.7687,44.7953,130332.0
2022-06-24 11:00:00,50.42,50.45,50.42,50.44,204964.0,44.7865,44.8131,44.7865,44.8042,204964.0
2022-06-24 11:30:00,50.44,50.45,50.42,50.43,189163.0,44.8042,44.8131,44.7865,44.7953,189163.0
2022-06-24 12:00:00,50.43,50.43,50.41,50.43,76490.0,44.7953,44.7953,44.7776,44.7953,76490.0
2022-06-24 12:30:00,50.42,50.44,50.41,50.44,158791.0,44.7865,44.8042,44.7776,44.8042,158791.0
2022-06-24 13:00:00,50.44,50.45,50.43,50.44,209296.0,44.8042,44.8131,44.7953,44.8042,209296.0
2022-06-24 13:30:00,50.44,50.45,50.42,50.42,143840.0,44.8042,44.8131,44.7865,44.7865,143840.0
2022-06-24 14:00:00,50.42,50.44,50.42,50.44,86240.0,44.7865,44.8042,44.7865,44.8042,86240.0
2022-06-24 14:30:00,50.44,50.45,50.42,50.44,113450.0,44.8042,44.8131,44.7865,44.8042,113450.0
2022-06-24 15:00:00,50.44,50.45,50.43,50.45,112843.0,44.8042,44.8131,44.7953,44.8131,112843.0
2022-06-24 15:30:00,50.45,50.46,50.44,50.46,685548.0,44.8131,44.822,44.8042,44.822,685548.0
2022-06-27 09:30:00,50.4,50.42,50.36,50.4,209596.0,44.7687,44.7865,44.7332,44.7687,209596.0
2022-06-27 10:00:00,50.4,50.4,50.38,50.39,208914.0,44.7687,44.7687,44.7509,44.7598,208914.0
2022-06-27 10:30:00,50.39,50.42,50.38,50.41,198867.0,44.7598,44.7865,44.7509,44.7776,198867.0
2022-06-27 11:00:00,50.41,50.42,50.38,50.4,255454.0,44.7776,44.7865,44.7509,44.7687,255454.0
2022-06-27 11:30:00,50.4,50.4,50.36,50.38,243028.0,44.7687,44.7687,44.7332,44.7509,243028.0
2022-06-27 12:00:00,50.38,50.39,50.36,50.37,122948.0,44.7509,44.7598,44.7332,44.742,122948.0
2022-06-27 12:30:00,50.37,50.38,50.35,50.38,172697.0,44.742,44.7509,44.7243,44.7509,172697.0
2022-06-27 13:00:00,50.39,50.39,50.34,50.36,405428.0,44.7598,44.7598,44.7154,44.7332,405428.0
2022-06-27 13:30:00,50.36,50.36,50.31,50.34,199336.0,44.7332,44.7332,44.6888,44.7154,199336.0
2022-06-27 14:00:00,50.33,50.34,50.28,50.29,196765.0,44.7065,44.7154,44.6621,44.671,196765.0
2022-06-27 14:30:00,50.29,50.31,50.28,50.29,239200.0,44.671,44.6888,44.6621,44.671,239200.0
2022-06-27 15:00:00,50.29,50.3,50.27,50.29,215237.0,44.671,44.6799,44.6532,44.671,215237.0
2022-06-27 15:30:00,50.29,50.29,50.27,50.28,664033.0,44.671,44.671,44.6532,44.6621,664033.0
2022-06-28 09:30:00,50.28,50.3,50.25,50.26,241372.0,44.6621,44.6799,44.6355,44.6443,241372.0
2022-06-28 10:00:00,50.26,50.27,50.23,50.25,351515.0,44.6443,44.6532,44.6177,44.6355,351515.0
2022-06-28 10:30:00,50.24,50.25,50.22,50.23,182028.0,44.6266,44.6355,44.6088,44.6177,182028.0
2022-06-28 11:00:00,50.23,50.25,50.23,50.25,87718.0,44.6177,44.6355,44.6177,44.6355,87718.0
2022-06-28 11:30:00,50.24,50.26,50.23,50.26,223754.0,44.6266,44.6443,44.6177,44.6443,223754.0
2022-06-28 12:00:00,50.26,50.26,50.24,50.24,84822.0,44.6443,44.6443,44.6266,44.6266,84822.0
2022-06-28 12:30:00,50.24,50.26,50.24,50.26,127018.0,44.6266,44.6443,44.6266,44.6443,127018.0
2022-06-28 13:00:00,50.25,50.27,50.23,50.23,67625.0,44.6355,44.6532,44.6177,44.6177,67625.0
2022-06-28 13:30:00,50.23,50.24,50.19,50.2,139469.0,44.6177,44.6266,44.5822,44.591,139469.0
2022-06-28 14:00:00,50.2,50.21,50.18,50.2,457928.0,44.591,44.5999,44.5733,44.591,457928.0
2022-06-28 14:30:00,50.2,50.21,50.19,50.21,180440.0,44.591,44.5999,44.5822,44.5999,180440.0
2022-06-28 15:00:00,50.21,50.21,50.2,50.21,170469.0,44.5999,44.5999,44.591,44.5999,170469.0
2022-06-28 15:30:00,50.21,50.21,50.19,50.21,374780.0,44.5999,44.5999,44.5822,44.5999,374780.0
2022-06-29 09:30:00,50.2,50.25,50.18,50.23,347214.0,44.591,44.6355,44.5733,44.6177,347214.0
2022-06-29 10:00:00,50.23,50.25,50.2,50.23,89177.0,44.6177,44.6355,44.591,44.6177,89177.0
2022-06-29 10:30:00,50.24,50.24,50.22,50.23,94603.0,44.6266,44.6266,44.6088,44.6177,94603.0
2022-06-29 11:00:00,50.23,50.26,50.22,50.26,110911.0,44.6177,44.6443,44.6088,44.6443,110911.0
2022-06-29 11:30:00,50.26,50.26,50.2,50.21,360083.0,44.6443,44.6443,44.591,44.5999,360083.0
2022-06-29 12:00:00,50.21,50.22,50.16,50.16,130962.0,44.5999,44.6088,44.5555,44.5555,130962.0
2022-06-29 12:30:00,50.16,50.16,50.09,50.16,210195.0,44.5555,44.5555,44.4933,44.5555,210195.0
2022-06-29 13:00:00,50.16,50.19,50.15,50.16,158060.0,44.5555,44.5822,44.5466,44.5555,158060.0
2022-06-29 13:30:00,50.15,50.15,50.11,50.11,221234.0,44.5466,44.5466,44.5111,44.5111,221234.0
2022-06-29 14:00:00,50.12,50.12,50.1,50.11,198035.0,44.52,44.52,44.5022,44.5111,198035.0
2022-06-29 14:30:00,50.12,50.12,50.1,50.12,123919.0,44.52,44.52,44.5022,44.52,123919.0
2022-06-29 15:00:00,50.12,50.14,50.09,50.1,197759.0,44.52,44.5377,44.4933,44.5022,197759.0
2022-06-29 15:30:00,50.09,50.17,50.09,50.17,162249.0,44.4933,44.5644,44.4933,44.5644,162249.0
2022-06-30 09:30:00,50.26,50.27,50.2,50.23,264757.0,44.6443,44.6532,44.591,44.6177,264757.0
2022-06-30 10:00:00,50.23,50.23,50.19,50.2,198251.0,44.6177,44.6177,44.5822,44.591,198251.0
2022-06-30 10:30:00,50.2,50.2,50.14,50.19,482834.0,44.591,44.591,44.5377,44.5822,482834.0
2022-06-30 11:00:00,50.19,50.22,50.17,50.19,274971.0,44.5822,44.6088,44.5644,44.5822,274971.0
2022-06-30 11:30:00,50.18,50.22,50.18,50.22,181600.0,44.5733,44.6088,44.5733,44.6088,181600.0
2022-06-30 12:00:00,50.22,50.25,50.21,50.25,205267.0,44.6088,44.6355,44.5999,44.6355,205267.0
2022-06-30 12:30:00,50.25,50.25,50.21,50.23,132111.0,44.6355,44.6355,44.5999,44.6177,132111.0
2022-06-30 13:00:00,50.22,50.24,50.22,50.24,67254.0,44.6088,44.6266,44.6088,44.6266,67254.0
2022-06-30 13:30:00,50.23,50.24,50.19,50.19,398461.0,44.6177,44.6266,44.5822,44.5822,398461.0
2022-06-30 14:00:00,50.19,50.21,50.19,50.21,114413.0,44.5822,44.5999,44.5822,44.5999,114413.0
2022-06-30 14:30:00,50.2,50.22,50.15,50.16,250400.0,44.591,44.6088,44.5466,44.5555,250400.0
2022-06-30 15:00:00,50.16,50.2,50.16,50.2,255921.0,44.5555,44.591,44.5555,44.591,255921.0
2022-06-30 15:30:00,50.2,50.21,50.14,50.15,658939.0,44.591,44.5999,44.5377,44.5466,658939.0
2022-07-01 09:30:00,49.73,49.79,49.72,49.73,236443.0,44.7806,44.8346,44.7716,44.7806,236443.0
2022-07-01 10:00:00,49.74,49.82,49.72,49.78,253859.0,44.7896,44.8616,44.7716,44.8256,253859.0
2022-07-01 10:30:00,49.78,49.79,49.71,49.73,338025.0,44.8256,44.8346,44.7626,44.7806,338025.0
2022-07-01 11:00:00,49.74,49.75,49.71,49.73,335263.0,44.7896,44.7986,44.7626,44.7806,335263.0
2022-07-01 11:30:00,49.74,49.78,49.73,49.78,139756.0,44.7896,44.8256,44.7806,44.8256,139756.0
2022-07-01 12:00:00,49.78,49.78,49.75,49.76,121045.0,44.8256,44.8256,44.7986,44.8076,121045.0
2022-07-01 12:30:00,49.76,49.8,49.76,49.77,302700.0,44.8076,44.8436,44.8076,44.8166,302700.0
2022-07-01 13:00:00,49.77,49.78,49.76,49.77,52899.0,44.8166,44.8256,44.8076,44.8166,52899.0
2022-07-01 13:30:00,49.76,49.81,49.76,49.78,275449.0,44.8076,44.8526,44.8076,44.8256,275449.0
2022-07-01 14:00:00,49.78,49.81,49.77,49.78,1091655.0,44.8256,44.8526,44.8166,44.8256,1091655.0
2022-07-01 14:30:00,49.79,49.82,49.78,49.81,485364.0,44.8346,44.8616,44.8256,44.8526,485364.0
2022-07-01 15:00:00,49.81,49.89,49.8,49.89,234799.0,44.8526,44.9247,44.8436,44.9247,234799.0
2022-07-01 15:30:00,49.9,49.92,49.83,49.87,547094.0,44.9337,44.9517,44.8706,44.9067,547094.0
2022-07-05 09:30:00,49.85,49.89,49.8,49.82,458941.0,44.8886,44.9247,44.8436,44.8616,458941.0
2022-07-05 10:00:00,49.82,49.83,49.79,49.81,254984.0,44.8616,44.8706,44.8346,44.8526,254984.0
2022-07-05 10:30:00,49.8,49.83,49.78,49.78,233601.0,44.8436,44.8706,44.8256,44.8256,233601.0
2022-07-05 11:00:00,49.79,49.79,49.76,49.77,176417.0,44.8346,44.8346,44.8076,44.8166,176417.0
2022-07-05 11:30:00,49.76,49.78,49.75,49.77,229618.0,44.8076,44.8256,44.7986,44.8166,229618.0
2022-07-05 12:00:00,49.77,49.77,49.73,49.73,99762.0,44.8166,44.8166,44.7806,44.7806,99762.0
2022-07-05 12:30:00,49.73,49.75,49.73,49.73,166509.0,44.7806,44.7986,44.7806,44.7806,166509.0
2022-07-05 13:00:00,49.74,49.74,49.71,49.72,102856.0,44.7896,44.7896,44.7626,44.7716,102856.0
2022-07-05 13:30:00,49.72,49.72,49.7,49.71,301370.0,44.7716,44.7716,44.7536,44.7626,301370.0
2022-07-05 14:00:00,49.7,49.71,49.66,49.66,135613.0,44.7536,44.7626,44.7176,44.7176,135613.0
2022-07-05 14:30:00,49.66,49.68,49.65,49.66,176507.0,44.7176,44.7356,44.7086,44.7176,176507.0
2022-07-05 15:00:00,49.67,49.67,49.64,49.65,277769.0,44.7266,44.7266,44.6995,44.7086,277769.0
2022-07-05 15:30:00,49.66,49.69,49.65,49.68,432902.0,44.7176,44.7446,44.7086,44.7356,432902.0
2022-07-06 09:30:00,49.64,49.66,49.58,49.61,336454.0,44.6995,44.7176,44.6455,44.6725,336454.0
2022-07-06 10:00:00,49.6,49.6,49.52,49.53,360117.0,44.6635,44.6635,44.5915,44.6005,360117.0
2022-07-06 10:30:00,49.53,49.53,49.47,49.48,250583.0,44.6005,44.6005,44.5465,44.5555,250583.0
2022-07-06 11:00:00,49.48,49.52,49.48,49.48,174101.0,44.5555,44.5915,44.5555,44.5555,174101.0
2022-07-06 11:30:00,49.48,49.5,49.48,49.48,361689.0,44.5555,44.5735,44.5555,44.5555,361689.0
2022-07-06 12:00:00,49.48,49.49,49.46,49.47,193811.0,44.5555,44.5645,44.5375,44.5465,193811.0
2022-07-06 12:30:00,49.46,49.47,49.43,49.44,127310.0,44.5375,44.5465,44.5104,44.5195,127310.0
2022-07-06 13:00:00,49.44,49.45,49.43,49.45,190003.0,44.5195,44.5285,44.5104,44.5285,190003.0
2022-07-06 13:30:00,49.45,49.46,49.44,49.45,194124.0,44.5285,44.5375,44.5195,44.5285,194124.0
2022-07-06 14:00:00,49.46,49.46,49.41,49.43,256479.0,44.5375,44.5375,44.4924,44.5104,256479.0
2022-07-06 14:30:00,49.43,49.46,49.42,49.43,208614.0,44.5104,44.5375,44.5014,44.5104,208614.0
2022-07-06 15:00:00,49.43,49.43,49.4,49.41,304254.0,44.5104,44.5104,44.4834,44.4924,304254.0
2022-07-06 15:30:00,49.41,49.41,49.39,49.4,461833.0,44.4924,44.4924,44.4744,44.4834,461833.0
2022-07-07 09:30:00,49.51,49.52,49.42,49.5,389118.0,44.5825,44.5915,44.5014,44.5735,389118.0
2022-07-07 10:00:00,49.5,49.51,49.49,49.5,199004.0,44.5735,44.5825,44.5645,44.5735,199004.0
2022-07-07 10:30:00,49.5,49.5,49.46,49.47,458719.0,44.5735,44.5735,44.5375,44.5465,458719.0
2022-07-07 11:00:00,49.47,49.48,49.46,49.48,134732.0,44.5465,44.5555,44.5375,44.5555,134732.0
2022-07-07 11:30:00,49.48,49.48,49.45,49.46,94071.0,44.5555,44.5555,44.5285,44.5375,94071.0
2022-07-07 12:00:00,49.46,49.48,49.45,49.47,131157.0,44.5375,44.5555,44.5285,44.5465,131157.0
2022-07-07 12:30:00,49.48,49.48,49.44,49.44,182753.0,44.5555,44.5555,44.5195,44.5195,182753.0
2022-07-07 13:00:00,49.45,49.45,49.42,49.44,176352.0,44.5285,44.5285,44.5014,44.5195,176352.0
2022-07-07 13:30:00,49.44,49.44,49.41,49.43,146410.0,44.5195,44.5195,44.4924,44.5104,146410.0
2022-07-07 14:00:00,49.42,49.43,49.42,49.43,132773.0,44.5014,44.5104,44.5014,44.5104,132773.0
2022-07-07 14:30:00,49.43,49.43,49.37,49.38,177723.0,44.5104,44.5104,44.4564,44.4654,177723.0
2022-07-07 15:00:00,49.37,49.43,49.37,49.41,549834.0,44.4564,44.5104,44.4564,44.4924,549834.0
2022-07-07 15:30:00,49.4,49.41,49.39,49.4,719377.0,44.4834,44.4924,44.4744,44.4834,719377.0
2022-07-08 09:30:00,49.46,49.47,49.36,49.4,210191.0,44.5375,44.5465,44.4474,44.4834,210191.0
2022-07-08 10:00:00,49.4,49.44,49.39,49.41,432334.0,44.4834,44.5195,44.4744,44.4924,432334.0
2022-07-08 10:30:00,49.41,49.43,49.39,49.4,287205.0,44.4924,44.5104,44.4744,44.4834,287205.0
2022-07-08 11:00:00,49.4,49.44,49.39,49.44,127101.0,44.4834,44.5195,44.4744,44.5195,127101.0
2022-07-08 11:30:00,49.44,49.44,49.42,49.43,370759.0,44.5195,44.5195,44.5014,44.5104,370759.0
2022-07-08 12:00:00,49.42,49.44,49.42,49.43,147606.0,44.5014,44.5195,44.5014,44.5104,147606.0
2022-07-08 12:30:00,49.43,49.44,49.42,49.44,187820.0,44.5104,44.5195,44.5014,44.5195,187820.0
2022-07-08 13:00:00,49.44,49.45,49.43,49.45,198778.0,44.5195,44.5285,44.5104,44.5285,198778.0
2022-07-08 13:30:00,49.45,49.45,49.43,49.44,98906.0,44.5285,44.5285,44.5104,44.5195,98906.0
2022-07-08 14:00:00,49.44,49.44,49.42,49.43,182073.0,44.5195,44.5195,44.5014,44.5104,182073.0
2022-07-08 14:30:00,49.43,49.43,49.41,49.41,132934.0,44.5104,44.5104,44.4924,44.4924,132934.0
2022-07-08 15:00:00,49.41,49.44,49.41,49.44,326364.0,44.4924,44.5195,44.4924,44.5195,326364.0
2022-07-08 15:30:00,49.44,49.46,49.42,49.46,319762.0,44.5195,44.5375,44.5014,44.5375,319762.0
2022-07-11 09:30:00,49.47,49.52,49.47,49.5,196704.0,44.5465,44.5915,44.5465,44.5735,196704.0
2022-07-11 10:00:00,49.5,49.51,49.49,49.5,197128.0,44.5735,44.5825,44.5645,44.5735,197128.0
2022-07-11 10:30:00,49.51,49.51,49.47,49.5,126816.0,44.5825,44.5825,44.5465,44.5735,126816.0
2022-07-11 11:00:00,49.5,49.5,49.44,49.45,77496.0,44.5735,44.5735,44.5195,44.5285,77496.0
2022-07-11 11:30:00,49.45,49.48,49.45,49.48,164029.0,44.5285,44.5555,44.5285,44.5555,164029.0
2022-07-11 12:00:00,49.48,49.48,49.45,49.46,186154.0,44.5555,44.5555,44.5285,44.5375,186154.0
2022-07-11 12:30:00,49.46,49.47,49.44,49.45,246472.0,44.5375,44.5465,44.5195,44.5285,246472.0
2022-07-11 13:00:00,49.45,49.46,49.45,49.45,48242.0,44.5285,44.5375,44.5285,44.5285,48242.0
2022-07-11 13:30:00,49.46,49.46,49.42,49.45,276745.0,44.5375,44.5375,44.5014,44.5285,276745.0
2022-07-11 14:00:00,49.46,49.46,49.45,49.46,66726.0,44.5375,44.5375,44.5285,44.5375,66726.0
2022-07-11 14:30:00,49.45,49.46,49.45,49.45,62511.0,44.5285,44.5375,44.5285,44.5285,62511.0
2022-07-11 15:00:00,49.45,49.49,49.45,49.45,305454.0,44.5285,44.5645,44.5285,44.5285,305454.0
2022-07-11 15:30:00,49.46,49.46,49.43,49.45,148302.0,44.5375,44.5375,44.5104,44.5285,148302.0
2022-07-12 09:30:00,49.39,49.43,49.39,49.4,134656.0,44.4744,44.5104,44.4744,44.4834,134656.0
2022-07-12 10:00:00,49.4,49.41,49.36,49.38,217376.0,44.4834,44.4924,44.4474,44.4654,217376.0
2022-07-12 10:30:00,49.37,49.39,49.34,49.38,158839.0,44.4564,44.4744,44.4294,44.4654,158839.0
2022-07-12 11:00:00,49.38,49.4,49.38,49.38,121682.0,44.4654,44.4834,44.4654,44.4654,121682.0
2022-07-12 11:30:00,49.38,49.39,49.36,49.38,115024.0,44.4654,44.4744,44.4474,44.4654,115024.0
2022-07-12 12:00:00,49.39,49.42,49.38,49.41,145454.0,44.4744,44.5014,44.4654,44.4924,145454.0
2022-07-12 12:30:00,49.41,49.41,49.38,49.39,96581.0,44.4924,44.4924,44.4654,44.4744,96581.0
2022-07-12 13:00:00,49.39,49.39,49.36,49.38,148493.0,44.4744,44.4744,44.4474,44.4654,148493.0
2022-07-12 13:30:00,49.37,49.39,49.37,49.39,206863.0,44.4564,44.4744,44.4564,44.4744,206863.0
2022-07-12 14:00:00,49.39,49.4,49.37,49.4,118845.0,44.4744,44.4834,44.4564,44.4834,118845.0
2022-07-12 14:30:00,49.4,49.4,49.38,49.39,174504.0,44.4834,44.4834,44.4654,44.4744,174504.0
2022-07-12 15:00:00,49.39,49.39,49.35,49.36,255024.0,44.4744,44.4744,44.4384,44.4474,255024.0
2022-07-12 15:30:00,49.36,49.36,49.31,49.32,365939.0,44.4474,44.4474,44.4024,44.4114,365939.0
2022-07-13 09:30:00,49.33,49.37,49.33,49.36,173045.0,44.4204,44.4564,44.4204,44.4474,173045.0
2022-07-13 10:00:00,49.35,49.41,49.31,49.41,250130.0,44.4384,44.4924,44.4024,44.4924,250130.0
2022-07-13 10:30:00,49.41,49.49,49.4,49.46,188454.0,44.4924,44.5645,44.4834,44.5375,188454.0
2022-07-13 11:00:00,49.46,49.46,49.38,49.39,146825.0,44.5375,44.5375,44.4654,44.4744,146825.0
2022-07-13 11:30:00,49.39,49.41,49.38,49.4,121315.0,44.4744,44.4924,44.4654,44.4834,121315.0
2022-07-13 12:00:00,49.39,49.4,49.38,49.4,88938.0,44.4744,44.4834,44.4654,44.4834,88938.0
2022-07-13 12:30:00,49.39,49.42,49.39,49.41,257011.0,44.4744,44.5014,44.4744,44.4924,257011.0
2022-07-13 13:00:00,49.41,49.43,49.38,49.4,698133.0,44.4924,44.5104,44.4654,44.4834,698133.0
2022-07-13 13:30:00,49.4,49.4,49.38,49.39,95821.0,44.4834,44.4834,44.4654,44.4744,95821.0
2022-07-13 14:00:00,49.38,49.38,49.34,49.35,164016.0,44.4654,44.4654,44.4294,44.4384,164016.0
2022-07-13 14:30:00,49.35,49.36,49.34,49.34,182723.0,44.4384,44.4474,44.4294,44.4294,182723.0
2022-07-13 15:00:00,49.34,49.34,49.31,49.33,245084.0,44.4294,44.4294,44.4024,44.4204,245084.0
2022-07-13 15:30:00,49.33,49.33,49.32,49.33,345917.0,44.4204,44.4204,44.4114,44.4204,345917.0
2022-07-14 09:30:00,49.2,49.25,49.19,49.22,384676.0,44.3033,44.3484,44.2943,44.3213,384676.0
2022-07-14 10:00:00,49.22,49.22,49.2,49.21,231168.0,44.3213,44.3213,44.3033,44.3123,231168.0
2022-07-14 10:30:00,49.21,49.24,49.17,49.22,245093.0,44.3123,44.3394,44.2763,44.3213,245093.0
2022-07-14 11:00:00,49.22,49.27,49.21,49.26,193401.0,44.3213,44.3664,44.3123,44.3574,193401.0
2022-07-14 11:30:00,49.25,49.3,49.24,49.26,654561.0,44.3484,44.3934,44.3394,44.3574,654561.0
2022-07-14 12:00:00,49.26,49.29,49.25,49.26,653858.0,44.3574,44.3844,44.3484,44.3574,653858.0
2022-07-14 12:30:00,49.27,49.3,49.26,49.3,152021.0,44.3664,44.3934,44.3574,44.3934,152021.0
2022-07-14 13:00:00,49.3,49.32,49.29,49.32,86577.0,44.3934,44.4114,44.3844,44.4114,86577.0
2022-07-14 13:30:00,49.31,49.32,49.29,49.31,329619.0,44.4024,44.4114,44.3844,44.4024,329619.0
2022-07-14 14:00:00,49.3,49.31,49.29,49.3,581534.0,44.3934,44.4024,44.3844,44.3934,581534.0
2022-07-14 14:30:00,49.3,49.35,49.3,49.35,278427.0,44.3934,44.4384,44.3934,44.4384,278427.0
2022-07-14 15:00:00,49.34,49.35,49.31,49.33,488629.0,44.4294,44.4384,44.4024,44.4204,488629.0
2022-07-14 15:30:00,49.32,49.35,49.3,49.3,437184.0,44.4114,44.4384,44.3934,44.3934,437184.0
2022-07-15 09:30:00,49.34,49.4,49.34,49.39,216685.0,44.4294,44.4834,44.4294,44.4744,216685.0
2022-07-15 10:00:00,49.4,49.46,49.37,49.44,315096.0,44.4834,44.5375,44.4564,44.5195,315096.0
2022-07-15 10:30:00,49.44,49.45,49.41,49.44,290906.0,44.5195,44.5285,44.4924,44.5195,290906.0
2022-07-15 11:00:00,49.45,49.45,49.43,49.45,476530.0,44.5285,44.5285,44.5104,44.5285,476530.0
2022-07-15 11:30:00,49.45,49.47,49.45,49.46,267748.0,44.5285,44.5465,44.5285,44.5375,267748.0
2022-07-15 12:00:00,49.46,49.48,49.45,49.47,121448.0,44.5375,44.5555,44.5285,44.5465,121448.0
2022-07-15 12:30:00,49.46,49.46,49.44,49.46,137408.0,44.5375,44.5375,44.5195,44.5375,137408.0
2022-07-15 13:00:00,49.46,49.46,49.45,49.46,107765.0,44.5375,44.5375,44.5285,44.5375,107765.0
2022-07-15 13:30:00,49.46,49.47,49.45,49.47,107134.0,44.5375,44.5465,44.5285,44.5465,107134.0
2022-07-15 14:00:00,49.47,49.48,49.46,49.47,375833.0,44.5465,44.5555,44.5375,44.5465,375833.0
2022-07-15 14:30:00,49.48,49.49,49.47,49.48,153414.0,44.5555,44.5645,44.5465,44.5555,153414.0
2022-07-15 15:00:00,49.47,49.5,49.47,49.5,298579.0,44.5465,44.5735,44.5465,44.5735,298579.0
2022-07-15 15:30:00,49.5,49.51,49.47,49.47,389172.0,44.5735,44.5825,44.5465,44.5465,389172.0
2022-07-18 09:30:00,49.54,49.59,49.53,49.57,246146.0,44.6095,44.6545,44.6005,44.6365,246146.0
2022-07-18 10:00:00,49.57,49.58,49.55,49.57,150898.0,44.6365,44.6455,44.6185,44.6365,150898.0
2022-07-18 10:30:00,49.57,49.57,49.54,49.55,77114.0,44.6365,44.6365,44.6095,44.6185,77114.0
2022-07-18 11:00:00,49.55,49.55,49.53,49.54,65123.0,44.6185,44.6185,44.6005,44.6095,65123.0
2022-07-18 11:30:00,49.54,49.55,49.53,49.54,206873.0,44.6095,44.6185,44.6005,44.6095,206873.0
2022-07-18 12:00:00,49.55,49.57,49.54,49.57,120578.0,44.6185,44.6365,44.6095,44.6365,120578.0
2022-07-18 12:30:00,49.57,49.58,49.56,49.57,169389.0,44.6365,44.6455,44.6275,44.6365,169389.0
2022-07-18 13:00:00,49.57,49.59,49.56,49.59,139607.0,44.6365,44.6545,44.6275,44.6545,139607.0
2022-07-18 13:30:00,49.58,49.59,49.58,49.59,100751.0,44.6455,44.6545,44.6455,44.6545,100751.0
2022-07-18 14:00:00,49.59,49.59,49.56,49.57,128986.0,44.6545,44.6545,44.6275,44.6365,128986.0
2022-07-18 14:30:00,49.57,49.61,49.56,49.59,121357.0,44.6365,44.6725,44.6275,44.6545,121357.0
2022-07-18 15:00:00,49.59,49.6,49.58,49.59,283335.0,44.6545,44.6635,44.6455,44.6545,283335.0
2022-07-18 15:30:00,49.59,49.6,49.56,49.56,298072.0,44.6545,44.6635,44.6275,44.6275,298072.0
2022-07-19 09:30:00,49.57,49.58,49.54,49.58,142132.0,44.6365,44.6455,44.6095,44.6455,142132.0
2022-07-19 10:00:00,49.58,49.6,49.56,49.58,341731.0,44.6455,44.6635,44.6275,44.6455,341731.0
2022-07-19 10:30:00,49.58,49.59,49.56,49.58,91720.0,44.6455,44.6545,44.6275,44.6455,91720.0
2022-07-19 11:00:00,49.58,49.61,49.57,49.59,178898.0,44.6455,44.6725,44.6365,44.6545,178898.0
2022-07-19 11:30:00,49.58,49.59,49.57,49.58,176813.0,44.6455,44.6545,44.6365,44.6455,176813.0
2022-07-19 12:00:00,49.58,49.59,49.57,49.58,230103.0,44.6455,44.6545,44.6365,44.6455,230103.0
2022-07-19 12:30:00,49.59,49.61,49.58,49.6,128827.0,44.6545,44.6725,44.6455,44.6635,128827.0
2022-07-19 13:00:00,49.6,49.63,49.6,49.63,206403.0,44.6635,44.6905,44.6635,44.6905,206403.0
2022-07-19 13:30:00,49.63,49.63,49.6,49.6,157071.0,44.6905,44.6905,44.6635,44.6635,157071.0
2022-07-19 14:00:00,49.6,49.61,49.57,49.58,84736.0,44.6635,44.6725,44.6365,44.6455,84736.0
2022-07-19 14:30:00,49.57,49.58,49.56,49.57,204452.0,44.6365,44.6455,44.6275,44.6365,204452.0
2022-07-19 15:00:00,49.58,49.59,49.56,49.58,225534.0,44.6455,44.6545,44.6275,44.6455,225534.0
2022-07-19 15:30:00,49.59,49.59,49.55,49.55,197444.0,44.6545,44.6545,44.6185,44.6185,197444.0
2022-07-20 09:30:00,49.65,49.65,49.56,49.62,173990.0,44.7086,44.7086,44.6275,44.6815,173990.0
2022-07-20 10:00:00,49.62,49.62,49.59,49.6,243729.0,44.6815,44.6815,44.6545,44.6635,243729.0
2022-07-20 10:30:00,49.59,49.61,49.59,49.6,319012.0,44.6545,44.6725,44.6545,44.6635,319012.0
2022-07-20 11:00:00,49.6,49.61,49.58,49.59,187610.0,44.6635,44.6725,44.6455,44.6545,187610.0
2022-07-20 11:30:00,49.59,49.6,49.58,49.59,129694.0,44.6545,44.6635,44.6455,44.6545,129694.0
2022-07-20 12:00:00,49.59,49.59,49.57,49.58,160019.0,44.6545,44.6545,44.6365,44.6455,160019.0
2022-07-20 12:30:00,49.58,49.59,49.57,49.59,116840.0,44.6455,44.6545,44.6365,44.6545,116840.0
2022-07-20 13:00:00,49.59,49.6,49.55,49.56,205617.0,44.6545,44.6635,44.6185,44.6275,205617.0
2022-07-20 13:30:00,49.56,49.58,49.55,49.55,57642.0,44.6275,44.6455,44.6185,44.6185,57642.0
2022-07-20 14:00:00,49.55,49.56,49.52,49.53,112313.0,44.6185,44.6275,44.5915,44.6005,112313.0
2022-07-20 14:30:00,49.53,49.54,49.52,49.53,131278.0,44.6005,44.6095,44.5915,44.6005,131278.0
2022-07-20 15:00:00,49.54,49.55,49.53,49.55,254834.0,44.6095,44.6185,44.6005,44.6185,254834.0
2022-07-20 15:30:00,49.54,49.55,49.52,49.54,247410.0,44.6095,44.6185,44.5915,44.6095,247410.0
2022-07-21 09:30:00,49.59,49.59,49.56,49.58,467269.0,44.6545,44.6545,44.6275,44.6455,467269.0
2022-07-21 10:00:00,49.58,49.6,49.56,49.56,100951.0,44.6455,44.6635,44.6275,44.6275,100951.0
2022-07-21 10:30:00,49.56,49.63,49.56,49.61,248975.0,44.6275,44.6905,44.6275,44.6725,248975.0
2022-07-21 11:00:00,49.62,49.63,49.58,49.58,117816.0,44.6815,44.6905,44.6455,44.6455,117816.0
2022-07-21 11:30:00,49.59,49.59,49.56,49.59,126073.0,44.6545,44.6545,44.6275,44.6545,126073.0
2022-07-21 12:00:00,49.59,49.59,49.58,49.59,190026.0,44.6545,44.6545,44.6455,44.6545,190026.0
2022-07-21 12:30:00,49.58,49.61,49.58,49.58,411303.0,44.6455,44.6725,44.6455,44.6455,411303.0
2022-07-21 13:00:00,49.58,49.61,49.56,49.57,105163.0,44.6455,44.6725,44.6275,44.6365,105163.0
2022-07-21 13:30:00,49.57,49.6,49.56,49.59,204885.0,44.6365,44.6635,44.6275,44.6545,204885.0
2022-07-21 14:00:00,49.6,49.62,49.59,49.62,282024.0,44.6635,44.6815,44.6545,44.6815,282024.0
2022-07-21 14:30:00,49.62,49.65,49.61,49.65,184594.0,44.6815,44.7086,44.6725,44.7086,184594.0
2022-07-21 15:00:00,49.65,49.66,49.63,49.64,218953.0,44.7086,44.7176,44.6905,44.6995,218953.0
2022-07-21 15:30:00,49.65,49.67,49.63,49.66,293835.0,44.7086,44.7266,44.6905,44.7176,293835.0
2022-07-22 09:30:00,49.77,49.88,49.77,49.84,177940.0,44.8166,44.9157,44.8166,44.8796,177940.0
2022-07-22 10:00:00,49.84,49.85,49.79,49.8,221943.0,44.8796,44.8886,44.8346,44.8436,221943.0
2022-07-22 10:30:00,49.8,49.84,49.79,49.83,125915.0,44.8436,44.8796,44.8346,44.8706,125915.0
2022-07-22 11:00:00,49.84,49.86,49.83,49.86,128386.0,44.8796,44.8976,44.8706,44.8976,128386.0
2022-07-22 11:30:00,49.86,49.87,49.83,49.84,136151.0,44.8976,44.9067,44.8706,44.8796,136151.0
2022-07-22 12:00:00,49.84,49.85,49.83,49.84,135642.0,44.8796,44.8886,44.8706,44.8796,135642.0
2022-07-22 12:30:00,49.84,49.87,49.83,49.87,95806.0,44.8796,44.9067,44.8706,44.9067,95806.0
2022-07-22 13:00:00,49.86,49.88,49.85,49.87,171628.0,44.8976,44.9157,44.8886,44.9067,171628.0
2022-07-22 13:30:00,49.87,49.87,49.84,49.84,71305.0,44.9067,44.9067,44.8796,44.8796,71305.0
2022-07-22 14:00:00,49.84,49.85,49.81,49.82,822539.0,44.8796,44.8886,44.8526,44.8616,822539.0
2022-07-22 14:30:00,49.82,49.82,49.79,49.82,197312.0,44.8616,44.8616,44.8346,44.8616,197312.0
2022-07-22 15:00:00,49.82,49.83,49.81,49.83,3277786.0,44.8616,44.8706,44.8526,44.8706,3277786.0
2022-07-22 15:30:00,49.83,49.83,49.81,49.83,382566.0,44.8706,44.8706,44.8526,44.8706,382566.0
2022-07-25 09:30:00,49.83,49.86,49.81,49.84,385350.0,44.8706,44.8976,44.8526,44.8796,385350.0
2022-07-25 10:00:00,49.84,49.85,49.82,49.83,166343.0,44.8796,44.8886,44.8616,44.8706,166343.0
2022-07-25 10:30:00,49.83,49.85,49.83,49.84,127262.0,44.8706,44.8886,44.8706,44.8796,127262.0
2022-07-25 11:00:00,49.84,49.88,49.83,49.87,87926.0,44.8796,44.9157,44.8706,44.9067,87926.0
2022-07-25 11:30:00,49.88,49.88,49.86,49.88,123749.0,44.9157,44.9157,44.8976,44.9157,123749.0
2022-07-25 12:00:00,49.88,49.88,49.84,49.84,186772.0,44.9157,44.9157,44.8796,44.8796,186772.0
2022-07-25 12:30:00,49.85,49.85,49.83,49.83,46057.0,44.8886,44.8886,44.8706,44.8706,46057.0
2022-07-25 13:00:00,49.84,49.85,49.83,49.84,149147.0,44.8796,44.8886,44.8706,44.8796,149147.0
2022-07-25 13:30:00,49.84,49.84,49.82,49.83,291320.0,44.8796,44.8796,44.8616,44.8706,291320.0
2022-07-25 14:00:00,49.83,49.84,49.82,49.84,285138.0,44.8706,44.8796,44.8616,44.8796,285138.0
2022-07-25 14:30:00,49.84,49.84,49.81,49.82,164727.0,44.8796,44.8796,44.8526,44.8616,164727.0
2022-07-25 15:00:00,49.83,49.83,49.81,49.83,166292.0,44.8706,44.8706,44.8526,44.8706,166292.0
2022-07-25 15:30:00,49.83,49.84,49.81,49.84,622663.0,44.8706,44.8796,44.8526,44.8796,622663.0
2022-07-26 09:30:00,49.98,49.98,49.93,49.95,185406.0,45.0057,45.0057,44.9607,44.9787,185406.0
2022-07-26 10:00:00,49.95,49.96,49.91,49.92,77911.0,44.9787,44.9877,44.9427,44.9517,77911.0
2022-07-26 10:30:00,49.91,49.93,49.9,49.91,64452.0,44.9427,44.9607,44.9337,44.9427,64452.0
2022-07-26 11:00:00,49.91,49.92,49.88,49.89,117371.0,44.9427,44.9517,44.9157,44.9247,117371.0
2022-07-26 11:30:00,49.89,49.89,49.84,49.84,120411.0,44.9247,44.9247,44.8796,44.8796,120411.0
2022-07-26 12:00:00,49.85,49.85,49.81,49.82,322733.0,44.8886,44.8886,44.8526,44.8616,322733.0
2022-07-26 12:30:00,49.82,49.86,49.81,49.85,127771.0,44.8616,44.8976,44.8526,44.8886,127771.0
2022-07-26 13:00:00,49.85,49.85,49.82,49.84,85350.0,44.8886,44.8886,44.8616,44.8796,85350.0
2022-07-26 13:30:00,49.84,49.85,49.83,49.84,85294.0,44.8796,44.8886,44.8706,44.8796,85294.0
2022-07-26 14:00:00,49.84,49.86,49.84,49.86,129705.0,44.8796,44.8976,44.8796,44.8976,129705.0
2022-07-26 14:30:00,49.86,49.86,49.83,49.84,151158.0,44.8976,44.8976,44.8706,44.8796,151158.0
2022-07-26 15:00:00,49.83,49.84,49.81,49.82,243355.0,44.8706,44.8796,44.8526,44.8616,243355.0
2022-07-26 15:30:00,49.82,49.82,49.8,49.81,177055.0,44.8616,44.8616,44.8436,44.8526,177055.0
2022-07-27 09:30:00,49.84,49.89,49.84,49.87,129682.0,44.8796,44.9247,44.8796,44.9067,129682.0
2022-07-27 10:00:00,49.87,49.88,49.85,49.85,340270.0,44.9067,44.9157,44.8886,44.8886,340270.0
2022-07-27 10:30:00,49.86,49.88,49.85,49.86,88829.0,44.8976,44.9157,44.8886,44.8976,88829.0
2022-07-27 11:00:00,49.86,49.89,49.86,49.88,48778.0,44.8976,44.9247,44.8976,44.9157,48778.0
2022-07-27 11:30:00,49.88,49.89,49.86,49.87,168119.0,44.9157,44.9247,44.8976,44.9067,168119.0
2022-07-27 12:00:00,49.87,49.89,49.87,49.89,72355.0,44.9067,44.9247,44.9067,44.9247,72355.0
2022-07-27 12:30:00,49.88,49.9,49.88,49.9,50499.0,44.9157,44.9337,44.9157,44.9337,50499.0
2022-07-27 13:00:00,49.89,49.92,49.89,49.91,86445.0,44.9247,44.9517,44.9247,44.9427,86445.0
2022-07-27 13:30:00,49.9,49.91,49.89,49.91,86941.0,44.9337,44.9427,44.9247,44.9427,86941.0
2022-07-27 14:00:00,49.9,49.92,49.88,49.92,153936.0,44.9337,44.9517,44.9157,44.9517,153936.0
2022-07-27 14:30:00,49.92,50.02,49.87,50.02,249491.0,44.9517,45.0417,44.9067,45.0417,249491.0
2022-07-27 15:00:00,50.02,50.03,49.99,49.99,324038.0,45.0417,45.0507,45.0147,45.0147,324038.0
2022-07-27 15:30:00,50.0,50.02,49.98,49.99,187091.0,45.0237,45.0417,45.0057,45.0147,187091.0
2022-07-28 09:30:00,50.26,50.26,50.16,50.21,371511.0,45.2578,45.2578,45.1678,45.2128,371511.0
2022-07-28 10:00:00,50.2,50.22,50.17,50.18,118924.0,45.2038,45.2218,45.1768,45.1858,118924.0
2022-07-28 10:30:00,50.18,50.19,50.15,50.16,81167.0,45.1858,45.1948,45.1588,45.1678,81167.0
2022-07-28 11:00:00,50.16,50.18,50.15,50.17,125987.0,45.1678,45.1858,45.1588,45.1768,125987.0
2022-07-28 11:30:00,50.18,50.19,50.14,50.15,178296.0,45.1858,45.1948,45.1498,45.1588,178296.0
2022-07-28 12:00:00,50.15,50.15,50.12,50.14,234119.0,45.1588,45.1588,45.1318,45.1498,234119.0
2022-07-28 12:30:00,50.15,50.15,50.13,50.15,122282.0,45.1588,45.1588,45.1408,45.1588,122282.0
2022-07-28 13:00:00,50.15,50.16,50.14,50.14,122929.0,45.1588,45.1678,45.1498,45.1498,122929.0
2022-07-28 13:30:00,50.15,50.15,50.14,50.14,79458.0,45.1588,45.1588,45.1498,45.1498,79458.0
2022-07-28 14:00:00,50.15,50.16,50.13,50.15,276037.0,45.1588,45.1678,45.1408,45.1588,276037.0
2022-07-28 14:30:00,50.16,50.19,50.14,50.19,429817.0,45.1678,45.1948,45.1498,45.1948,429817.0
2022-07-28 15:00:00,50.19,50.22,50.18,50.21,144214.0,45.1948,45.2218,45.1858,45.2128,144214.0
2022-07-28 15:30:00,50.22,50.24,50.2,50.24,298633.0,45.2218,45.2398,45.2038,45.2398,298633.0
2022-07-29 09:30:00,50.27,50.3,50.26,50.29,223278.0,45.2668,45.2939,45.2578,45.2849,223278.0
2022-07-29 10:00:00,50.29,50.31,50.27,50.3,336236.0,45.2849,45.3029,45.2668,45.2939,336236.0
2022-07-29 10:30:00,50.3,50.33,50.29,50.31,626213.0,45.2939,45.3209,45.2849,45.3029,626213.0
2022-07-29 11:00:00,50.32,50.38,50.31,50.37,507485.0,45.3119,45.3659,45.3029,45.3569,507485.0
2022-07-29 11:30:00,50.37,50.38,50.36,50.37,171507.0,45.3569,45.3659,45.3479,45.3569,171507.0
2022-07-29 12:00:00,50.36,50.37,50.34,50.36,226367.0,45.3479,45.3569,45.3299,45.3479,226367.0
2022-07-29 12:30:00,50.36,50.36,50.32,50.33,146411.0,45.3479,45.3479,45.3119,45.3209,146411.0
2022-07-29 13:00:00,50.33,50.34,50.31,50.32,70568.0,45.3209,45.3299,45.3029,45.3119,70568.0
2022-07-29 13:30:00,50.31,50.32,50.3,50.3,77028.0,45.3029,45.3119,45.2939,45.2939,77028.0
2022-07-29 14:00:00,50.3,50.33,50.3,50.31,237231.0,45.2939,45.3209,45.2939,45.3029,237231.0
2022-07-29 14:30:00,50.31,50.33,50.31,50.32,191316.0,45.3029,45.3209,45.3029,45.3119,191316.0
2022-07-29 15:00:00,50.32,50.32,50.28,50.29,159545.0,45.3119,45.3119,45.2758,45.2849,159545.0
2022-07-29 15:30:00,50.29,50.36,50.28,50.36,385636.0,45.2849,45.3479,45.2758,45.3479,385636.0
2022-08-01 09:30:00,50.3,50.34,50.3,50.33,447847.0,45.2939,45.3299,45.2939,45.3209,447847.0
2022-08-01 10:00:00,50.32,50.32,50.26,50.3,158050.0,45.3119,45.3119,45.2578,45.2939,158050.0
2022-08-01 10:30:00,50.3,50.32,50.28,50.29,169573.0,45.2939,45.3119,45.2758,45.2849,169573.0
2022-08-01 11:00:00,50.3,50.32,50.29,50.32,152632.0,45.2939,45.3119,45.2849,45.3119,152632.0
2022-08-01 11:30:00,50.31,50.33,50.31,50.32,107808.0,45.3029,45.3209,45.3029,45.3119,107808.0
2022-08-01 12:00:00,50.31,50.32,50.29,50.3,114727.0,45.3029,45.3119,45.2849,45.2939,114727.0
2022-08-01 12:30:00,50.31,50.32,50.3,50.32,127667.0,45.3029,45.3119,45.2939,45.3119,127667.0
2022-08-01 13:00:00,50.32,50.33,50.31,50.33,150332.0,45.3119,45.3209,45.3029,45.3209,150332.0
2022-08-01 13:30:00,50.33,50.33,50.29,50.3,506239.0,45.3209,45.3209,45.2849,45.2939,506239.0
2022-08-01 14:00:00,50.3,50.3,50.27,50.28,227219.0,45.2939,45.2939,45.2668,45.2758,227219.0
2022-08-01 14:30:00,50.29,50.31,50.28,50.3,161798.0,45.2849,45.3029,45.2758,45.2939,161798.0
2022-08-01 15:00:00,50.31,50.34,50.3,50.34,128604.0,45.3029,45.3299,45.2939,45.3299,128604.0
2022-08-01 15:30:00,50.33,50.34,50.3,50.3,174538.0,45.3209,45.3299,45.2939,45.2939,174538.0
2022-08-02 09:30:00,50.24,50.3,50.23,50.24,489643.0,45.2398,45.2939,45.2308,45.2398,489643.0
2022-08-02 10:00:00,50.24,50.25,50.19,50.2,142246.0,45.2398,45.2488,45.1948,45.2038,142246.0
2022-08-02 10:30:00,50.2,50.2,50.14,50.15,178001.0,45.2038,45.2038,45.1498,45.1588,178001.0
2022-08-02 11:00:00,50.15,50.16,50.14,50.15,207612.0,45.1588,45.1678,45.1498,45.1588,207612.0
2022-08-02 11:30:00,50.15,50.17,50.09,50.09,194627.0,45.1588,45.1768,45.1048,45.1048,194627.0
2022-08-02 12:00:00,50.09,50.12,50.08,50.09,474854.0,45.1048,45.1318,45.0958,45.1048,474854.0
2022-08-02 12:30:00,50.09,50.1,50.08,50.08,759700.0,45.1048,45.1138,45.0958,45.0958,759700.0
2022-08-02 13:00:00,50.09,50.09,50.06,50.06,577822.0,45.1048,45.1048,45.0777,45.0777,577822.0
2022-08-02 13:30:00,50.06,50.07,50.01,50.04,709727.0,45.0777,45.0867,45.0327,45.0597,709727.0
2022-08-02 14:00:00,50.05,50.05,50.01,50.02,215695.0,45.0687,45.0687,45.0327,45.0417,215695.0
2022-08-02 14:30:00,50.02,50.03,49.99,50.0,737997.0,45.0417,45.0507,45.0147,45.0237,737997.0
2022-08-02 15:00:00,50.0,50.03,49.99,50.01,599676.0,45.0237,45.0507,45.0147,45.0327,599676.0
2022-08-02 15:30:00,50.01,50.02,49.99,50.02,618219.0,45.0327,45.0417,45.0147,45.0417,618219.0
2022-08-03 09:30:00,50.03,50.09,50.03,50.07,128288.0,45.0507,45.1048,45.0507,45.0867,128288.0
2022-08-03 10:00:00,50.07,50.07,49.94,50.0,193476.0,45.0867,45.0867,44.9697,45.0237,193476.0
2022-08-03 10:30:00,50.0,50.01,49.95,49.96,246104.0,45.0237,45.0327,44.9787,44.9877,246104.0
2022-08-03 11:00:00,49.96,49.99,49.95,49.98,302903.0,44.9877,45.0147,44.9787,45.0057,302903.0
2022-08-03 11:30:00,49.98,50.01,49.98,50.0,133683.0,45.0057,45.0327,45.0057,45.0237,133683.0
2022-08-03 12:00:00,50.0,50.01,49.98,50.0,153053.0,45.0237,45.0327,45.0057,45.0237,153053.0
2022-08-03 12:30:00,50.0,50.0,49.98,49.99,141748.0,45.0237,45.0237,45.0057,45.0147,141748.0
2022-08-03 13:00:00,49.98,49.99,49.98,49.98,94340.0,45.0057,45.0147,45.0057,45.0057,94340.0
2022-08-03 13:30:00,49.98,50.01,49.98,50.0,111085.0,45.0057,45.0327,45.0057,45.0237,111085.0
2022-08-03 14:00:00,50.01,50.02,50.0,50.01,82297.0,45.0327,45.0417,45.0237,45.0327,82297.0
2022-08-03 14:30:00,50.01,50.03,50.0,50.03,95021.0,45.0327,45.0507,45.0237,45.0507,95021.0
2022-08-03 15:00:00,50.03,50.05,50.02,50.04,225026.0,45.0507,45.0687,45.0417,45.0597,225026.0
2022-08-03 15:30:00,50.04,50.07,50.03,50.05,168898.0,45.0597,45.0867,45.0507,45.0687,168898.0
2022-08-04 09:30:00,50.09,50.09,50.02,50.09,147814.0,45.1048,45.1048,45.0417,45.1048,147814.0
2022-08-04 10:00:00,50.09,50.09,50.07,50.07,284464.0,45.1048,45.1048,45.0867,45.0867,284464.0
2022-08-04 10:30:00,50.08,50.09,50.07,50.09,162962.0,45.0958,45.1048,45.0867,45.1048,162962.0
2022-08-04 11:00:00,50.08,50.09,50.06,50.06,98543.0,45.0958,45.1048,45.0777,45.0777,98543.0
2022-08-04 11:30:00,50.06,50.07,50.04,50.05,128185.0,45.0777,45.0867,45.0597,45.0687,128185.0
2022-08-04 12:00:00,50.05,50.08,50.04,50.07,113780.0,45.0687,45.0958,45.0597,45.0867,113780.0
2022-08-04 12:30:00,50.08,50.08,50.03,50.04,208552.0,45.0958,45.0958,45.0507,45.0597,208552.0
2022-08-04 13:00:00,50.04,50.07,50.03,50.06,109962.0,45.0597,45.0867,45.0507,45.0777,109962.0
2022-08-04 13:30:00,50.07,50.07,50.04,50.05,157175.0,45.0867,45.0867,45.0597,45.0687,157175.0
2022-08-04 14:00:00,50.05,50.07,50.05,50.06,56593.0,45.0687,45.0867,45.0687,45.0777,56593.0
2022-08-04 14:30:00,50.07,50.07,50.05,50.06,348239.0,45.0867,45.0867,45.0687,45.0777,348239.0
2022-08-04 15:00:00,50.06,50.07,50.04,50.05,293275.0,45.0777,45.0867,45.0597,45.0687,293275.0
2022-08-04 15:30:00,50.05,50.07,50.04,50.06,302516.0,45.0687,45.0867,45.0597,45.0777,302516.0
2022-08-05 09:30:00,49.84,49.86,49.81,49.83,234833.0,44.8796,44.8976,44.8526,44.8706,234833.0
2022-08-05 10:00:00,49.84,49.86,49.82,49.85,104124.0,44.8796,44.8976,44.8616,44.8886,104124.0
2022-08-05 10:30:00,49.84,49.88,49.84,49.85,153918.0,44.8796,44.9157,44.8796,44.8886,153918.0
2022-08-05 11:00:00,49.84,49.85,49.81,49.82,49074.0,44.8796,44.8886,44.8526,44.8616,49074.0
2022-08-05 11:30:00,49.82,49.83,49.81,49.83,141064.0,44.8616,44.8706,44.8526,44.8706,141064.0
2022-08-05 12:00:00,49.83,49.84,49.81,49.82,83774.0,44.8706,44.8796,44.8526,44.8616,83774.0
2022-08-05 12:30:00,49.82,49.84,49.81,49.83,64957.0,44.8616,44.8796,44.8526,44.8706,64957.0
2022-08-05 13:00:00,49.83,49.83,49.82,49.82,58422.0,44.8706,44.8706,44.8616,44.8616,58422.0
2022-08-05 13:30:00,49.82,49.84,49.82,49.82,56001.0,44.8616,44.8796,44.8616,44.8616,56001.0
2022-08-05 14:00:00,49.83,49.84,49.8,49.8,180328.0,44.8706,44.8796,44.8436,44.8436,180328.0
2022-08-05 14:30:00,49.8,49.82,49.79,49.8,81233.0,44.8436,44.8616,44.8346,44.8436,81233.0
2022-08-05 15:00:00,49.81,49.81,49.79,49.8,148813.0,44.8526,44.8526,44.8346,44.8436,148813.0
2022-08-05 15:30:00,49.81,49.82,49.8,49.81,173259.0,44.8526,44.8616,44.8436,44.8526,173259.0
2022-08-08 09:30:00,49.87,49.93,49.86,49.93,230292.0,44.9067,44.9607,44.8976,44.9607,230292.0
2022-08-08 10:00:00,49.93,49.94,49.91,49.91,144328.0,44.9607,44.9697,44.9427,44.9427,144328.0
2022-08-08 10:30:00,49.91,49.92,49.88,49.9,194650.0,44.9427,44.9517,44.9157,44.9337,194650.0
2022-08-08 11:00:00,49.89,49.91,49.87,49.89,209034.0,44.9247,44.9427,44.9067,44.9247,209034.0
2022-08-08 11:30:00,49.89,49.9,49.88,49.88,118236.0,44.9247,44.9337,44.9157,44.9157,118236.0
2022-08-08 12:00:00,49.89,49.91,49.88,49.91,113151.0,44.9247,44.9427,44.9157,44.9427,113151.0
2022-08-08 12:30:00,49.91,49.92,49.89,49.91,180606.0,44.9427,44.9517,44.9247,44.9427,180606.0
2022-08-08 13:00:00,49.91,49.92,49.9,49.91,79753.0,44.9427,44.9517,44.9337,44.9427,79753.0
2022-08-08 13:30:00,49.9,49.92,49.9,49.91,118518.0,44.9337,44.9517,44.9337,44.9427,118518.0
2022-08-08 14:00:00,49.91,49.91,49.9,49.9,75189.0,44.9427,44.9427,44.9337,44.9337,75189.0
2022-08-08 14:30:00,49.91,49.92,49.89,49.91,102507.0,44.9427,44.9517,44.9247,44.9427,102507.0
2022-08-08 15:00:00,49.9,49.93,49.9,49.9,151813.0,44.9337,44.9607,44.9337,44.9337,151813.0
2022-08-08 15:30:00,49.91,49.92,49.9,49.91,243040.0,44.9427,44.9517,44.9337,44.9427,243040.0
2022-08-09 09:30:00,49.89,49.94,49.86,49.86,111753.0,44.9247,44.9697,44.8976,44.8976,111753.0
2022-08-09 10:00:00,49.87,49.87,49.85,49.87,84928.0,44.9067,44.9067,44.8886,44.9067,84928.0
2022-08-09 10:30:00,49.87,49.9,49.85,49.89,569635.0,44.9067,44.9337,44.8886,44.9247,569635.0
2022-08-09 11:00:00,49.89,49.9,49.86,49.88,202301.0,44.9247,44.9337,44.8976,44.9157,202301.0
2022-08-09 11:30:00,49.89,49.9,49.88,49.88,178692.0,44.9247,44.9337,44.9157,44.9157,178692.0
2022-08-09 12:00:00,49.89,49.9,49.87,49.88,125018.0,44.9247,44.9337,44.9067,44.9157,125018.0
2022-08-09 12:30:00,49.87,49.88,49.86,49.86,72476.0,44.9067,44.9157,44.8976,44.8976,72476.0
2022-08-09 13:00:00,49.87,49.87,49.85,49.86,59521.0,44.9067,44.9067,44.8886,44.8976,59521.0
2022-08-09 13:30:00,49.85,49.87,49.85,49.87,81796.0,44.8886,44.9067,44.8886,44.9067,81796.0
2022-08-09 14:00:00,49.87,49.88,49.86,49.87,139558.0,44.9067,44.9157,44.8976,44.9067,139558.0
2022-08-09 14:30:00,49.87,49.87,49.85,49.86,82700.0,44.9067,44.9067,44.8886,44.8976,82700.0
2022-08-09 15:00:00,49.86,49.88,49.85,49.86,135645.0,44.8976,44.9157,44.8886,44.8976,135645.0
2022-08-09 15:30:00,49.87,49.88,49.86,49.88,118465.0,44.9067,44.9157,44.8976,44.9157,118465.0
2022-08-10 09:30:00,49.87,49.93,49.87,49.93,237119.0,44.9067,44.9607,44.9067,44.9607,237119.0
2022-08-10 10:00:00,49.93,49.93,49.9,49.91,99240.0,44.9607,44.9607,44.9337,44.9427,99240.0
2022-08-10 10:30:00,49.9,49.91,49.9,49.91,58812.0,44.9337,44.9427,44.9337,44.9427,58812.0
2022-08-10 11:00:00,49.91,49.93,49.88,49.88,142292.0,44.9427,44.9607,44.9157,44.9157,142292.0
2022-08-10 11:30:00,49.88,49.91,49.88,49.91,127084.0,44.9157,44.9427,44.9157,44.9427,127084.0
2022-08-10 12:00:00,49.91,49.91,49.89,49.91,72828.0,44.9427,44.9427,44.9247,44.9427,72828.0
2022-08-10 12:30:00,49.91,49.93,49.9,49.92,227949.0,44.9427,44.9607,44.9337,44.9517,227949.0
2022-08-10 13:00:00,49.92,49.93,49.91,49.93,305083.0,44.9517,44.9607,44.9427,44.9607,305083.0
2022-08-10 13:30:00,49.93,49.93,49.9,49.9,223643.0,44.9607,44.9607,44.9337,44.9337,223643.0
2022-08-10 14:00:00,49.9,49.92,49.88,49.89,272709.0,44.9337,44.9517,44.9157,44.9247,272709.0
2022-08-10 14:30:00,49.89,49.9,49.87,49.88,334038.0,44.9247,44.9337,44.9067,44.9157,334038.0
2022-08-10 15:00:00,49.88,49.88,49.86,49.88,431293.0,44.9157,44.9157,44.8976,44.9157,431293.0
2022-08-10 15:30:00,49.88,49.89,49.86,49.86,384983.0,44.9157,44.9247,44.8976,44.8976,384983.0
2022-08-11 09:30:00,49.96,50.0,49.95,49.97,189882.0,44.9877,45.0237,44.9787,44.9967,189882.0
2022-08-11 10:00:00,49.98,49.98,49.93,49.95,105467.0,45.0057,45.0057,44.9607,44.9787,105467.0
2022-08-11 10:30:00,49.95,49.95,49.9,49.91,80142.0,44.9787,44.9787,44.9337,44.9427,80142.0
2022-08-11 11:00:00,49.91,49.93,49.89,49.92,109629.0,44.9427,44.9607,44.9247,44.9517,109629.0
2022-08-11 11:30:00,49.92,49.94,49.91,49.93,118781.0,44.9517,44.9697,44.9427,44.9607,118781.0
2022-08-11 12:00:00,49.93,49.94,49.92,49.94,95753.0,44.9607,44.9697,44.9517,44.9697,95753.0
2022-08-11 12:30:00,49.94,49.94,49.93,49.94,47322.0,44.9697,44.9697,44.9607,44.9697,47322.0
2022-08-11 13:00:00,49.94,49.94,49.91,49.93,69969.0,44.9697,44.9697,44.9427,44.9607,69969.0
2022-08-11 13:30:00,49.92,49.93,49.91,49.92,141835.0,44.9517,44.9607,44.9427,44.9517,141835.0
2022-08-11 14:00:00,49.92,49.93,49.89,49.89,139739.0,44.9517,44.9607,44.9247,44.9247,139739.0
2022-08-11 14:30:00,49.89,49.92,49.88,49.91,371091.0,44.9247,44.9517,44.9157,44.9427,371091.0
2022-08-11 15:00:00,49.91,49.92,49.9,49.91,114632.0,44.9427,44.9517,44.9337,44.9427,114632.0
2022-08-11 15:30:00,49.91,49.92,49.89,49.89,220916.0,44.9427,44.9517,44.9247,44.9247,220916.0
2022-08-12 09:30:00,49.96,49.99,49.96,49.98,176842.0,44.9877,45.0147,44.9877,45.0057,176842.0
2022-08-12 10:00:00,49.96,49.97,49.91,49.91,123182.0,44.9877,44.9967,44.9427,44.9427,123182.0
2022-08-12 10:30:00,49.91,49.95,49.91,49.93,138028.0,44.9427,44.9787,44.9427,44.9607,138028.0
2022-08-12 11:00:00,49.92,49.94,49.92,49.93,91205.0,44.9517,44.9697,44.9517,44.9607,91205.0
2022-08-12 11:30:00,49.93,49.94,49.92,49.92,85123.0,44.9607,44.9697,44.9517,44.9517,85123.0
2022-08-12 12:00:00,49.93,49.94,49.92,49.94,266270.0,44.9607,44.9697,44.9517,44.9697,266270.0
2022-08-12 12:30:00,49.94,49.94,49.93,49.94,53242.0,44.9697,44.9697,44.9607,44.9697,53242.0
2022-08-12 13:00:00,49.94,49.94,49.93,49.94,204235.0,44.9697,44.9697,44.9607,44.9697,204235.0
2022-08-12 13:30:00,49.94,49.94,49.92,49.94,177578.0,44.9697,44.9697,44.9517,44.9697,177578.0
2022-08-12 14:00:00,49.94,49.94,49.93,49.94,157790.0,44.9697,44.9697,44.9607,44.9697,157790.0
2022-08-12 14:30:00,49.94,49.97,49.93,49.97,126089.0,44.9697,44.9967,44.9607,44.9967,126089.0
2022-08-12 15:00:00,49.97,49.98,49.96,49.97,130668.0,44.9967,45.0057,44.9877,44.9967,130668.0
2022-08-12 15:30:00,49.97,49.99,49.96,49.99,156885.0,44.9967,45.0147,44.9877,45.0147,156885.0
2022-08-15 09:30:00,49.95,49.98,49.95,49.96,197925.0,44.9787,45.0057,44.9787,44.9877,197925.0
2022-08-15 10:00:00,49.96,49.97,49.95,49.96,225388.0,44.9877,44.9967,44.9787,44.9877,225388.0
2022-08-15 10:30:00,49.97,49.97,49.94,49.97,241816.0,44.9967,44.9967,44.9697,44.9967,241816.0
2022-08-15 11:00:00,49.97,49.99,49.96,49.98,138481.0,44.9967,45.0147,44.9877,45.0057,138481.0
2022-08-15 11:30:00,49.99,50.0,49.98,49.98,276430.0,45.0147,45.0237,45.0057,45.0057,276430.0
2022-08-15 12:00:00,49.98,49.99,49.97,49.98,75955.0,45.0057,45.0147,44.9967,45.0057,75955.0
2022-08-15 12:30:00,49.98,49.99,49.97,49.98,68818.0,45.0057,45.0147,44.9967,45.0057,68818.0
2022-08-15 13:00:00,49.98,49.99,49.97,49.98,58774.0,45.0057,45.0147,44.9967,45.0057,58774.0
2022-08-15 13:30:00,49.98,49.99,49.97,49.98,67662.0,45.0057,45.0147,44.9967,45.0057,67662.0
2022-08-15 14:00:00,49.97,49.98,49.96,49.98,127546.0,44.9967,45.0057,44.9877,45.0057,127546.0
2022-08-15 14:30:00,49.98,49.99,49.97,49.98,100812.0,45.0057,45.0147,44.9967,45.0057,100812.0
2022-08-15 15:00:00,49.99,49.99,49.97,49.98,132056.0,45.0147,45.0147,44.9967,45.0057,132056.0
2022-08-15 15:30:00,49.98,49.99,49.96,49.98,167667.0,45.0057,45.0147,44.9877,45.0057,167667.0
2022-08-16 09:30:00,50.0,50.0,49.95,49.95,178880.0,45.0237,45.0237,44.9787,44.9787,178880.0
2022-08-16 10:00:00,49.96,49.99,49.95,49.96,137226.0,44.9877,45.0147,44.9787,44.9877,137226.0
2022-08-16 10:30:00,49.97,49.99,49.96,49.96,108724.0,44.9967,45.0147,44.9877,44.9877,108724.0
2022-08-16 11:00:00,49.96,49.98,49.94,49.96,189091.0,44.9877,45.0057,44.9697,44.9877,189091.0
2022-08-16 11:30:00,49.97,49.97,49.95,49.96,74196.0,44.9967,44.9967,44.9787,44.9877,74196.0
2022-08-16 12:00:00,49.96,49.96,49.95,49.96,102506.0,44.9877,44.9877,44.9787,44.9877,102506.0
2022-08-16 12:30:00,49.96,49.96,49.95,49.96,74402.0,44.9877,44.9877,44.9787,44.9877,74402.0
2022-08-16 13:00:00,49.96,49.96,49.93,49.94,69473.0,44.9877,44.9877,44.9607,44.9697,69473.0
2022-08-16 13:30:00,49.94,49.94,49.91,49.92,395137.0,44.9697,44.9697,44.9427,44.9517,395137.0
2022-08-16 14:00:00,49.92,49.92,49.89,49.91,103523.0,44.9517,44.9517,44.9247,44.9427,103523.0
2022-08-16 14:30:00,49.91,49.91,49.89,49.91,300855.0,44.9427,44.9427,44.9247,44.9427,300855.0
2022-08-16 15:00:00,49.91,49.91,49.89,49.9,151294.0,44.9427,44.9427,44.9247,44.9337,151294.0
2022-08-16 15:30:00,49.89,49.92,49.89,49.91,171672.0,44.9247,44.9517,44.9247,44.9427,171672.0
2022-08-17 09:30:00,49.91,49.92,49.88,49.9,320009.0,44.9427,44.9517,44.9157,44.9337,320009.0
2022-08-17 10:00:00,49.9,49.92,49.89,49.91,296813.0,44.9337,44.9517,44.9247,44.9427,296813.0
2022-08-17 10:30:00,49.91,49.92,49.9,49.9,181755.0,44.9427,44.9517,44.9337,44.9337,181755.0
2022-08-17 11:00:00,49.91,49.91,49.87,49.88,230293.0,44.9427,44.9427,44.9067,44.9157,230293.0
2022-08-17 11:30:00,49.87,49.88,49.84,49.84,78826.0,44.9067,44.9157,44.8796,44.8796,78826.0
2022-08-17 12:00:00,49.84,49.86,49.84,49.85,66380.0,44.8796,44.8976,44.8796,44.8886,66380.0
2022-08-17 12:30:00,49.86,49.88,49.85,49.88,58938.0,44.8976,44.9157,44.8886,44.9157,58938.0
2022-08-17 13:00:00,49.87,49.88,49.85,49.87,64056.0,44.9067,44.9157,44.8886,44.9067,64056.0
2022-08-17 13:30:00,49.87,49.88,49.85,49.87,62465.0,44.9067,44.9157,44.8886,44.9067,62465.0
2022-08-17 14:00:00,49.87,49.92,49.86,49.91,130038.0,44.9067,44.9517,44.8976,44.9427,130038.0
2022-08-17 14:30:00,49.91,49.93,49.89,49.9,107693.0,44.9427,44.9607,44.9247,44.9337,107693.0
2022-08-17 15:00:00,49.9,49.9,49.88,49.9,146478.0,44.9337,44.9337,44.9157,44.9337,146478.0
2022-08-17 15:30:00,49.89,49.9,49.88,49.88,823298.0,44.9247,44.9337,44.9157,44.9157,823298.0
2022-08-18 09:30:00,49.93,49.98,49.9,49.97,390398.0,44.9607,45.0057,44.9337,44.9967,390398.0
2022-08-18 10:00:00,49.96,49.99,49.95,49.96,218973.0,44.9877,45.0147,44.9787,44.9877,218973.0
2022-08-18 10:30:00,49.96,49.97,49.95,49.97,83574.0,44.9877,44.9967,44.9787,44.9967,83574.0
2022-08-18 11:00:00,49.97,49.98,49.95,49.97,49293.0,44.9967,45.0057,44.9787,44.9967,49293.0
2022-08-18 11:30:00,49.97,49.97,49.92,49.92,237737.0,44.9967,44.9967,44.9517,44.9517,237737.0
2022-08-18 12:00:00,49.93,49.93,49.89,49.89,95782.0,44.9607,44.9607,44.9247,44.9247,95782.0
2022-08-18 12:30:00,49.9,49.91,49.89,49.91,204935.0,44.9337,44.9427,44.9247,44.9427,204935.0
2022-08-18 13:00:00,49.91,49.98,49.9,49.95,141606.0,44.9427,45.0057,44.9337,44.9787,141606.0
2022-08-18 13:30:00,49.95,50.01,49.95,50.0,513983.0,44.9787,45.0327,44.9787,45.0237,513983.0
2022-08-18 14:00:00,50.0,50.03,50.0,50.02,267603.0,45.0237,45.0507,45.0237,45.0417,267603.0
2022-08-18 14:30:00,50.02,50.03,50.0,50.01,64610.0,45.0417,45.0507,45.0237,45.0327,64610.0
2022-08-18 15:00:00,50.01,50.01,49.99,50.01,151520.0,45.0327,45.0327,45.0147,45.0327,151520.0
2022-08-18 15:30:00,50.0,50.01,49.97,49.98,192964.0,45.0237,45.0327,44.9967,45.0057,192964.0
2022-08-19 09:30:00,49.97,50.0,49.94,50.0,1017536.0,44.9967,45.0237,44.9697,45.0237,1017536.0
2022-08-19 10:00:00,50.0,50.0,49.96,49.97,139385.0,45.0237,45.0237,44.9877,44.9967,139385.0
2022-08-19 10:30:00,49.97,49.97,49.94,49.96,72533.0,44.9967,44.9967,44.9697,44.9877,72533.0
2022-08-19 11:00:00,49.96,49.98,49.95,49.98,77878.0,44.9877,45.0057,44.9787,45.0057,77878.0
2022-08-19 11:30:00,49.98,49.99,49.96,49.98,150877.0,45.0057,45.0147,44.9877,45.0057,150877.0
2022-08-19 12:00:00,49.99,50.0,49.98,50.0,62698.0,45.0147,45.0237,45.0057,45.0237,62698.0
2022-08-19 12:30:00,50.0,50.01,49.99,50.01,181230.0,45.0237,45.0327,45.0147,45.0327,181230.0
2022-08-19 13:00:00,50.01,50.01,49.99,50.0,58315.0,45.0327,45.0327,45.0147,45.0237,58315.0
2022-08-19 13:30:00,49.99,50.0,49.99,50.0,82443.0,45.0147,45.0237,45.0147,45.0237,82443.0
2022-08-19 14:00:00,50.0,50.0,49.98,49.99,167611.0,45.0237,45.0237,45.0057,45.0147,167611.0
2022-08-19 14:30:00,49.98,49.99,49.96,49.97,109172.0,45.0057,45.0147,44.9877,44.9967,109172.0
2022-08-19 15:00:00,49.97,50.0,49.96,49.98,207651.0,44.9967,45.0237,44.9877,45.0057,207651.0
2022-08-19 15:30:00,49.98,49.99,49.97,49.98,232512.0,45.0057,45.0147,44.9967,45.0057,232512.0
2022-08-22 09:30:00,49.95,49.96,49.9,49.91,123119.0,44.9787,44.9877,44.9337,44.9427,123119.0
2022-08-22 10:00:00,49.91,49.93,49.9,49.93,130041.0,44.9427,44.9607,44.9337,44.9607,130041.0
2022-08-22 10:30:00,49.92,49.94,49.91,49.93,159715.0,44.9517,44.9697,44.9427,44.9607,159715.0
2022-08-22 11:00:00,49.93,49.94,49.92,49.94,103301.0,44.9607,44.9697,44.9517,44.9697,103301.0
2022-08-22 11:30:00,49.94,49.95,49.92,49.94,161798.0,44.9697,44.9787,44.9517,44.9697,161798.0
2022-08-22 12:00:00,49.94,49.95,49.91,49.91,97761.0,44.9697,44.9787,44.9427,44.9427,97761.0
2022-08-22 12:30:00,49.91,49.93,49.9,49.93,215781.0,44.9427,44.9607,44.9337,44.9607,215781.0
2022-08-22 13:00:00,49.93,49.93,49.91,49.93,147591.0,44.9607,44.9607,44.9427,44.9607,147591.0
2022-08-22 13:30:00,49.93,49.93,49.92,49.93,70011.0,44.9607,44.9607,44.9517,44.9607,70011.0
2022-08-22 14:00:00,49.93,49.93,49.92,49.93,171785.0,44.9607,44.9607,44.9517,44.9607,171785.0
2022-08-22 14:30:00,49.93,49.94,49.92,49.94,156897.0,44.9607,44.9697,44.9517,44.9697,156897.0
2022-08-22 15:00:00,49.94,49.95,49.93,49.94,141627.0,44.9697,44.9787,44.9607,44.9697,141627.0
2022-08-22 15:30:00,49.95,49.95,49.93,49.94,348857.0,44.9787,44.9787,44.9607,44.9697,348857.0
2022-08-23 09:30:00,49.95,50.03,49.95,50.0,235448.0,44.9787,45.0507,44.9787,45.0237,235448.0
2022-08-23 10:00:00,50.0,50.05,49.99,50.03,278203.0,45.0237,45.0687,45.0147,45.0507,278203.0
2022-08-23 10:30:00,50.02,50.03,50.01,50.03,57107.0,45.0417,45.0507,45.0327,45.0507,57107.0
2022-08-23 11:00:00,50.03,50.05,50.03,50.04,95950.0,45.0507,45.0687,45.0507,45.0597,95950.0
2022-08-23 11:30:00,50.05,50.06,50.03,50.04,142688.0,45.0687,45.0777,45.0507,45.0597,142688.0
2022-08-23 12:00:00,50.04,50.11,50.03,50.08,856712.0,45.0597,45.1228,45.0507,45.0958,856712.0
2022-08-23 12:30:00,50.08,50.08,50.05,50.07,294012.0,45.0958,45.0958,45.0687,45.0867,294012.0
2022-08-23 13:00:00,50.08,50.09,50.05,50.05,161683.0,45.0958,45.1048,45.0687,45.0687,161683.0
2022-08-23 13:30:00,50.05,50.06,50.05,50.06,38159.0,45.0687,45.0777,45.0687,45.0777,38159.0
2022-08-23 14:00:00,50.06,50.1,50.05,50.08,3303400.0,45.0777,45.1138,45.0687,45.0958,3303400.0
2022-08-23 14:30:00,50.07,50.08,50.05,50.07,160293.0,45.0867,45.0958,45.0687,45.0867,160293.0
2022-08-23 15:00:00,50.07,50.08,50.06,50.06,335831.0,45.0867,45.0958,45.0777,45.0777,335831.0
2022-08-23 15:30:00,50.06,50.07,50.05,50.06,291533.0,45.0777,45.0867,45.0687,45.0777,291533.0
2022-08-24 09:30:00,50.05,50.08,50.03,50.06,192985.0,45.0687,45.0958,45.0507,45.0777,192985.0
2022-08-24 10:00:00,50.07,50.09,50.05,50.08,122305.0,45.0867,45.1048,45.0687,45.0958,122305.0
2022-08-24 10:30:00,50.08,50.08,50.05,50.07,227093.0,45.0958,45.0958,45.0687,45.0867,227093.0
2022-08-24 11:00:00,50.06,50.1,50.06,50.06,138662.0,45.0777,45.1138,45.0777,45.0777,138662.0
2022-08-24 11:30:00,50.07,50.07,50.02,50.03,269235.0,45.0867,45.0867,45.0417,45.0507,269235.0
2022-08-24 12:00:00,50.04,50.06,50.03,50.06,65889.0,45.0597,45.0777,45.0507,45.0777,65889.0
2022-08-24 12:30:00,50.07,50.08,50.05,50.05,45165.0,45.0867,45.0958,45.0687,45.0687,45165.0
2022-08-24 13:00:00,50.06,50.06,50.03,50.06,145951.0,45.0777,45.0777,45.0507,45.0777,145951.0
2022-08-24 13:30:00,50.05,50.1,50.05,50.09,99525.0,45.0687,45.1138,45.0687,45.1048,99525.0
2022-08-24 14:00:00,50.1,50.11,50.09,50.11,139728.0,45.1138,45.1228,45.1048,45.1228,139728.0
2022-08-24 14:30:00,50.1,50.12,50.09,50.11,73846.0,45.1138,45.1318,45.1048,45.1228,73846.0
2022-08-24 15:00:00,50.12,50.12,50.1,50.12,112570.0,45.1318,45.1318,45.1138,45.1318,112570.0
2022-08-24 15:30:00,50.12,50.12,50.11,50.11,100986.0,45.1318,45.1318,45.1228,45.1228,100986.0
2022-08-25 09:30:00,50.18,50.18,50.13,50.16,349158.0,45.1858,45.1858,45.1408,45.1678,349158.0
2022-08-25 10:00:00,50.16,50.18,50.14,50.14,95061.0,45.1678,45.1858,45.1498,45.1498,95061.0
2022-08-25 10:30:00,50.15,50.15,50.12,50.14,94403.0,45.1588,45.1588,45.1318,45.1498,94403.0
2022-08-25 11:00:00,50.13,50.14,50.1,50.11,94272.0,45.1408,45.1498,45.1138,45.1228,94272.0
2022-08-25 11:30:00,50.11,50.12,50.09,50.12,106634.0,45.1228,45.1318,45.1048,45.1318,106634.0
2022-08-25 12:00:00,50.11,50.12,50.1,50.12,109104.0,45.1228,45.1318,45.1138,45.1318,109104.0
2022-08-25 12:30:00,50.12,50.12,50.11,50.11,40191.0,45.1318,45.1318,45.1228,45.1228,40191.0
2022-08-25 13:00:00,50.11,50.14,50.11,50.12,250170.0,45.1228,45.1498,45.1228,45.1318,250170.0
2022-08-25 13:30:00,50.12,50.14,50.11,50.14,110637.0,45.1318,45.1498,45.1228,45.1498,110637.0
2022-08-25 14:00:00,50.14,50.14,50.11,50.12,413921.0,45.1498,45.1498,45.1228,45.1318,413921.0
2022-08-25 14:30:00,50.12,50.12,50.09,50.09,304943.0,45.1318,45.1318,45.1048,45.1048,304943.0
2022-08-25 15:00:00,50.09,50.13,50.09,50.13,245436.0,45.1048,45.1408,45.1048,45.1408,245436.0
2022-08-25 15:30:00,50.12,50.13,50.11,50.11,395876.0,45.1318,45.1408,45.1228,45.1228,395876.0
2022-08-26 09:30:00,50.14,50.15,50.11,50.13,102131.0,45.1498,45.1588,45.1228,45.1408,102131.0
2022-08-26 10:00:00,50.12,50.13,50.01,50.03,1237037.0,45.1318,45.1408,45.0327,45.0507,1237037.0
2022-08-26 10:30:00,50.03,50.05,49.99,50.01,183401.0,45.0507,45.0687,45.0147,45.0327,183401.0
2022-08-26 11:00:00,50.02,50.06,50.01,50.05,177649.0,45.0417,45.0777,45.0327,45.0687,177649.0
2022-08-26 11:30:00,50.05,50.07,50.05,50.05,149078.0,45.0687,45.0867,45.0687,45.0687,149078.0
2022-08-26 12:00:00,50.06,50.06,50.03,50.03,112247.0,45.0777,45.0777,45.0507,45.0507,112247.0
2022-08-26 12:30:00,50.04,50.04,50.02,50.02,132809.0,45.0597,45.0597,45.0417,45.0417,132809.0
2022-08-26 13:00:00,50.02,50.04,50.01,50.04,118119.0,45.0417,45.0597,45.0327,45.0597,118119.0
2022-08-26 13:30:00,50.04,50.04,50.02,50.04,153154.0,45.0597,45.0597,45.0417,45.0597,153154.0
2022-08-26 14:00:00,50.04,50.05,50.02,50.03,106844.0,45.0597,45.0687,45.0417,45.0507,106844.0
2022-08-26 14:30:00,50.04,50.05,50.02,50.02,135623.0,45.0597,45.0687,45.0417,45.0417,135623.0
2022-08-26 15:00:00,50.02,50.03,50.0,50.0,136066.0,45.0417,45.0507,45.0237,45.0237,136066.0
2022-08-26 15:30:00,50.01,50.02,50.0,50.02,277202.0,45.0327,45.0417,45.0237,45.0417,277202.0
2022-08-29 09:30:00,49.93,49.96,49.92,49.94,148693.0,44.9607,44.9877,44.9517,44.9697,148693.0
2022-08-29 10:00:00,49.94,49.96,49.93,49.94,225844.0,44.9697,44.9877,44.9607,44.9697,225844.0
2022-08-29 10:30:00,49.95,49.95,49.93,49.95,77145.0,44.9787,44.9787,44.9607,44.9787,77145.0
2022-08-29 11:00:00,49.95,49.96,49.94,49.95,98876.0,44.9787,44.9877,44.9697,44.9787,98876.0
2022-08-29 11:30:00,49.94,49.94,49.92,49.94,104847.0,44.9697,44.9697,44.9517,44.9697,104847.0
2022-08-29 12:00:00,49.94,49.94,49.92,49.93,52453.0,44.9697,44.9697,44.9517,44.9607,52453.0
2022-08-29 12:30:00,49.93,49.94,49.92,49.93,80217.0,44.9607,44.9697,44.9517,44.9607,80217.0
2022-08-29 13:00:00,49.94,49.95,49.93,49.94,1191286.0,44.9697,44.9787,44.9607,44.9697,1191286.0
2022-08-29 13:30:00,49.95,49.96,49.94,49.96,136986.0,44.9787,44.9877,44.9697,44.9877,136986.0
2022-08-29 14:00:00,49.96,49.96,49.93,49.94,126800.0,44.9877,44.9877,44.9607,44.9697,126800.0
2022-08-29 14:30:00,49.94,49.94,49.9,49.91,99563.0,44.9697,44.9697,44.9337,44.9427,99563.0
2022-08-29 15:00:00,49.91,49.92,49.9,49.91,149403.0,44.9427,44.9517,44.9337,44.9427,149403.0
2022-08-29 15:30:00,49.91,49.93,49.91,49.92,236026.0,44.9427,44.9607,44.9427,44.9517,236026.0
2022-08-30 09:30:00,49.89,49.91,49.87,49.89,117511.0,44.9247,44.9427,44.9067,44.9247,117511.0
2022-08-30 10:00:00,49.88,49.88,49.83,49.84,93097.0,44.9157,44.9157,44.8706,44.8796,93097.0
2022-08-30 10:30:00,49.83,49.85,49.81,49.85,175725.0,44.8706,44.8886,44.8526,44.8886,175725.0
2022-08-30 11:00:00,49.85,49.85,49.82,49.84,124672.0,44.8886,44.8886,44.8616,44.8796,124672.0
2022-08-30 11:30:00,49.84,49.85,49.82,49.83,182241.0,44.8796,44.8886,44.8616,44.8706,182241.0
2022-08-30 12:00:00,49.83,49.84,49.8,49.8,124591.0,44.8706,44.8796,44.8436,44.8436,124591.0
2022-08-30 12:30:00,49.8,49.82,49.79,49.81,94498.0,44.8436,44.8616,44.8346,44.8526,94498.0
2022-08-30 13:00:00,49.81,49.82,49.8,49.8,153966.0,44.8526,44.8616,44.8436,44.8436,153966.0
2022-08-30 13:30:00,49.8,49.81,49.8,49.81,124288.0,44.8436,44.8526,44.8436,44.8526,124288.0
2022-08-30 14:00:00,49.8,49.84,49.8,49.83,158780.0,44.8436,44.8796,44.8436,44.8706,158780.0
2022-08-30 14:30:00,49.83,49.84,49.81,49.83,370707.0,44.8706,44.8796,44.8526,44.8706,370707.0
2022-08-30 15:00:00,49.83,49.84,49.81,49.83,233741.0,44.8706,44.8796,44.8526,44.8706,233741.0
2022-08-30 15:30:00,49.83,49.83,49.81,49.82,289714.0,44.8706,44.8706,44.8526,44.8616,289714.0
2022-08-31 09:30:00,49.78,49.79,49.76,49.79,131077.0,44.8256,44.8346,44.8076,44.8346,131077.0
2022-08-31 10:00:00,49.8,49.8,49.76,49.78,220302.0,44.8436,44.8436,44.8076,44.8256,220302.0
2022-08-31 10:30:00,49.79,49.79,49.78,49.78,505443.0,44.8346,44.8346,44.8256,44.8256,505443.0
2022-08-31 11:00:00,49.78,49.79,49.75,49.77,180340.0,44.8256,44.8346,44.7986,44.8166,180340.0
2022-08-31 11:30:00,49.77,49.77,49.75,49.76,106265.0,44.8166,44.8166,44.7986,44.8076,106265.0
2022-08-31 12:00:00,49.76,49.77,49.75,49.76,375925.0,44.8076,44.8166,44.7986,44.8076,375925.0
2022-08-31 12:30:00,49.76,49.77,49.75,49.77,93630.0,44.8076,44.8166,44.7986,44.8166,93630.0
2022-08-31 13:00:00,49.76,49.77,49.74,49.74,125034.0,44.8076,44.8166,44.7896,44.7896,125034.0
2022-08-31 13:30:00,49.75,49.75,49.73,49.73,232745.0,44.7986,44.7986,44.7806,44.7806,232745.0
2022-08-31 14:00:00,49.73,49.74,49.7,49.71,413942.0,44.7806,44.7896,44.7536,44.7626,413942.0
2022-08-31 14:30:00,49.71,49.73,49.7,49.71,210733.0,44.7626,44.7806,44.7536,44.7626,210733.0
2022-08-31 15:00:00,49.7,49.71,49.65,49.66,215198.0,44.7536,44.7626,44.7086,44.7176,215198.0
2022-08-31 15:30:00,49.65,49.66,49.56,49.59,331118.0,44.7086,44.7176,44.6275,44.6545,331118.0
2022-09-01 09:30:00,49.49,49.55,49.49,49.53,220377.0,44.5645,44.6185,44.5645,44.6005,220377.0
2022-09-01 10:00:00,49.53,49.53,49.48,49.51,368162.0,44.6005,44.6005,44.5555,44.5825,368162.0
2022-09-01 10:30:00,49.5,49.52,49.45,49.49,427174.0,44.5735,44.5915,44.5285,44.5645,427174.0
2022-09-01 11:00:00,49.49,49.52,49.48,49.51,232858.0,44.5645,44.5915,44.5555,44.5825,232858.0
2022-09-01 11:30:00,49.51,49.51,49.47,49.49,599847.0,44.5825,44.5825,44.5465,44.5645,599847.0
2022-09-01 12:00:00,49.49,49.51,49.48,49.5,199610.0,44.5645,44.5825,44.5555,44.5735,199610.0
2022-09-01 12:30:00,49.51,49.51,49.48,49.49,216543.0,44.5825,44.5825,44.5555,44.5645,216543.0
2022-09-01 13:00:00,49.5,49.5,49.47,49.48,226419.0,44.5735,44.5735,44.5465,44.5555,226419.0
2022-09-01 13:30:00,49.48,49.5,49.48,49.49,198779.0,44.5555,44.5735,44.5555,44.5645,198779.0
2022-09-01 14:00:00,49.49,49.5,49.47,49.47,115999.0,44.5645,44.5735,44.5465,44.5465,115999.0
2022-09-01 14:30:00,49.48,49.48,49.46,49.47,223744.0,44.5555,44.5555,44.5375,44.5465,223744.0
2022-09-01 15:00:00,49.47,49.48,49.46,49.46,453183.0,44.5465,44.5555,44.5375,44.5375,453183.0
2022-09-01 15:30:00,49.46,49.48,49.45,49.47,596386.0,44.5375,44.5555,44.5285,44.5465,596386.0
2022-09-02 09:30:00,49.63,49.68,49.62,49.67,461300.0,44.6905,44.7356,44.6815,44.7266,461300.0
2022-09-02 10:00:00,49.66,49.67,49.61,49.62,321848.0,44.7176,44.7266,44.6725,44.6815,321848.0
2022-09-02 10:30:00,49.62,49.65,49.61,49.62,108164.0,44.6815,44.7086,44.6725,44.6815,108164.0
2022-09-02 11:00:00,49.62,49.63,49.57,49.57,78803.0,44.6815,44.6905,44.6365,44.6365,78803.0
2022-09-02 11:30:00,49.58,49.59,49.55,49.59,84855.0,44.6455,44.6545,44.6185,44.6545,84855.0
2022-09-02 12:00:00,49.59,49.6,49.58,49.59,59947.0,44.6545,44.6635,44.6455,44.6545,59947.0
2022-09-02 12:30:00,49.59,49.61,49.58,49.61,128742.0,44.6545,44.6725,44.6455,44.6725,128742.0
2022-09-02 13:00:00,49.61,49.63,49.6,49.62,95723.0,44.6725,44.6905,44.6635,44.6815,95723.0
2022-09-02 13:30:00,49.62,49.63,49.61,49.63,45925.0,44.6815,44.6905,44.6725,44.6905,45925.0
2022-09-02 14:00:00,49.63,49.64,49.61,49.63,112329.0,44.6905,44.6995,44.6725,44.6905,112329.0
2022-09-02 14:30:00,49.63,49.64,49.61,49.63,99463.0,44.6905,44.6995,44.6725,44.6905,99463.0
2022-09-02 15:00:00,49.63,49.63,49.61,49.63,175585.0,44.6905,44.6905,44.6725,44.6905,175585.0
2022-09-02 15:30:00,49.63,49.64,49.6,49.6,623553.0,44.6905,44.6995,44.6635,44.6635,623553.0
2022-09-06 09:30:00,49.52,49.57,49.5,49.52,2884101.0,44.5915,44.6365,44.5735,44.5915,2884101.0
2022-09-06 10:00:00,49.51,49.51,49.46,49.49,190023.0,44.5825,44.5825,44.5375,44.5645,190023.0
2022-09-06 10:30:00,49.49,49.52,49.48,49.48,96923.0,44.5645,44.5915,44.5555,44.5555,96923.0
2022-09-06 11:00:00,49.48,49.51,49.46,49.48,344954.0,44.5555,44.5825,44.5375,44.5555,344954.0
2022-09-06 11:30:00,49.48,49.49,49.44,49.45,95296.0,44.5555,44.5645,44.5195,44.5285,95296.0
2022-09-06 12:00:00,49.45,49.45,49.43,49.45,97169.0,44.5285,44.5285,44.5104,44.5285,97169.0
2022-09-06 12:30:00,49.45,49.46,49.44,49.44,99474.0,44.5285,44.5375,44.5195,44.5195,99474.0
2022-09-06 13:00:00,49.45,49.46,49.44,49.46,73513.0,44.5285,44.5375,44.5195,44.5375,73513.0
2022-09-06 13:30:00,49.46,49.46,49.43,49.44,173335.0,44.5375,44.5375,44.5104,44.5195,173335.0
2022-09-06 14:00:00,49.44,49.45,49.43,49.44,104841.0,44.5195,44.5285,44.5104,44.5195,104841.0
2022-09-06 14:30:00,49.44,49.45,49.43,49.44,89768.0,44.5195,44.5285,44.5104,44.5195,89768.0
2022-09-06 15:00:00,49.45,49.47,49.44,49.45,170099.0,44.5285,44.5465,44.5195,44.5285,170099.0
2022-09-06 15:30:00,49.45,49.46,49.42,49.45,315840.0,44.5285,44.5375,44.5014,44.5285,315840.0
2022-09-07 09:30:00,49.5,49.51,49.45,49.47,107985.0,44.5735,44.5825,44.5285,44.5465,107985.0
2022-09-07 10:00:00,49.48,49.48,49.45,49.48,118671.0,44.5555,44.5555,44.5285,44.5555,118671.0
2022-09-07 10:30:00,49.48,49.5,49.47,49.48,133557.0,44.5555,44.5735,44.5465,44.5555,133557.0
2022-09-07 11:00:00,49.48,49.5,49.47,49.48,125584.0,44.5555,44.5735,44.5465,44.5555,125584.0
2022-09-07 11:30:00,49.48,49.49,49.45,49.45,38769.0,44.5555,44.5645,44.5285,44.5285,38769.0
2022-09-07 12:00:00,49.46,49.46,49.42,49.43,120747.0,44.5375,44.5375,44.5014,44.5104,120747.0
2022-09-07 12:30:00,49.44,49.44,49.42,49.43,99995.0,44.5195,44.5195,44.5014,44.5104,99995.0
2022-09-07 13:00:00,49.42,49.45,49.42,49.45,542760.0,44.5014,44.5285,44.5014,44.5285,542760.0
2022-09-07 13:30:00,49.45,49.46,49.44,49.45,139982.0,44.5285,44.5375,44.5195,44.5285,139982.0
2022-09-07 14:00:00,49.46,49.46,49.43,49.44,329514.0,44.5375,44.5375,44.5104,44.5195,329514.0
2022-09-07 14:30:00,49.43,49.47,49.42,49.46,140181.0,44.5104,44.5465,44.5014,44.5375,140181.0
2022-09-07 15:00:00,49.47,49.47,49.46,49.46,180061.0,44.5465,44.5465,44.5375,44.5375,180061.0
2022-09-07 15:30:00,49.47,49.47,49.43,49.46,1781327.0,44.5465,44.5465,44.5104,44.5375,1781327.0
2022-09-08 09:30:00,49.4,49.45,49.39,49.41,120485.0,44.4834,44.5285,44.4744,44.4924,120485.0
2022-09-08 10:00:00,49.4,49.41,49.38,49.39,150768.0,44.4834,44.4924,44.4654,44.4744,150768.0
2022-09-08 10:30:00,49.39,49.4,49.37,49.4,207530.0,44.4744,44.4834,44.4564,44.4834,207530.0
2022-09-08 11:00:00,49.4,49.4,49.37,49.39,82222.0,44.4834,44.4834,44.4564,44.4744,82222.0
2022-09-08 11:30:00,49.39,49.39,49.35,49.36,129102.0,44.4744,44.4744,44.4384,44.4474,129102.0
2022-09-08 12:00:00,49.36,49.36,49.32,49.34,174245.0,44.4474,44.4474,44.4114,44.4294,174245.0
2022-09-08 12:30:00,49.34,49.35,49.33,49.34,83546.0,44.4294,44.4384,44.4204,44.4294,83546.0
2022-09-08 13:00:00,49.34,49.4,49.34,49.39,294805.0,44.4294,44.4834,44.4294,44.4744,294805.0
2022-09-08 13:30:00,49.4,49.4,49.38,49.39,67151.0,44.4834,44.4834,44.4654,44.4744,67151.0
2022-09-08 14:00:00,49.39,49.39,49.37,49.39,363166.0,44.4744,44.4744,44.4564,44.4744,363166.0
2022-09-08 14:30:00,49.39,49.4,49.38,49.39,174799.0,44.4744,44.4834,44.4654,44.4744,174799.0
2022-09-08 15:00:00,49.38,49.39,49.35,49.36,293998.0,44.4654,44.4744,44.4384,44.4474,293998.0
2022-09-08 15:30:00,49.36,49.37,49.33,49.35,564353.0,44.4474,44.4564,44.4204,44.4384,564353.0
2022-09-09 09:30:00,49.4,49.4,49.34,49.36,84727.0,44.4834,44.4834,44.4294,44.4474,84727.0
2022-09-09 10:00:00,49.37,49.41,49.36,49.39,133213.0,44.4564,44.4924,44.4474,44.4744,133213.0
2022-09-09 10:30:00,49.39,49.41,49.37,49.39,143591.0,44.4744,44.4924,44.4564,44.4744,143591.0
2022-09-09 11:00:00,49.39,49.39,49.36,49.38,323151.0,44.4744,44.4744,44.4474,44.4654,323151.0
2022-09-09 11:30:00,49.38,49.38,49.37,49.38,128491.0,44.4654,44.4654,44.4564,44.4654,128491.0
2022-09-09 12:00:00,49.37,49.38,49.35,49.35,102723.0,44.4564,44.4654,44.4384,44.4384,102723.0
2022-09-09 12:30:00,49.36,49.4,49.35,49.39,414558.0,44.4474,44.4834,44.4384,44.4744,414558.0
2022-09-09 13:00:00,49.4,49.41,49.39,49.41,141799.0,44.4834,44.4924,44.4744,44.4924,141799.0
2022-09-09 13:30:00,49.41,49.41,49.38,49.39,90374.0,44.4924,44.4924,44.4654,44.4744,90374.0
2022-09-09 14:00:00,49.39,49.39,49.38,49.38,122530.0,44.4744,44.4744,44.4654,44.4654,122530.0
2022-09-09 14:30:00,49.38,49.39,49.37,49.38,387948.0,44.4654,44.4744,44.4564,44.4654,387948.0
2022-09-09 15:00:00,49.38,49.39,49.36,49.37,134240.0,44.4654,44.4744,44.4474,44.4564,134240.0
2022-09-09 15:30:00,49.38,49.4,49.37,49.39,421191.0,44.4654,44.4834,44.4564,44.4744,421191.0
2022-09-12 09:30:00,49.41,49.45,49.41,49.45,129286.0,44.4924,44.5285,44.4924,44.5285,129286.0
2022-09-12 10:00:00,49.45,49.45,49.41,49.41,216293.0,44.5285,44.5285,44.4924,44.4924,216293.0
2022-09-12 10:30:00,49.42,49.45,49.41,49.45,68958.0,44.5014,44.5285,44.4924,44.5285,68958.0
2022-09-12 11:00:00,49.45,49.45,49.42,49.42,87988.0,44.5285,44.5285,44.5014,44.5014,87988.0
2022-09-12 11:30:00,49.43,49.44,49.41,49.43,70787.0,44.5104,44.5195,44.4924,44.5104,70787.0
2022-09-12 12:00:00,49.43,49.43,49.4,49.4,115046.0,44.5104,44.5104,44.4834,44.4834,115046.0
2022-09-12 12:30:00,49.41,49.41,49.4,49.41,125135.0,44.4924,44.4924,44.4834,44.4924,125135.0
2022-09-12 13:00:00,49.41,49.41,49.38,49.4,152699.0,44.4924,44.4924,44.4654,44.4834,152699.0
2022-09-12 13:30:00,49.4,49.4,49.36,49.37,126184.0,44.4834,44.4834,44.4474,44.4564,126184.0
2022-09-12 14:00:00,49.37,49.38,49.35,49.36,172090.0,44.4564,44.4654,44.4384,44.4474,172090.0
2022-09-12 14:30:00,49.35,49.38,49.34,49.37,148321.0,44.4384,44.4654,44.4294,44.4564,148321.0
2022-09-12 15:00:00,49.38,49.38,49.36,49.37,175961.0,44.4654,44.4654,44.4474,44.4564,175961.0
2022-09-12 15:30:00,49.37,49.39,49.36,49.38,230822.0,44.4564,44.4744,44.4474,44.4654,230822.0
2022-09-13 09:30:00,49.29,49.31,49.26,49.31,148839.0,44.3844,44.4024,44.3574,44.4024,148839.0
2022-09-13 10:00:00,49.3,49.34,49.3,49.31,329029.0,44.3934,44.4294,44.3934,44.4024,329029.0
2022-09-13 10:30:00,49.31,49.32,49.28,49.3,188246.0,44.4024,44.4114,44.3754,44.3934,188246.0
2022-09-13 11:00:00,49.3,49.31,49.29,49.31,163357.0,44.3934,44.4024,44.3844,44.4024,163357.0
2022-09-13 11:30:00,49.3,49.31,49.28,49.29,213347.0,44.3934,44.4024,44.3754,44.3844,213347.0
2022-09-13 12:00:00,49.29,49.29,49.26,49.28,94184.0,44.3844,44.3844,44.3574,44.3754,94184.0
2022-09-13 12:30:00,49.27,49.29,49.27,49.29,152378.0,44.3664,44.3844,44.3664,44.3844,152378.0
2022-09-13 13:00:00,49.28,49.3,49.27,49.29,111490.0,44.3754,44.3934,44.3664,44.3844,111490.0
2022-09-13 13:30:00,49.29,49.31,49.27,49.28,240904.0,44.3844,44.4024,44.3664,44.3754,240904.0
2022-09-13 14:00:00,49.27,49.31,49.27,49.3,388434.0,44.3664,44.4024,44.3664,44.3934,388434.0
2022-09-13 14:30:00,49.3,49.33,49.3,49.31,155213.0,44.3934,44.4204,44.3934,44.4024,155213.0
2022-09-13 15:00:00,49.32,49.33,49.3,49.31,134420.0,44.4114,44.4204,44.3934,44.4024,134420.0
2022-09-13 15:30:00,49.31,49.31,49.3,49.3,273942.0,44.4024,44.4024,44.3934,44.3934,273942.0
2022-09-14 09:30:00,49.3,49.35,49.3,49.34,101823.0,44.3934,44.4384,44.3934,44.4294,101823.0
2022-09-14 10:00:00,49.34,49.36,49.32,49.34,196732.0,44.4294,44.4474,44.4114,44.4294,196732.0
2022-09-14 10:30:00,49.34,49.37,49.33,49.36,377779.0,44.4294,44.4564,44.4204,44.4474,377779.0
2022-09-14 11:00:00,49.37,49.39,49.36,49.39,216992.0,44.4564,44.4744,44.4474,44.4744,216992.0
2022-09-14 11:30:00,49.38,49.39,49.35,49.37,147502.0,44.4654,44.4744,44.4384,44.4564,147502.0
2022-09-14 12:00:00,49.37,49.38,49.36,49.38,68034.0,44.4564,44.4654,44.4474,44.4654,68034.0
2022-09-14 12:30:00,49.38,49.38,49.34,49.37,346872.0,44.4654,44.4654,44.4294,44.4564,346872.0
2022-09-14 13:00:00,49.37,49.37,49.35,49.35,120721.0,44.4564,44.4564,44.4384,44.4384,120721.0
2022-09-14 13:30:00,49.36,49.39,49.35,49.38,106828.0,44.4474,44.4744,44.4384,44.4654,106828.0
2022-09-14 14:00:00,49.38,49.38,49.36,49.37,79748.0,44.4654,44.4654,44.4474,44.4564,79748.0
2022-09-14 14:30:00,49.38,49.38,49.37,49.38,144662.0,44.4654,44.4654,44.4564,44.4654,144662.0
2022-09-14 15:00:00,49.38,49.38,49.35,49.36,201299.0,44.4654,44.4654,44.4384,44.4474,201299.0
2022-09-14 15:30:00,49.36,49.36,49.33,49.34,93983.0,44.4474,44.4474,44.4204,44.4294,93983.0
2022-09-15 09:30:00,49.29,49.32,49.28,49.3,133198.0,44.3844,44.4114,44.3754,44.3934,133198.0
2022-09-15 10:00:00,49.3,49.3,49.28,49.29,160558.0,44.3934,44.3934,44.3754,44.3844,160558.0
2022-09-15 10:30:00,49.28,49.29,49.23,49.23,139460.0,44.3754,44.3844,44.3304,44.3304,139460.0
2022-09-15 11:00:00,49.23,49.24,49.22,49.23,107912.0,44.3304,44.3394,44.3213,44.3304,107912.0
2022-09-15 11:30:00,49.22,49.23,49.21,49.22,165320.0,44.3213,44.3304,44.3123,44.3213,165320.0
2022-09-15 12:00:00,49.22,49.22,49.2,49.21,79026.0,44.3213,44.3213,44.3033,44.3123,79026.0
2022-09-15 12:30:00,49.22,49.24,49.21,49.23,213327.0,44.3213,44.3394,44.3123,44.3304,213327.0
2022-09-15 13:00:00,49.23,49.26,49.23,49.26,92848.0,44.3304,44.3574,44.3304,44.3574,92848.0
2022-09-15 13:30:00,49.26,49.27,49.25,49.27,75864.0,44.3574,44.3664,44.3484,44.3664,75864.0
2022-09-15 14:00:00,49.27,49.27,49.23,49.25,347457.0,44.3664,44.3664,44.3304,44.3484,347457.0
2022-09-15 14:30:00,49.25,49.25,49.21,49.22,146163.0,44.3484,44.3484,44.3123,44.3213,146163.0
2022-09-15 15:00:00,49.22,49.22,49.19,49.2,125768.0,44.3213,44.3213,44.2943,44.3033,125768.0
2022-09-15 15:30:00,49.2,49.2,49.18,49.2,227323.0,44.3033,44.3033,44.2853,44.3033,227323.0
2022-09-16 09:30:00,49.19,49.23,49.16,49.18,199915.0,44.2943,44.3304,44.2673,44.2853,199915.0
2022-09-16 10:00:00,49.18,49.21,49.16,49.21,173870.0,44.2853,44.3123,44.2673,44.3123,173870.0
2022-09-16 10:30:00,49.21,49.21,49.17,49.18,104624.0,44.3123,44.3123,44.2763,44.2853,104624.0
2022-09-16 11:00:00,49.18,49.18,49.16,49.18,74413.0,44.2853,44.2853,44.2673,44.2853,74413.0
2022-09-16 11:30:00,49.18,49.2,49.16,49.16,90187.0,44.2853,44.3033,44.2673,44.2673,90187.0
2022-09-16 12:00:00,49.16,49.19,49.16,49.16,113778.0,44.2673,44.2943,44.2673,44.2673,113778.0
2022-09-16 12:30:00,49.16,49.17,49.13,49.14,150985.0,44.2673,44.2763,44.2403,44.2493,150985.0
2022-09-16 13:00:00,49.14,49.15,49.13,49.15,149716.0,44.2493,44.2583,44.2403,44.2583,149716.0
2022-09-16 13:30:00,49.14,49.15,49.12,49.13,397887.0,44.2493,44.2583,44.2313,44.2403,397887.0
2022-09-16 14:00:00,49.13,49.14,49.12,49.13,293393.0,44.2403,44.2493,44.2313,44.2403,293393.0
2022-09-16 14:30:00,49.13,49.16,49.13,49.14,76949.0,44.2403,44.2673,44.2403,44.2493,76949.0
2022-09-16 15:00:00,49.15,49.15,49.14,49.15,380820.0,44.2583,44.2583,44.2493,44.2583,380820.0
2022-09-16 15:30:00,49.15,49.15,49.13,49.13,184325.0,44.2583,44.2583,44.2403,44.2403,184325.0
2022-09-19 09:30:00,49.02,49.04,48.95,49.01,195527.0,44.1413,44.1593,44.0782,44.1322,195527.0
2022-09-19 10:00:00,49.0,49.03,48.99,49.02,134273.0,44.1232,44.1503,44.1142,44.1413,134273.0
2022-09-19 10:30:00,49.02,49.04,49.01,49.03,138536.0,44.1413,44.1593,44.1322,44.1503,138536.0
2022-09-19 11:00:00,49.04,49.06,49.03,49.05,220170.0,44.1593,44.1773,44.1503,44.1683,220170.0
2022-09-19 11:30:00,49.05,49.05,49.01,49.02,165383.0,44.1683,44.1683,44.1322,44.1413,165383.0
2022-09-19 12:00:00,49.02,49.05,49.01,49.05,131512.0,44.1413,44.1683,44.1322,44.1683,131512.0
2022-09-19 12:30:00,49.05,49.05,49.02,49.03,82075.0,44.1683,44.1683,44.1413,44.1503,82075.0
2022-09-19 13:00:00,49.03,49.03,48.99,49.0,449147.0,44.1503,44.1503,44.1142,44.1232,449147.0
2022-09-19 13:30:00,49.0,49.01,48.98,48.98,196912.0,44.1232,44.1322,44.1052,44.1052,196912.0
2022-09-19 14:00:00,48.98,48.99,48.96,48.96,143524.0,44.1052,44.1142,44.0872,44.0872,143524.0
2022-09-19 14:30:00,48.96,48.97,48.95,48.97,112956.0,44.0872,44.0962,44.0782,44.0962,112956.0
2022-09-19 15:00:00,48.97,49.0,48.96,49.0,241009.0,44.0962,44.1232,44.0872,44.1232,241009.0
2022-09-19 15:30:00,49.0,49.01,48.99,49.01,334099.0,44.1232,44.1322,44.1142,44.1322,334099.0
2022-09-20 09:30:00,49.0,49.0,48.91,48.95,179684.0,44.1232,44.1232,44.0422,44.0782,179684.0
2022-09-20 10:00:00,48.95,48.96,48.93,48.95,255293.0,44.0782,44.0872,44.0602,44.0782,255293.0
2022-09-20 10:30:00,48.94,48.96,48.93,48.96,264988.0,44.0692,44.0872,44.0602,44.0872,264988.0
2022-09-20 11:00:00,48.96,48.96,48.93,48.94,616347.0,44.0872,44.0872,44.0602,44.0692,616347.0
2022-09-20 11:30:00,48.94,48.94,48.92,48.94,170723.0,44.0692,44.0692,44.0512,44.0692,170723.0
2022-09-20 12:00:00,48.94,48.94,48.92,48.94,544359.0,44.0692,44.0692,44.0512,44.0692,544359.0
2022-09-20 12:30:00,48.93,48.95,48.93,48.94,163357.0,44.0602,44.0782,44.0602,44.0692,163357.0
2022-09-20 13:00:00,48.94,48.96,48.93,48.95,119387.0,44.0692,44.0872,44.0602,44.0782,119387.0
2022-09-20 13:30:00,48.95,48.98,48.94,48.97,433176.0,44.0782,44.1052,44.0692,44.0962,433176.0
2022-09-20 14:00:00,48.97,48.98,48.95,48.96,280633.0,44.0962,44.1052,44.0782,44.0872,280633.0
2022-09-20 14:30:00,48.95,48.96,48.95,48.96,184737.0,44.0782,44.0872,44.0782,44.0872,184737.0
2022-09-20 15:00:00,48.95,48.97,48.95,48.97,375814.0,44.0782,44.0962,44.0782,44.0962,375814.0
2022-09-20 15:30:00,48.97,48.98,48.96,48.97,273640.0,44.0962,44.1052,44.0872,44.0962,273640.0
2022-09-21 09:30:00,48.99,49.01,48.98,49.0,139833.0,44.1142,44.1322,44.1052,44.1232,139833.0
2022-09-21 10:00:00,49.0,49.0,48.98,48.98,219945.0,44.1232,44.1232,44.1052,44.1052,219945.0
2022-09-21 10:30:00,48.98,48.99,48.96,48.96,129317.0,44.1052,44.1142,44.0872,44.0872,129317.0
2022-09-21 11:00:00,48.96,48.97,48.94,48.95,214468.0,44.0872,44.0962,44.0692,44.0782,214468.0
2022-09-21 11:30:00,48.94,48.95,48.93,48.94,205378.0,44.0692,44.0782,44.0602,44.0692,205378.0
2022-09-21 12:00:00,48.94,48.94,48.91,48.91,129703.0,44.0692,44.0692,44.0422,44.0422,129703.0
2022-09-21 12:30:00,48.91,48.93,48.9,48.91,363083.0,44.0422,44.0602,44.0332,44.0422,363083.0
2022-09-21 13:00:00,48.91,48.94,48.9,48.94,126396.0,44.0422,44.0692,44.0332,44.0692,126396.0
2022-09-21 13:30:00,48.94,48.97,48.94,48.96,175058.0,44.0692,44.0962,44.0692,44.0872,175058.0
2022-09-21 14:00:00,48.96,48.96,48.77,48.82,197373.0,44.0872,44.0872,43.9161,43.9612,197373.0
2022-09-21 14:30:00,48.82,49.02,48.81,49.02,249589.0,43.9612,44.1413,43.9522,44.1413,249589.0
2022-09-21 15:00:00,49.01,49.02,48.95,48.96,223615.0,44.1322,44.1413,44.0782,44.0872,223615.0
2022-09-21 15:30:00,48.95,48.96,48.92,48.96,321946.0,44.0782,44.0872,44.0512,44.0872,321946.0
2022-09-22 09:30:00,48.91,48.95,48.86,48.87,193601.0,44.0422,44.0782,43.9972,44.0062,193601.0
2022-09-22 10:00:00,48.87,48.87,48.82,48.86,172442.0,44.0062,44.0062,43.9612,43.9972,172442.0
2022-09-22 10:30:00,48.85,48.86,48.79,48.8,154012.0,43.9882,43.9972,43.9341,43.9431,154012.0
2022-09-22 11:00:00,48.8,48.8,48.75,48.77,337583.0,43.9431,43.9431,43.8981,43.9161,337583.0
2022-09-22 11:30:00,48.76,48.79,48.75,48.79,187983.0,43.9071,43.9341,43.8981,43.9341,187983.0
2022-09-22 12:00:00,48.78,48.79,48.72,48.73,367018.0,43.9251,43.9341,43.8711,43.8801,367018.0
2022-09-22 12:30:00,48.73,48.77,48.72,48.74,212234.0,43.8801,43.9161,43.8711,43.8891,212234.0
2022-09-22 13:00:00,48.74,48.84,48.71,48.82,827586.0,43.8891,43.9792,43.8621,43.9612,827586.0
2022-09-22 13:30:00,48.82,48.83,48.76,48.77,205020.0,43.9612,43.9702,43.9071,43.9161,205020.0
2022-09-22 14:00:00,48.76,48.77,48.71,48.72,212297.0,43.9071,43.9161,43.8621,43.8711,212297.0
2022-09-22 14:30:00,48.72,48.74,48.71,48.72,415151.0,43.8711,43.8891,43.8621,43.8711,415151.0
2022-09-22 15:00:00,48.72,48.74,48.71,48.72,324561.0,43.8711,43.8891,43.8621,43.8711,324561.0
2022-09-22 15:30:00,48.73,48.77,48.71,48.71,690459.0,43.8801,43.9161,43.8621,43.8621,690459.0
2022-09-23 09:30:00,48.53,48.63,48.52,48.57,935782.0,43.7,43.7901,43.691,43.736,935782.0
2022-09-23 10:00:00,48.56,48.58,48.54,48.58,470447.0,43.727,43.745,43.709,43.745,470447.0
2022-09-23 10:30:00,48.58,48.58,48.52,48.54,616163.0,43.745,43.745,43.691,43.709,616163.0
2022-09-23 11:00:00,48.53,48.56,48.5,48.55,509072.0,43.7,43.727,43.673,43.718,509072.0
2022-09-23 11:30:00,48.55,48.58,48.54,48.57,3689908.0,43.718,43.745,43.709,43.736,3689908.0
2022-09-23 12:00:00,48.56,48.57,48.55,48.56,420248.0,43.727,43.736,43.718,43.727,420248.0
2022-09-23 12:30:00,48.56,48.58,48.55,48.58,241092.0,43.727,43.745,43.718,43.745,241092.0
2022-09-23 13:00:00,48.57,48.58,48.54,48.55,430903.0,43.736,43.745,43.709,43.718,430903.0
2022-09-23 13:30:00,48.55,48.56,48.55,48.55,216862.0,43.718,43.727,43.718,43.718,216862.0
2022-09-23 14:00:00,48.55,48.56,48.51,48.52,325957.0,43.718,43.727,43.682,43.691,325957.0
2022-09-23 14:30:00,48.51,48.52,48.48,48.48,409875.0,43.682,43.691,43.655,43.655,409875.0
2022-09-23 15:00:00,48.48,48.53,48.48,48.52,624807.0,43.655,43.7,43.655,43.691,624807.0
2022-09-23 15:30:00,48.52,48.54,48.52,48.53,311259.0,43.691,43.709,43.691,43.7,311259.0
2022-09-26 09:30:00,48.49,48.51,48.47,48.5,293218.0,43.664,43.682,43.646,43.673,293218.0
2022-09-26 10:00:00,48.5,48.5,48.48,48.48,252573.0,43.673,43.673,43.655,43.655,252573.0
2022-09-26 10:30:00,48.48,48.49,48.47,48.47,375443.0,43.655,43.664,43.646,43.646,375443.0
2022-09-26 11:00:00,48.47,48.47,48.41,48.43,207143.0,43.646,43.646,43.592,43.61,207143.0
2022-09-26 11:30:00,48.43,48.44,48.35,48.35,126952.0,43.61,43.619,43.5379,43.5379,126952.0
2022-09-26 12:00:00,48.36,48.36,48.32,48.34,329705.0,43.5469,43.5469,43.5109,43.5289,329705.0
2022-09-26 12:30:00,48.34,48.36,48.33,48.34,361598.0,43.5289,43.5469,43.5199,43.5289,361598.0
2022-09-26 13:00:00,48.34,48.34,48.26,48.29,230609.0,43.5289,43.5289,43.4569,43.4839,230609.0
2022-09-26 13:30:00,48.29,48.29,48.23,48.24,375755.0,43.4839,43.4839,43.4299,43.4389,375755.0
2022-09-26 14:00:00,48.24,48.25,48.22,48.23,190819.0,43.4389,43.4479,43.4209,43.4299,190819.0
2022-09-26 14:30:00,48.23,48.25,48.22,48.24,360290.0,43.4299,43.4479,43.4209,43.4389,360290.0
2022-09-26 15:00:00,48.23,48.25,48.2,48.23,1070746.0,43.4299,43.4479,43.4029,43.4299,1070746.0
2022-09-26 15:30:00,48.23,48.23,48.19,48.2,773219.0,43.4299,43.4299,43.3939,43.4029,773219.0
2022-09-27 09:30:00,48.31,48.34,48.26,48.27,235035.0,43.5019,43.5289,43.4569,43.4659,235035.0
2022-09-27 10:00:00,48.25,48.28,48.22,48.27,176585.0,43.4479,43.4749,43.4209,43.4659,176585.0
2022-09-27 10:30:00,48.27,48.3,48.26,48.26,133838.0,43.4659,43.4929,43.4569,43.4569,133838.0
2022-09-27 11:00:00,48.27,48.27,48.2,48.21,296675.0,43.4659,43.4659,43.4029,43.4119,296675.0
2022-09-27 11:30:00,48.21,48.24,48.2,48.22,131637.0,43.4119,43.4389,43.4029,43.4209,131637.0
2022-09-27 12:00:00,48.22,48.22,48.19,48.2,136461.0,43.4209,43.4209,43.3939,43.4029,136461.0
2022-09-27 12:30:00,48.2,48.22,48.18,48.19,174182.0,43.4029,43.4209,43.3849,43.3939,174182.0
2022-09-27 13:00:00,48.19,48.21,48.14,48.2,187265.0,43.3939,43.4119,43.3488,43.4029,187265.0
2022-09-27 13:30:00,48.2,48.2,48.17,48.17,338903.0,43.4029,43.4029,43.3758,43.3758,338903.0
2022-09-27 14:00:00,48.17,48.21,48.17,48.2,395138.0,43.3758,43.4119,43.3758,43.4029,395138.0
2022-09-27 14:30:00,48.21,48.21,48.18,48.19,348175.0,43.4119,43.4119,43.3849,43.3939,348175.0
2022-09-27 15:00:00,48.19,48.2,48.18,48.2,627749.0,43.3939,43.4029,43.3849,43.4029,627749.0
2022-09-27 15:30:00,48.19,48.2,48.18,48.19,683438.0,43.3939,43.4029,43.3849,43.3939,683438.0
2022-09-28 09:30:00,48.38,48.41,48.31,48.32,344320.0,43.5649,43.592,43.5019,43.5109,344320.0
2022-09-28 10:00:00,48.32,48.38,48.3,48.38,408561.0,43.5109,43.5649,43.4929,43.5649,408561.0
2022-09-28 10:30:00,48.38,48.42,48.38,48.41,573375.0,43.5649,43.601,43.5649,43.592,573375.0
2022-09-28 11:00:00,48.4,48.44,48.4,48.41,219886.0,43.583,43.619,43.583,43.592,219886.0
2022-09-28 11:30:00,48.41,48.44,48.39,48.43,280225.0,43.592,43.619,43.574,43.61,280225.0
2022-09-28 12:00:00,48.43,48.47,48.43,48.46,261693.0,43.61,43.646,43.61,43.637,261693.0
2022-09-28 12:30:00,48.46,48.46,48.44,48.45,257417.0,43.637,43.637,43.619,43.628,257417.0
2022-09-28 13:00:00,48.46,48.5,48.45,48.49,264275.0,43.637,43.673,43.628,43.664,264275.0
2022-09-28 13:30:00,48.48,48.52,48.48,48.52,130456.0,43.655,43.691,43.655,43.691,130456.0
2022-09-28 14:00:00,48.52,48.54,48.51,48.52,229151.0,43.691,43.709,43.682,43.691,229151.0
2022-09-28 14:30:00,48.53,48.6,48.52,48.59,705167.0,43.7,43.7631,43.691,43.754,705167.0
2022-09-28 15:00:00,48.59,48.61,48.58,48.59,835752.0,43.754,43.7721,43.745,43.754,835752.0
2022-09-28 15:30:00,48.59,48.61,48.58,48.6,551236.0,43.754,43.7721,43.745,43.7631,551236.0
2022-09-29 09:30:00,48.43,48.48,48.42,48.44,109751.0,43.61,43.655,43.601,43.619,109751.0
2022-09-29 10:00:00,48.45,48.45,48.37,48.39,88933.0,43.628,43.628,43.5559,43.574,88933.0
2022-09-29 10:30:00,48.39,48.39,48.36,48.38,143072.0,43.574,43.574,43.5469,43.5649,143072.0
2022-09-29 11:00:00,48.38,48.41,48.37,48.38,280017.0,43.5649,43.592,43.5559,43.5649,280017.0
2022-09-29 11:30:00,48.37,48.39,48.37,48.39,85675.0,43.5559,43.574,43.5559,43.574,85675.0
2022-09-29 12:00:00,48.38,48.39,48.31,48.32,154998.0,43.5649,43.574,43.5019,43.5109,154998.0
2022-09-29 12:30:00,48.32,48.38,48.31,48.37,240843.0,43.5109,43.5649,43.5019,43.5559,240843.0
2022-09-29 13:00:00,48.37,48.38,48.32,48.34,180155.0,43.5559,43.5649,43.5109,43.5289,180155.0
2022-09-29 13:30:00,48.34,48.35,48.32,48.32,184734.0,43.5289,43.5379,43.5109,43.5109,184734.0
2022-09-29 14:00:00,48.32,48.33,48.28,48.29,233140.0,43.5109,43.5199,43.4749,43.4839,233140.0
2022-09-29 14:30:00,48.28,48.31,48.28,48.3,402909.0,43.4749,43.5019,43.4749,43.4929,402909.0
2022-09-29 15:00:00,48.31,48.31,48.25,48.27,409411.0,43.5019,43.5019,43.4479,43.4659,409411.0
2022-09-29 15:30:00,48.27,48.29,48.26,48.28,629841.0,43.4659,43.4839,43.4569,43.4749,629841.0
2022-09-30 09:30:00,48.25,48.25,48.18,48.23,152116.0,43.4479,43.4479,43.3849,43.4299,152116.0
2022-09-30 10:00:00,48.23,48.24,48.18,48.19,143336.0,43.4299,43.4389,43.3849,43.3939,143336.0
2022-09-30 10:30:00,48.2,48.24,48.18,48.23,258412.0,43.4029,43.4389,43.3849,43.4299,258412.0
2022-09-30 11:00:00,48.23,48.27,48.22,48.26,189084.0,43.4299,43.4659,43.4209,43.4569,189084.0
2022-09-30 11:30:00,48.27,48.27,48.25,48.27,229249.0,43.4659,43.4659,43.4479,43.4659,229249.0
2022-09-30 12:00:00,48.27,48.27,48.24,48.25,169438.0,43.4659,43.4659,43.4389,43.4479,169438.0
2022-09-30 12:30:00,48.25,48.25,48.24,48.25,115320.0,43.4479,43.4479,43.4389,43.4479,115320.0
2022-09-30 13:00:00,48.24,48.26,48.22,48.23,194631.0,43.4389,43.4569,43.4209,43.4299,194631.0
2022-09-30 13:30:00,48.23,48.24,48.19,48.22,195095.0,43.4299,43.4389,43.3939,43.4209,195095.0
2022-09-30 14:00:00,48.22,48.23,48.21,48.22,138035.0,43.4209,43.4299,43.4119,43.4209,138035.0
2022-09-30 14:30:00,48.21,48.23,48.15,48.16,178082.0,43.4119,43.4299,43.3578,43.3668,178082.0
2022-09-30 15:00:00,48.16,48.16,48.1,48.12,391003.0,43.3668,43.3668,43.3128,43.3308,391003.0
2022-09-30 15:30:00,48.13,48.14,48.08,48.12,523175.0,43.3398,43.3488,43.2948,43.3308,523175.0
2022-10-03 09:30:00,47.38,47.43,47.37,47.41,580819.0,43.4763,43.5222,43.4671,43.5038,580819.0
2022-10-03 10:00:00,47.42,47.54,47.41,47.53,541387.0,43.513,43.6231,43.5038,43.6139,541387.0
2022-10-03 10:30:00,47.52,47.54,47.5,47.51,471561.0,43.6048,43.6231,43.5864,43.5956,471561.0
2022-10-03 11:00:00,47.52,47.58,47.51,47.55,571571.0,43.6048,43.6598,43.5956,43.6323,571571.0
2022-10-03 11:30:00,47.55,47.56,47.46,47.54,2024347.0,43.6323,43.6415,43.5497,43.6231,2024347.0
2022-10-03 12:00:00,47.54,47.6,47.53,47.58,412886.0,43.6231,43.6782,43.6139,43.6598,412886.0
2022-10-03 12:30:00,47.57,47.61,47.57,47.59,190045.0,43.6506,43.6873,43.6506,43.669,190045.0
2022-10-03 13:00:00,47.59,47.59,47.55,47.57,195124.0,43.669,43.669,43.6323,43.6506,195124.0
2022-10-03 13:30:00,47.57,47.6,47.57,47.59,204298.0,43.6506,43.6782,43.6506,43.669,204298.0
2022-10-03 14:00:00,47.59,47.6,47.57,47.57,351076.0,43.669,43.6782,43.6506,43.6506,351076.0
2022-10-03 14:30:00,47.58,47.6,47.56,47.59,334995.0,43.6598,43.6782,43.6415,43.669,334995.0
2022-10-03 15:00:00,47.59,47.61,47.59,47.59,506949.0,43.669,43.6873,43.669,43.669,506949.0
2022-10-03 15:30:00,47.59,47.6,47.53,47.54,597323.0,43.669,43.6782,43.6139,43.6231,597323.0
2022-10-04 09:30:00,47.69,47.74,47.64,47.66,329162.0,43.7608,43.8066,43.7149,43.7332,329162.0
2022-10-04 10:00:00,47.66,47.74,47.66,47.72,165280.0,43.7332,43.8066,43.7332,43.7883,165280.0
2022-10-04 10:30:00,47.72,47.77,47.7,47.74,212375.0,43.7883,43.8342,43.7699,43.8066,212375.0
2022-10-04 11:00:00,47.74,47.75,47.69,47.69,265828.0,43.8066,43.8158,43.7608,43.7608,265828.0
2022-10-04 11:30:00,47.7,47.72,47.68,47.72,240317.0,43.7699,43.7883,43.7516,43.7883,240317.0
2022-10-04 12:00:00,47.72,47.75,47.71,47.75,122601.0,43.7883,43.8158,43.7791,43.8158,122601.0
2022-10-04 12:30:00,47.76,47.76,47.71,47.72,99758.0,43.825,43.825,43.7791,43.7883,99758.0
2022-10-04 13:00:00,47.72,47.74,47.71,47.72,571813.0,43.7883,43.8066,43.7791,43.7883,571813.0
2022-10-04 13:30:00,47.73,47.74,47.7,47.71,263695.0,43.7975,43.8066,43.7699,43.7791,263695.0
2022-10-04 14:00:00,47.7,47.71,47.7,47.7,166350.0,43.7699,43.7791,43.7699,43.7699,166350.0
2022-10-04 14:30:00,47.7,47.72,47.69,47.71,321459.0,43.7699,43.7883,43.7608,43.7791,321459.0
2022-10-04 15:00:00,47.72,47.72,47.7,47.72,513974.0,43.7883,43.7883,43.7699,43.7883,513974.0
2022-10-04 15:30:00,47.72,47.73,47.7,47.72,1501590.0,43.7883,43.7975,43.7699,43.7883,1501590.0
2022-10-05 09:30:00,47.66,47.66,47.58,47.59,262041.0,43.7332,43.7332,43.6598,43.669,262041.0
2022-10-05 10:00:00,47.58,47.58,47.51,47.52,143696.0,43.6598,43.6598,43.5956,43.6048,143696.0
2022-10-05 10:30:00,47.52,47.56,47.51,47.53,180802.0,43.6048,43.6415,43.5956,43.6139,180802.0
2022-10-05 11:00:00,47.53,47.56,47.53,47.56,265801.0,43.6139,43.6415,43.6139,43.6415,265801.0
2022-10-05 11:30:00,47.55,47.57,47.55,47.56,155818.0,43.6323,43.6506,43.6323,43.6415,155818.0
2022-10-05 12:00:00,47.57,47.58,47.55,47.57,282900.0,43.6506,43.6598,43.6323,43.6506,282900.0
2022-10-05 12:30:00,47.58,47.58,47.55,47.55,91128.0,43.6598,43.6598,43.6323,43.6323,91128.0
2022-10-05 13:00:00,47.55,47.6,47.55,47.58,733921.0,43.6323,43.6782,43.6323,43.6598,733921.0
2022-10-05 13:30:00,47.58,47.59,47.57,47.57,171102.0,43.6598,43.669,43.6506,43.6506,171102.0
2022-10-05 14:00:00,47.58,47.59,47.56,47.58,404800.0,43.6598,43.669,43.6415,43.6598,404800.0
2022-10-05 14:30:00,47.58,47.6,47.57,47.6,154036.0,43.6598,43.6782,43.6506,43.6782,154036.0
2022-10-05 15:00:00,47.6,47.61,47.58,47.58,349473.0,43.6782,43.6873,43.6598,43.6598,349473.0
2022-10-05 15:30:00,47.58,47.6,47.57,47.58,443404.0,43.6598,43.6782,43.6506,43.6598,443404.0
2022-10-06 09:30:00,47.59,47.61,47.56,47.59,494879.0,43.669,43.6873,43.6415,43.669,494879.0
2022-10-06 10:00:00,47.59,47.59,47.54,47.56,229983.0,43.669,43.669,43.6231,43.6415,229983.0
2022-10-06 10:30:00,47.55,47.59,47.55,47.58,526064.0,43.6323,43.669,43.6323,43.6598,526064.0
2022-10-06 11:00:00,47.59,47.61,47.57,47.61,204380.0,43.669,43.6873,43.6506,43.6873,204380.0
2022-10-06 11:30:00,47.61,47.62,47.57,47.58,117199.0,43.6873,43.6965,43.6506,43.6598,117199.0
2022-10-06 12:00:00,47.59,47.6,47.57,47.59,170463.0,43.669,43.6782,43.6506,43.669,170463.0
2022-10-06 12:30:00,47.59,47.6,47.57,47.58,122122.0,43.669,43.6782,43.6506,43.6598,122122.0
2022-10-06 13:00:00,47.58,47.6,47.57,47.59,88497.0,43.6598,43.6782,43.6506,43.669,88497.0
2022-10-06 13:30:00,47.59,47.6,47.57,47.58,71066.0,43.669,43.6782,43.6506,43.6598,71066.0
2022-10-06 14:00:00,47.57,47.59,47.56,47.59,111754.0,43.6506,43.669,43.6415,43.669,111754.0
2022-10-06 14:30:00,47.59,47.59,47.56,47.56,288972.0,43.669,43.669,43.6415,43.6415,288972.0
2022-10-06 15:00:00,47.57,47.58,47.55,47.57,121919.0,43.6506,43.6598,43.6323,43.6506,121919.0
2022-10-06 15:30:00,47.57,47.57,47.55,47.55,245769.0,43.6506,43.6506,43.6323,43.6323,245769.0
2022-10-07 09:30:00,47.49,47.54,47.49,47.52,214960.0,43.5772,43.6231,43.5772,43.6048,214960.0
2022-10-07 10:00:00,47.52,47.55,47.51,47.54,235241.0,43.6048,43.6323,43.5956,43.6231,235241.0
2022-10-07 10:30:00,47.55,47.6,47.54,47.59,407306.0,43.6323,43.6782,43.6231,43.669,407306.0
2022-10-07 11:00:00,47.59,47.6,47.57,47.58,191948.0,43.669,43.6782,43.6506,43.6598,191948.0
2022-10-07 11:30:00,47.57,47.58,47.56,47.57,471825.0,43.6506,43.6598,43.6415,43.6506,471825.0
2022-10-07 12:00:00,47.57,47.6,47.56,47.58,380543.0,43.6506,43.6782,43.6415,43.6598,380543.0
2022-10-07 12:30:00,47.59,47.59,47.57,47.58,185140.0,43.669,43.669,43.6506,43.6598,185140.0
2022-10-07 13:00:00,47.58,47.62,47.57,47.61,422476.0,43.6598,43.6965,43.6506,43.6873,422476.0
2022-10-07 13:30:00,47.61,47.62,47.6,47.61,393445.0,43.6873,43.6965,43.6782,43.6873,393445.0
2022-10-07 14:00:00,47.61,47.62,47.6,47.61,164015.0,43.6873,43.6965,43.6782,43.6873,164015.0
2022-10-07 14:30:00,47.6,47.61,47.57,47.58,547672.0,43.6782,43.6873,43.6506,43.6598,547672.0
2022-10-07 15:00:00,47.58,47.58,47.55,47.55,886521.0,43.6598,43.6598,43.6323,43.6323,886521.0
2022-10-07 15:30:00,47.55,47.58,47.55,47.57,327479.0,43.6323,43.6598,43.6323,43.6506,327479.0
2022-10-10 09:30:00,47.19,47.61,47.14,47.55,246545.0,43.3019,43.6873,43.2561,43.6323,246545.0
2022-10-10 10:00:00,47.55,47.58,47.54,47.57,230515.0,43.6323,43.6598,43.6231,43.6506,230515.0
2022-10-10 10:30:00,47.57,47.59,47.54,47.54,352200.0,43.6506,43.669,43.6231,43.6231,352200.0
2022-10-10 11:00:00,47.54,47.55,47.51,47.55,171783.0,43.6231,43.6323,43.5956,43.6323,171783.0
2022-10-10 11:30:00,47.55,47.56,47.53,47.55,125726.0,43.6323,43.6415,43.6139,43.6323,125726.0
2022-10-10 12:00:00,47.55,47.57,47.52,47.52,114961.0,43.6323,43.6506,43.6048,43.6048,114961.0
2022-10-10 12:30:00,47.53,47.53,47.48,47.51,828358.0,43.6139,43.6139,43.5681,43.5956,828358.0
2022-10-10 13:00:00,47.51,47.51,47.47,47.48,186246.0,43.5956,43.5956,43.5589,43.5681,186246.0
2022-10-10 13:30:00,47.48,47.51,47.48,47.5,252464.0,43.5681,43.5956,43.5681,43.5864,252464.0
2022-10-10 14:00:00,47.5,47.5,47.45,47.48,366278.0,43.5864,43.5864,43.5405,43.5681,366278.0
2022-10-10 14:30:00,47.48,47.49,47.45,47.48,188912.0,43.5681,43.5772,43.5405,43.5681,188912.0
2022-10-10 15:00:00,47.49,47.49,47.46,47.48,341047.0,43.5772,43.5772,43.5497,43.5681,341047.0
2022-10-10 15:30:00,47.49,47.52,47.45,47.46,330605.0,43.5772,43.6048,43.5405,43.5497,330605.0
2022-10-11 09:30:00,47.55,47.59,47.52,47.56,215551.0,43.6323,43.669,43.6048,43.6415,215551.0
2022-10-11 10:00:00,47.56,47.59,47.55,47.58,172015.0,43.6415,43.669,43.6323,43.6598,172015.0
2022-10-11 10:30:00,47.58,47.61,47.57,47.59,254149.0,43.6598,43.6873,43.6506,43.669,254149.0
2022-10-11 11:00:00,47.59,47.61,47.59,47.59,291457.0,43.669,43.6873,43.669,43.669,291457.0
2022-10-11 11:30:00,47.59,47.61,47.58,47.6,308521.0,43.669,43.6873,43.6598,43.6782,308521.0
2022-10-11 12:00:00,47.61,47.61,47.59,47.59,518626.0,43.6873,43.6873,43.669,43.669,518626.0
2022-10-11 12:30:00,47.59,47.6,47.57,47.58,262587.0,43.669,43.6782,43.6506,43.6598,262587.0
2022-10-11 13:00:00,47.58,47.59,47.56,47.56,141187.0,43.6598,43.669,43.6415,43.6415,141187.0
2022-10-11 13:30:00,47.57,47.62,47.56,47.62,273520.0,43.6506,43.6965,43.6415,43.6965,273520.0
2022-10-11 14:00:00,47.62,47.64,47.61,47.63,339777.0,43.6965,43.7149,43.6873,43.7057,339777.0
2022-10-11 14:30:00,47.63,47.63,47.55,47.56,447545.0,43.7057,43.7057,43.6323,43.6415,447545.0
2022-10-11 15:00:00,47.55,47.57,47.54,47.57,239918.0,43.6323,43.6506,43.6231,43.6506,239918.0
2022-10-11 15:30:00,47.56,47.58,47.55,47.57,254854.0,43.6415,43.6598,43.6323,43.6506,254854.0
2022-10-12 09:30:00,47.58,47.6,47.55,47.58,270463.0,43.6598,43.6782,43.6323,43.6598,270463.0
2022-10-12 10:00:00,47.58,47.59,47.56,47.57,237129.0,43.6598,43.669,43.6415,43.6506,237129.0
2022-10-12 10:30:00,47.57,47.58,47.55,47.58,120000.0,43.6506,43.6598,43.6323,43.6598,120000.0
2022-10-12 11:00:00,47.57,47.59,47.56,47.58,135221.0,43.6506,43.669,43.6415,43.6598,135221.0
2022-10-12 11:30:00,47.58,47.58,47.54,47.55,229361.0,43.6598,43.6598,43.6231,43.6323,229361.0
2022-10-12 12:00:00,47.55,47.56,47.52,47.53,170382.0,43.6323,43.6415,43.6048,43.6139,170382.0
2022-10-12 12:30:00,47.53,47.54,47.51,47.52,296709.0,43.6139,43.6231,43.5956,43.6048,296709.0
2022-10-12 13:00:00,47.52,47.54,47.5,47.51,271423.0,43.6048,43.6231,43.5864,43.5956,271423.0
2022-10-12 13:30:00,47.51,47.54,47.51,47.54,96753.0,43.5956,43.6231,43.5956,43.6231,96753.0
2022-10-12 14:00:00,47.54,47.6,47.53,47.59,279034.0,43.6231,43.6782,43.6139,43.669,279034.0
2022-10-12 14:30:00,47.59,47.61,47.55,47.56,176995.0,43.669,43.6873,43.6323,43.6415,176995.0
2022-10-12 15:00:00,47.55,47.56,47.52,47.55,353162.0,43.6323,43.6415,43.6048,43.6323,353162.0
2022-10-12 15:30:00,47.55,47.57,47.54,47.56,909110.0,43.6323,43.6506,43.6231,43.6415,909110.0
2022-10-13 09:30:00,47.36,47.45,47.35,47.45,340975.0,43.4579,43.5405,43.4488,43.5405,340975.0
2022-10-13 10:00:00,47.46,47.5,47.45,47.45,402353.0,43.5497,43.5864,43.5405,43.5405,402353.0
2022-10-13 10:30:00,47.46,47.52,47.45,47.5,173948.0,43.5497,43.6048,43.5405,43.5864,173948.0
2022-10-13 11:00:00,47.49,47.58,47.49,47.56,398402.0,43.5772,43.6598,43.5772,43.6415,398402.0
2022-10-13 11:30:00,47.56,47.58,47.5,47.52,224704.0,43.6415,43.6598,43.5864,43.6048,224704.0
2022-10-13 12:00:00,47.52,47.54,47.5,47.52,162404.0,43.6048,43.6231,43.5864,43.6048,162404.0
2022-10-13 12:30:00,47.52,47.55,47.51,47.53,201353.0,43.6048,43.6323,43.5956,43.6139,201353.0
2022-10-13 13:00:00,47.52,47.59,47.51,47.58,459186.0,43.6048,43.669,43.5956,43.6598,459186.0
2022-10-13 13:30:00,47.59,47.61,47.56,47.58,495268.0,43.669,43.6873,43.6415,43.6598,495268.0
2022-10-13 14:00:00,47.58,47.59,47.53,47.53,274093.0,43.6598,43.669,43.6139,43.6139,274093.0
2022-10-13 14:30:00,47.54,47.55,47.52,47.54,115323.0,43.6231,43.6323,43.6048,43.6231,115323.0
2022-10-13 15:00:00,47.54,47.56,47.51,47.52,324426.0,43.6231,43.6415,43.5956,43.6048,324426.0
2022-10-13 15:30:00,47.52,47.55,47.51,47.55,399758.0,43.6048,43.6323,43.5956,43.6323,399758.0
2022-10-14 09:30:00,47.56,47.57,47.53,47.55,253928.0,43.6415,43.6506,43.6139,43.6323,253928.0
2022-10-14 10:00:00,47.54,47.54,47.48,47.51,211040.0,43.6231,43.6231,43.5681,43.5956,211040.0
2022-10-14 10:30:00,47.51,47.52,47.45,47.46,185165.0,43.5956,43.6048,43.5405,43.5497,185165.0
2022-10-14 11:00:00,47.47,47.49,47.46,47.47,139799.0,43.5589,43.5772,43.5497,43.5589,139799.0
2022-10-14 11:30:00,47.47,47.5,47.46,47.48,138314.0,43.5589,43.5864,43.5497,43.5681,138314.0
2022-10-14 12:00:00,47.48,47.52,47.47,47.5,197432.0,43.5681,43.6048,43.5589,43.5864,197432.0
2022-10-14 12:30:00,47.49,47.54,47.47,47.48,261554.0,43.5772,43.6231,43.5589,43.5681,261554.0
2022-10-14 13:00:00,47.48,47.48,47.44,47.45,162027.0,43.5681,43.5681,43.5313,43.5405,162027.0
2022-10-14 13:30:00,47.44,47.48,47.44,47.47,120796.0,43.5313,43.5681,43.5313,43.5589,120796.0
2022-10-14 14:00:00,47.47,47.48,47.46,47.48,268330.0,43.5589,43.5681,43.5497,43.5681,268330.0
2022-10-14 14:30:00,47.47,47.5,47.47,47.48,184954.0,43.5589,43.5864,43.5589,43.5681,184954.0
2022-10-14 15:00:00,47.49,47.54,47.48,47.53,164318.0,43.5772,43.6231,43.5681,43.6139,164318.0
2022-10-14 15:30:00,47.54,47.54,47.51,47.53,336744.0,43.6231,43.6231,43.5956,43.6139,336744.0
2022-10-17 09:30:00,47.67,47.67,47.62,47.64,227294.0,43.7424,43.7424,43.6965,43.7149,227294.0
2022-10-17 10:00:00,47.65,47.67,47.63,47.63,193065.0,43.724,43.7424,43.7057,43.7057,193065.0
2022-10-17 10:30:00,47.64,47.66,47.63,47.64,133210.0,43.7149,43.7332,43.7057,43.7149,133210.0
2022-10-17 11:00:00,47.64,47.65,47.62,47.64,142398.0,43.7149,43.724,43.6965,43.7149,142398.0
2022-10-17 11:30:00,47.64,47.65,47.64,47.64,119188.0,43.7149,43.724,43.7149,43.7149,119188.0
2022-10-17 12:00:00,47.64,47.65,47.61,47.62,183689.0,43.7149,43.724,43.6873,43.6965,183689.0
2022-10-17 12:30:00,47.62,47.62,47.59,47.6,147506.0,43.6965,43.6965,43.669,43.6782,147506.0
2022-10-17 13:00:00,47.59,47.62,47.59,47.62,123989.0,43.669,43.6965,43.669,43.6965,123989.0
2022-10-17 13:30:00,47.62,47.63,47.61,47.62,233006.0,43.6965,43.7057,43.6873,43.6965,233006.0
2022-10-17 14:00:00,47.62,47.62,47.59,47.59,319887.0,43.6965,43.6965,43.669,43.669,319887.0
2022-10-17 14:30:00,47.59,47.61,47.59,47.6,200836.0,43.669,43.6873,43.669,43.6782,200836.0
2022-10-17 15:00:00,47.6,47.61,47.59,47.6,253757.0,43.6782,43.6873,43.669,43.6782,253757.0
2022-10-17 15:30:00,47.59,47.6,47.58,47.6,261830.0,43.669,43.6782,43.6598,43.6782,261830.0
2022-10-18 09:30:00,47.64,47.67,47.63,47.64,189651.0,43.7149,43.7424,43.7057,43.7149,189651.0
2022-10-18 10:00:00,47.64,47.66,47.63,47.64,157453.0,43.7149,43.7332,43.7057,43.7149,157453.0
2022-10-18 10:30:00,47.64,47.64,47.61,47.63,78840.0,43.7149,43.7149,43.6873,43.7057,78840.0
2022-10-18 11:00:00,47.64,47.64,47.56,47.58,170752.0,43.7149,43.7149,43.6415,43.6598,170752.0
2022-10-18 11:30:00,47.57,47.59,47.55,47.58,132871.0,43.6506,43.669,43.6323,43.6598,132871.0
2022-10-18 12:00:00,47.58,47.6,47.58,47.59,87178.0,43.6598,43.6782,43.6598,43.669,87178.0
2022-10-18 12:30:00,47.59,47.62,47.58,47.59,119593.0,43.669,43.6965,43.6598,43.669,119593.0
2022-10-18 13:00:00,47.6,47.61,47.57,47.59,125379.0,43.6782,43.6873,43.6506,43.669,125379.0
2022-10-18 13:30:00,47.6,47.6,47.58,47.59,136326.0,43.6782,43.6782,43.6598,43.669,136326.0
2022-10-18 14:00:00,47.59,47.59,47.55,47.57,474177.0,43.669,43.669,43.6323,43.6506,474177.0
2022-10-18 14:30:00,47.57,47.57,47.52,47.57,159473.0,43.6506,43.6506,43.6048,43.6506,159473.0
2022-10-18 15:00:00,47.57,47.57,47.56,47.57,200060.0,43.6506,43.6506,43.6415,43.6506,200060.0
2022-10-18 15:30:00,47.56,47.59,47.55,47.57,392351.0,43.6415,43.669,43.6323,43.6506,392351.0
2022-10-19 09:30:00,47.47,47.5,47.43,47.46,221381.0,43.5589,43.5864,43.5222,43.5497,221381.0
2022-10-19 10:00:00,47.46,47.5,47.45,47.49,120783.0,43.5497,43.5864,43.5405,43.5772,120783.0
2022-10-19 10:30:00,47.5,47.5,47.45,47.46,212753.0,43.5864,43.5864,43.5405,43.5497,212753.0
2022-10-19 11:00:00,47.46,47.49,47.45,47.46,78244.0,43.5497,43.5772,43.5405,43.5497,78244.0
2022-10-19 11:30:00,47.47,47.48,47.45,47.47,100691.0,43.5589,43.5681,43.5405,43.5589,100691.0
2022-10-19 12:00:00,47.47,47.49,47.45,47.48,442826.0,43.5589,43.5772,43.5405,43.5681,442826.0
2022-10-19 12:30:00,47.49,47.49,47.46,47.46,100563.0,43.5772,43.5772,43.5497,43.5497,100563.0
2022-10-19 13:00:00,47.46,47.48,47.44,47.46,158489.0,43.5497,43.5681,43.5313,43.5497,158489.0
2022-10-19 13:30:00,47.45,47.48,47.44,47.48,99365.0,43.5405,43.5681,43.5313,43.5681,99365.0
2022-10-19 14:00:00,47.48,47.5,47.47,47.48,228947.0,43.5681,43.5864,43.5589,43.5681,228947.0
2022-10-19 14:30:00,47.48,47.48,47.46,47.46,150410.0,43.5681,43.5681,43.5497,43.5497,150410.0
2022-10-19 15:00:00,47.46,47.48,47.46,47.46,212037.0,43.5497,43.5681,43.5497,43.5497,212037.0
2022-10-19 15:30:00,47.46,47.5,47.46,47.49,239796.0,43.5497,43.5864,43.5497,43.5772,239796.0
2022-10-20 09:30:00,47.47,47.53,47.45,47.5,638769.0,43.5589,43.6139,43.5405,43.5864,638769.0
2022-10-20 10:00:00,47.5,47.55,47.49,47.54,221302.0,43.5864,43.6323,43.5772,43.6231,221302.0
2022-10-20 10:30:00,47.54,47.55,47.52,47.55,101323.0,43.6231,43.6323,43.6048,43.6323,101323.0
2022-10-20 11:00:00,47.54,47.55,47.52,47.53,170738.0,43.6231,43.6323,43.6048,43.6139,170738.0
2022-10-20 11:30:00,47.52,47.54,47.5,47.5,237561.0,43.6048,43.6231,43.5864,43.5864,237561.0
2022-10-20 12:00:00,47.5,47.51,47.48,47.5,196763.0,43.5864,43.5956,43.5681,43.5864,196763.0
2022-10-20 12:30:00,47.5,47.54,47.49,47.54,67533.0,43.5864,43.6231,43.5772,43.6231,67533.0
2022-10-20 13:00:00,47.53,47.54,47.45,47.45,116672.0,43.6139,43.6231,43.5405,43.5405,116672.0
2022-10-20 13:30:00,47.45,47.45,47.43,47.45,79171.0,43.5405,43.5405,43.5222,43.5405,79171.0
2022-10-20 14:00:00,47.45,47.46,47.43,47.46,101827.0,43.5405,43.5497,43.5222,43.5497,101827.0
2022-10-20 14:30:00,47.45,47.47,47.43,47.44,122408.0,43.5405,43.5589,43.5222,43.5313,122408.0
2022-10-20 15:00:00,47.44,47.47,47.43,47.46,162746.0,43.5313,43.5589,43.5222,43.5497,162746.0
2022-10-20 15:30:00,47.46,47.47,47.43,47.46,172384.0,43.5497,43.5589,43.5222,43.5497,172384.0
2022-10-21 09:30:00,47.51,47.57,47.51,47.57,182682.0,43.5956,43.6506,43.5956,43.6506,182682.0
2022-10-21 10:00:00,47.56,47.6,47.56,47.56,309217.0,43.6415,43.6782,43.6415,43.6415,309217.0
2022-10-21 10:30:00,47.57,47.6,47.55,47.59,179721.0,43.6506,43.6782,43.6323,43.669,179721.0
2022-10-21 11:00:00,47.59,47.65,47.58,47.62,95923.0,43.669,43.724,43.6598,43.6965,95923.0
2022-10-21 11:30:00,47.62,47.68,47.6,47.68,186441.0,43.6965,43.7516,43.6782,43.7516,186441.0
2022-10-21 12:00:00,47.67,47.71,47.66,47.68,148849.0,43.7424,43.7791,43.7332,43.7516,148849.0
2022-10-21 12:30:00,47.68,47.7,47.66,47.68,137806.0,43.7516,43.7699,43.7332,43.7516,137806.0
2022-10-21 13:00:00,47.69,47.72,47.68,47.71,170560.0,43.7608,43.7883,43.7516,43.7791,170560.0
2022-10-21 13:30:00,47.71,47.71,47.69,47.69,115160.0,43.7791,43.7791,43.7608,43.7608,115160.0
2022-10-21 14:00:00,47.7,47.72,47.69,47.71,206653.0,43.7699,43.7883,43.7608,43.7791,206653.0
2022-10-21 14:30:00,47.71,47.71,47.66,47.67,196863.0,43.7791,43.7791,43.7332,43.7424,196863.0
2022-10-21 15:00:00,47.66,47.68,47.64,47.67,168780.0,43.7332,43.7516,43.7149,43.7424,168780.0
2022-10-21 15:30:00,47.67,47.69,47.65,47.69,263442.0,43.7424,43.7608,43.724,43.7608,263442.0
2022-10-24 09:30:00,47.67,47.74,47.66,47.72,381566.0,43.7424,43.8066,43.7332,43.7883,381566.0
2022-10-24 10:00:00,47.71,47.72,47.66,47.7,181668.0,43.7791,43.7883,43.7332,43.7699,181668.0
2022-10-24 10:30:00,47.69,47.73,47.68,47.72,267923.0,43.7608,43.7975,43.7516,43.7883,267923.0
2022-10-24 11:00:00,47.72,47.74,47.7,47.72,196813.0,43.7883,43.8066,43.7699,43.7883,196813.0
2022-10-24 11:30:00,47.72,47.74,47.71,47.72,275358.0,43.7883,43.8066,43.7791,43.7883,275358.0
2022-10-24 12:00:00,47.72,47.74,47.71,47.73,190694.0,43.7883,43.8066,43.7791,43.7975,190694.0
2022-10-24 12:30:00,47.73,47.74,47.71,47.72,88096.0,43.7975,43.8066,43.7791,43.7883,88096.0
2022-10-24 13:00:00,47.72,47.72,47.7,47.71,213505.0,43.7883,43.7883,43.7699,43.7791,213505.0
2022-10-24 13:30:00,47.7,47.72,47.7,47.72,128656.0,43.7699,43.7883,43.7699,43.7883,128656.0
2022-10-24 14:00:00,47.71,47.73,47.69,47.7,108747.0,43.7791,43.7975,43.7608,43.7699,108747.0
2022-10-24 14:30:00,47.69,47.71,47.68,47.69,292883.0,43.7608,43.7791,43.7516,43.7608,292883.0
2022-10-24 15:00:00,47.69,47.7,47.68,47.69,207230.0,43.7608,43.7699,43.7516,43.7608,207230.0
2022-10-24 15:30:00,47.69,47.7,47.67,47.69,584926.0,43.7608,43.7699,43.7424,43.7608,584926.0
2022-10-25 09:30:00,47.72,47.77,47.72,47.76,194405.0,43.7883,43.8342,43.7883,43.825,194405.0
2022-10-25 10:00:00,47.76,47.8,47.75,47.77,243384.0,43.825,43.8617,43.8158,43.8342,243384.0
2022-10-25 10:30:00,47.77,47.8,47.75,47.77,164622.0,43.8342,43.8617,43.8158,43.8342,164622.0
2022-10-25 11:00:00,47.78,47.8,47.75,47.75,139785.0,43.8433,43.8617,43.8158,43.8158,139785.0
2022-10-25 11:30:00,47.75,47.78,47.73,47.76,120640.0,43.8158,43.8433,43.7975,43.825,120640.0
2022-10-25 12:00:00,47.77,47.77,47.73,47.73,100297.0,43.8342,43.8342,43.7975,43.7975,100297.0
2022-10-25 12:30:00,47.73,47.77,47.73,47.76,135925.0,43.7975,43.8342,43.7975,43.825,135925.0
2022-10-25 13:00:00,47.77,47.77,47.74,47.75,155004.0,43.8342,43.8342,43.8066,43.8158,155004.0
2022-10-25 13:30:00,47.75,47.76,47.74,47.76,131511.0,43.8158,43.825,43.8066,43.825,131511.0
2022-10-25 14:00:00,47.76,47.77,47.75,47.75,124147.0,43.825,43.8342,43.8158,43.8158,124147.0
2022-10-25 14:30:00,47.76,47.76,47.72,47.72,84313.0,43.825,43.825,43.7883,43.7883,84313.0
2022-10-25 15:00:00,47.72,47.73,47.69,47.71,281983.0,43.7883,43.7975,43.7608,43.7791,281983.0
2022-10-25 15:30:00,47.71,47.73,47.7,47.71,251226.0,43.7791,43.7975,43.7699,43.7791,251226.0
2022-10-26 09:30:00,47.69,47.75,47.68,47.7,132925.0,43.7608,43.8158,43.7516,43.7699,132925.0
2022-10-26 10:00:00,47.71,47.79,47.71,47.76,184773.0,43.7791,43.8525,43.7791,43.825,184773.0
2022-10-26 10:30:00,47.76,47.78,47.73,47.76,155446.0,43.825,43.8433,43.7975,43.825,155446.0
2022-10-26 11:00:00,47.76,47.8,47.75,47.79,138581.0,43.825,43.8617,43.8158,43.8525,138581.0
2022-10-26 11:30:00,47.8,47.8,47.76,47.77,173378.0,43.8617,43.8617,43.825,43.8342,173378.0
2022-10-26 12:00:00,47.77,47.78,47.74,47.75,165021.0,43.8342,43.8433,43.8066,43.8158,165021.0
2022-10-26 12:30:00,47.76,47.77,47.72,47.73,341781.0,43.825,43.8342,43.7883,43.7975,341781.0
2022-10-26 13:00:00,47.73,47.76,47.72,47.73,195882.0,43.7975,43.825,43.7883,43.7975,195882.0
2022-10-26 13:30:00,47.74,47.74,47.7,47.71,179068.0,43.8066,43.8066,43.7699,43.7791,179068.0
2022-10-26 14:00:00,47.71,47.71,47.68,47.69,216406.0,43.7791,43.7791,43.7516,43.7608,216406.0
2022-10-26 14:30:00,47.68,47.72,47.68,47.71,143117.0,43.7516,43.7883,43.7516,43.7791,143117.0
2022-10-26 15:00:00,47.7,47.71,47.67,47.68,132790.0,43.7699,43.7791,43.7424,43.7516,132790.0
2022-10-26 15:30:00,47.68,47.69,47.66,47.68,375940.0,43.7516,43.7608,43.7332,43.7516,375940.0
2022-10-27 09:30:00,47.81,47.84,47.77,47.8,177739.0,43.8709,43.8984,43.8342,43.8617,177739.0
2022-10-27 10:00:00,47.8,47.87,47.8,47.86,127934.0,43.8617,43.9259,43.8617,43.9167,127934.0
2022-10-27 10:30:00,47.85,47.87,47.83,47.86,138483.0,43.9076,43.9259,43.8892,43.9167,138483.0
2022-10-27 11:00:00,47.87,47.88,47.85,47.88,126035.0,43.9259,43.9351,43.9076,43.9351,126035.0
2022-10-27 11:30:00,47.88,47.89,47.84,47.86,166817.0,43.9351,43.9443,43.8984,43.9167,166817.0
2022-10-27 12:00:00,47.86,47.88,47.84,47.84,205467.0,43.9167,43.9351,43.8984,43.8984,205467.0
2022-10-27 12:30:00,47.84,47.85,47.82,47.83,77502.0,43.8984,43.9076,43.88,43.8892,77502.0
2022-10-27 13:00:00,47.83,47.87,47.82,47.85,178561.0,43.8892,43.9259,43.88,43.9076,178561.0
2022-10-27 13:30:00,47.86,47.87,47.84,47.86,220008.0,43.9167,43.9259,43.8984,43.9167,220008.0
2022-10-27 14:00:00,47.86,47.86,47.83,47.84,195636.0,43.9167,43.9167,43.8892,43.8984,195636.0
2022-10-27 14:30:00,47.85,47.86,47.84,47.85,270478.0,43.9076,43.9167,43.8984,43.9076,270478.0
2022-10-27 15:00:00,47.85,47.85,47.82,47.83,309055.0,43.9076,43.9076,43.88,43.8892,309055.0
2022-10-27 15:30:00,47.83,47.85,47.82,47.85,215380.0,43.8892,43.9076,43.88,43.9076,215380.0
2022-10-28 09:30:00,47.84,47.86,47.81,47.84,120743.0,43.8984,43.9167,43.8709,43.8984,120743.0
2022-10-28 10:00:00,47.84,47.86,47.78,47.82,64475.0,43.8984,43.9167,43.8433,43.88,64475.0
2022-10-28 10:30:00,47.82,47.83,47.79,47.82,212127.0,43.88,43.8892,43.8525,43.88,212127.0
2022-10-28 11:00:00,47.82,47.83,47.78,47.79,176790.0,43.88,43.8892,43.8433,43.8525,176790.0
2022-10-28 11:30:00,47.79,47.81,47.78,47.79,138659.0,43.8525,43.8709,43.8433,43.8525,138659.0
2022-10-28 12:00:00,47.79,47.81,47.78,47.78,104779.0,43.8525,43.8709,43.8433,43.8433,104779.0
2022-10-28 12:30:00,47.79,47.79,47.77,47.77,230314.0,43.8525,43.8525,43.8342,43.8342,230314.0
2022-10-28 13:00:00,47.77,47.78,47.76,47.77,111665.0,43.8342,43.8433,43.825,43.8342,111665.0
2022-10-28 13:30:00,47.78,47.78,47.76,47.77,294523.0,43.8433,43.8433,43.825,43.8342,294523.0
2022-10-28 14:00:00,47.78,47.79,47.77,47.78,190410.0,43.8433,43.8525,43.8342,43.8433,190410.0
2022-10-28 14:30:00,47.77,47.77,47.72,47.76,231247.0,43.8342,43.8342,43.7883,43.825,231247.0
2022-10-28 15:00:00,47.76,47.77,47.75,47.77,377925.0,43.825,43.8342,43.8158,43.8342,377925.0
2022-10-28 15:30:00,47.76,47.77,47.74,47.77,251432.0,43.825,43.8342,43.8066,43.8342,251432.0
2022-10-31 09:30:00,47.72,47.75,47.69,47.73,322007.0,43.7883,43.8158,43.7608,43.7975,322007.0
2022-10-31 10:00:00,47.72,47.73,47.7,47.71,162375.0,43.7883,43.7975,43.7699,43.7791,162375.0
2022-10-31 10:30:00,47.7,47.75,47.7,47.75,208692.0,43.7699,43.8158,43.7699,43.8158,208692.0
2022-10-31 11:00:00,47.75,47.76,47.72,47.73,171028.0,43.8158,43.825,43.7883,43.7975,171028.0
2022-10-31 11:30:00,47.73,47.75,47.73,47.74,137258.0,43.7975,43.8158,43.7975,43.8066,137258.0
2022-10-31 12:00:00,47.74,47.75,47.72,47.74,64519.0,43.8066,43.8158,43.7883,43.8066,64519.0
2022-10-31 12:30:00,47.73,47.75,47.72,47.73,165501.0,43.7975,43.8158,43.7883,43.7975,165501.0
2022-10-31 13:00:00,47.73,47.74,47.7,47.72,505318.0,43.7975,43.8066,43.7699,43.7883,505318.0
2022-10-31 13:30:00,47.72,47.72,47.69,47.71,138685.0,43.7883,43.7883,43.7608,43.7791,138685.0
2022-10-31 14:00:00,47.71,47.72,47.7,47.72,185994.0,43.7791,43.7883,43.7699,43.7883,185994.0
2022-10-31 14:30:00,47.71,47.75,47.7,47.71,1066700.0,43.7791,43.8158,43.7699,43.7791,1066700.0
2022-10-31 15:00:00,47.71,47.71,47.68,47.71,294765.0,43.7791,43.7791,43.7516,43.7791,294765.0
2022-10-31 15:30:00,47.71,47.76,47.67,47.76,579585.0,43.7791,43.825,43.7424,43.825,579585.0
2022-11-01 09:30:00,47.9,47.9,47.82,47.84,471819.0,43.9534,43.9534,43.88,43.8984,471819.0
2022-11-01 10:00:00,47.83,47.84,47.74,47.77,221462.0,43.8892,43.8984,43.8066,43.8342,221462.0
2022-11-01 10:30:00,47.77,47.79,47.73,47.74,192681.0,43.8342,43.8525,43.7975,43.8066,192681.0
2022-11-01 11:00:00,47.74,47.75,47.72,47.74,103061.0,43.8066,43.8158,43.7883,43.8066,103061.0
2022-11-01 11:30:00,47.75,47.76,47.72,47.73,167323.0,43.8158,43.825,43.7883,43.7975,167323.0
2022-11-01 12:00:00,47.74,47.75,47.71,47.72,121269.0,43.8066,43.8158,43.7791,43.7883,121269.0
2022-11-01 12:30:00,47.72,47.72,47.7,47.72,158440.0,43.7883,43.7883,43.7699,43.7883,158440.0
2022-11-01 13:00:00,47.72,47.72,47.68,47.7,248745.0,43.7883,43.7883,43.7516,43.7699,248745.0
2022-11-01 13:30:00,47.7,47.71,47.68,47.7,181615.0,43.7699,43.7791,43.7516,43.7699,181615.0
2022-11-01 14:00:00,47.7,47.71,47.67,47.68,439094.0,43.7699,43.7791,43.7424,43.7516,439094.0
2022-11-01 14:30:00,47.68,47.7,47.68,47.7,173210.0,43.7516,43.7699,43.7516,43.7699,173210.0
2022-11-01 15:00:00,47.7,47.7,47.68,47.69,266835.0,43.7699,43.7699,43.7516,43.7608,266835.0
2022-11-01 15:30:00,47.69,47.71,47.68,47.71,314063.0,43.7608,43.7791,43.7516,43.7791,314063.0
2022-11-02 09:30:00,47.71,47.75,47.71,47.72,100226.0,43.7791,43.8158,43.7791,43.7883,100226.0
2022-11-02 10:00:00,47.72,47.75,47.71,47.75,121003.0,43.7883,43.8158,43.7791,43.8158,121003.0
2022-11-02 10:30:00,47.75,47.76,47.73,47.75,88369.0,43.8158,43.825,43.7975,43.8158,88369.0
2022-11-02 11:00:00,47.74,47.75,47.72,47.73,105786.0,43.8066,43.8158,43.7883,43.7975,105786.0
2022-11-02 11:30:00,47.73,47.74,47.72,47.73,123576.0,43.7975,43.8066,43.7883,43.7975,123576.0
2022-11-02 12:00:00,47.73,47.74,47.71,47.73,153036.0,43.7975,43.8066,43.7791,43.7975,153036.0
2022-11-02 12:30:00,47.72,47.73,47.71,47.72,110882.0,43.7883,43.7975,43.7791,43.7883,110882.0
2022-11-02 13:00:00,47.72,47.72,47.68,47.69,67361.0,43.7883,43.7883,43.7516,43.7608,67361.0
2022-11-02 13:30:00,47.69,47.73,47.68,47.72,73732.0,43.7608,43.7975,43.7516,43.7883,73732.0
2022-11-02 14:00:00,47.73,47.88,47.67,47.87,255805.0,43.7975,43.9351,43.7424,43.9259,255805.0
2022-11-02 14:30:00,47.87,47.9,47.71,47.73,370668.0,43.9259,43.9534,43.7791,43.7975,370668.0
2022-11-02 15:00:00,47.73,47.8,47.66,47.69,297484.0,43.7975,43.8617,43.7332,43.7608,297484.0
2022-11-02 15:30:00,47.68,47.68,47.63,47.67,305619.0,43.7516,43.7516,43.7057,43.7424,305619.0
2022-11-03 09:30:00,47.47,47.5,47.46,47.49,125479.0,43.5589,43.5864,43.5497,43.5772,125479.0
2022-11-03 10:00:00,47.5,47.52,47.47,47.5,200736.0,43.5864,43.6048,43.5589,43.5864,200736.0
2022-11-03 10:30:00,47.51,47.54,47.49,47.54,223786.0,43.5956,43.6231,43.5772,43.6231,223786.0
2022-11-03 11:00:00,47.53,47.54,47.49,47.5,147866.0,43.6139,43.6231,43.5772,43.5864,147866.0
2022-11-03 11:30:00,47.5,47.5,47.44,47.45,254184.0,43.5864,43.5864,43.5313,43.5405,254184.0
2022-11-03 12:00:00,47.45,47.47,47.44,47.46,82460.0,43.5405,43.5589,43.5313,43.5497,82460.0
2022-11-03 12:30:00,47.47,47.47,47.45,47.47,85005.0,43.5589,43.5589,43.5405,43.5589,85005.0
2022-11-03 13:00:00,47.47,47.48,47.45,47.46,179463.0,43.5589,43.5681,43.5405,43.5497,179463.0
2022-11-03 13:30:00,47.46,47.47,47.45,47.45,397616.0,43.5497,43.5589,43.5405,43.5405,397616.0
2022-11-03 14:00:00,47.45,47.46,47.43,47.45,392259.0,43.5405,43.5497,43.5222,43.5405,392259.0
2022-11-03 14:30:00,47.45,47.46,47.43,47.44,289465.0,43.5405,43.5497,43.5222,43.5313,289465.0
2022-11-03 15:00:00,47.44,47.45,47.41,47.42,252097.0,43.5313,43.5405,43.5038,43.513,252097.0
2022-11-03 15:30:00,47.41,47.43,47.4,47.42,412278.0,43.5038,43.5222,43.4946,43.513,412278.0
2022-11-04 09:30:00,47.52,47.55,47.49,47.53,133067.0,43.6048,43.6323,43.5772,43.6139,133067.0
2022-11-04 10:00:00,47.53,47.57,47.51,47.57,88104.0,43.6139,43.6506,43.5956,43.6506,88104.0
2022-11-04 10:30:00,47.56,47.59,47.54,47.57,122409.0,43.6415,43.669,43.6231,43.6506,122409.0
2022-11-04 11:00:00,47.57,47.57,47.52,47.53,129234.0,43.6506,43.6506,43.6048,43.6139,129234.0
2022-11-04 11:30:00,47.52,47.54,47.51,47.52,10468922.0,43.6048,43.6231,43.5956,43.6048,10468922.0
2022-11-04 12:00:00,47.52,47.54,47.5,47.54,161390.0,43.6048,43.6231,43.5864,43.6231,161390.0
2022-11-04 12:30:00,47.54,47.54,47.51,47.53,74675.0,43.6231,43.6231,43.5956,43.6139,74675.0
2022-11-04 13:00:00,47.52,47.53,47.51,47.53,133910.0,43.6048,43.6139,43.5956,43.6139,133910.0
2022-11-04 13:30:00,47.53,47.54,47.52,47.54,42473.0,43.6139,43.6231,43.6048,43.6231,42473.0
2022-11-04 14:00:00,47.54,47.54,47.52,47.54,104942.0,43.6231,43.6231,43.6048,43.6231,104942.0
2022-11-04 14:30:00,47.54,47.59,47.53,47.58,349308.0,43.6231,43.669,43.6139,43.6598,349308.0
2022-11-04 15:00:00,47.58,47.59,47.57,47.58,150938.0,43.6598,43.669,43.6506,43.6598,150938.0
2022-11-04 15:30:00,47.58,47.6,47.56,47.56,533373.0,43.6598,43.6782,43.6415,43.6415,533373.0
2022-11-07 09:30:00,47.6,47.63,47.59,47.61,167496.0,43.6782,43.7057,43.669,43.6873,167496.0
2022-11-07 10:00:00,47.61,47.63,47.6,47.61,169605.0,43.6873,43.7057,43.6782,43.6873,169605.0
2022-11-07 10:30:00,47.62,47.63,47.59,47.62,374587.0,43.6965,43.7057,43.669,43.6965,374587.0
2022-11-07 11:00:00,47.63,47.65,47.61,47.63,173361.0,43.7057,43.724,43.6873,43.7057,173361.0
2022-11-07 11:30:00,47.63,47.63,47.59,47.61,244227.0,43.7057,43.7057,43.669,43.6873,244227.0
2022-11-07 12:00:00,47.61,47.62,47.6,47.62,101507.0,43.6873,43.6965,43.6782,43.6965,101507.0
2022-11-07 12:30:00,47.62,47.63,47.61,47.62,137558.0,43.6965,43.7057,43.6873,43.6965,137558.0
2022-11-07 13:00:00,47.62,47.62,47.6,47.6,114061.0,43.6965,43.6965,43.6782,43.6782,114061.0
2022-11-07 13:30:00,47.61,47.61,47.59,47.6,91631.0,43.6873,43.6873,43.669,43.6782,91631.0
2022-11-07 14:00:00,47.59,47.61,47.58,47.6,109485.0,43.669,43.6873,43.6598,43.6782,109485.0
2022-11-07 14:30:00,47.61,47.62,47.59,47.59,194124.0,43.6873,43.6965,43.669,43.669,194124.0
2022-11-07 15:00:00,47.59,47.6,47.58,47.6,205216.0,43.669,43.6782,43.6598,43.6782,205216.0
2022-11-07 15:30:00,47.6,47.61,47.59,47.61,282200.0,43.6782,43.6873,43.669,43.6873,282200.0
2022-11-08 09:30:00,47.61,47.65,47.61,47.65,227964.0,43.6873,43.724,43.6873,43.724,227964.0
2022-11-08 10:00:00,47.64,47.65,47.63,47.64,176560.0,43.7149,43.724,43.7057,43.7149,176560.0
2022-11-08 10:30:00,47.64,47.67,47.63,47.66,133400.0,43.7149,43.7424,43.7057,43.7332,133400.0
2022-11-08 11:00:00,47.66,47.67,47.65,47.66,123259.0,43.7332,43.7424,43.724,43.7332,123259.0
2022-11-08 11:30:00,47.66,47.67,47.64,47.66,147593.0,43.7332,43.7424,43.7149,43.7332,147593.0
2022-11-08 12:00:00,47.66,47.67,47.62,47.64,109983.0,43.7332,43.7424,43.6965,43.7149,109983.0
2022-11-08 12:30:00,47.64,47.64,47.61,47.63,72654.0,43.7149,43.7149,43.6873,43.7057,72654.0
2022-11-08 13:00:00,47.64,47.66,47.62,47.63,84085.0,43.7149,43.7332,43.6965,43.7057,84085.0
2022-11-08 13:30:00,47.62,47.64,47.61,47.62,111147.0,43.6965,43.7149,43.6873,43.6965,111147.0
2022-11-08 14:00:00,47.62,47.62,47.58,47.59,208279.0,43.6965,43.6965,43.6598,43.669,208279.0
2022-11-08 14:30:00,47.59,47.62,47.58,47.61,199035.0,43.669,43.6965,43.6598,43.6873,199035.0
2022-11-08 15:00:00,47.6,47.62,47.59,47.61,200048.0,43.6782,43.6965,43.669,43.6873,200048.0
2022-11-08 15:30:00,47.61,47.63,47.59,47.63,308819.0,43.6873,43.7057,43.669,43.7057,308819.0
2022-11-09 09:30:00,47.61,47.63,47.6,47.61,108622.0,43.6873,43.7057,43.6782,43.6873,108622.0
2022-11-09 10:00:00,47.61,47.64,47.61,47.63,71027.0,43.6873,43.7149,43.6873,43.7057,71027.0
2022-11-09 10:30:00,47.63,47.64,47.61,47.64,194677.0,43.7057,43.7149,43.6873,43.7149,194677.0
2022-11-09 11:00:00,47.64,47.65,47.61,47.64,100659.0,43.7149,43.724,43.6873,43.7149,100659.0
2022-11-09 11:30:00,47.64,47.65,47.62,47.64,147022.0,43.7149,43.724,43.6965,43.7149,147022.0
2022-11-09 12:00:00,47.64,47.64,47.61,47.61,143305.0,43.7149,43.7149,43.6873,43.6873,143305.0
2022-11-09 12:30:00,47.61,47.62,47.59,47.6,57649.0,43.6873,43.6965,43.669,43.6782,57649.0
2022-11-09 13:00:00,47.61,47.61,47.57,47.59,242241.0,43.6873,43.6873,43.6506,43.669,242241.0
2022-11-09 13:30:00,47.59,47.59,47.55,47.55,165223.0,43.669,43.669,43.6323,43.6323,165223.0
2022-11-09 14:00:00,47.55,47.57,47.55,47.56,131097.0,43.6323,43.6506,43.6323,43.6415,131097.0
2022-11-09 14:30:00,47.55,47.56,47.53,47.55,226596.0,43.6323,43.6415,43.6139,43.6323,226596.0
2022-11-09 15:00:00,47.55,47.56,47.54,47.55,194325.0,43.6323,43.6415,43.6231,43.6323,194325.0
2022-11-09 15:30:00,47.55,47.58,47.55,47.58,301457.0,43.6323,43.6598,43.6323,43.6598,301457.0
2022-11-10 09:30:00,47.69,47.79,47.69,47.78,145786.0,43.7608,43.8525,43.7608,43.8433,145786.0
2022-11-10 10:00:00,47.8,47.82,47.78,47.79,135600.0,43.8617,43.88,43.8433,43.8525,135600.0
2022-11-10 10:30:00,47.79,47.81,47.77,47.8,180634.0,43.8525,43.8709,43.8342,43.8617,180634.0
2022-11-10 11:00:00,47.81,47.81,47.77,47.8,304587.0,43.8709,43.8709,43.8342,43.8617,304587.0
2022-11-10 11:30:00,47.8,47.81,47.77,47.79,285256.0,43.8617,43.8709,43.8342,43.8525,285256.0
2022-11-10 12:00:00,47.79,47.79,47.76,47.76,144012.0,43.8525,43.8525,43.825,43.825,144012.0
2022-11-10 12:30:00,47.76,47.78,47.75,47.75,116973.0,43.825,43.8433,43.8158,43.8158,116973.0
2022-11-10 13:00:00,47.76,47.78,47.75,47.77,267864.0,43.825,43.8433,43.8158,43.8342,267864.0
2022-11-10 13:30:00,47.77,47.79,47.74,47.78,163555.0,43.8342,43.8525,43.8066,43.8433,163555.0
2022-11-10 14:00:00,47.79,47.79,47.76,47.78,233595.0,43.8525,43.8525,43.825,43.8433,233595.0
2022-11-10 14:30:00,47.78,47.8,47.77,47.8,328674.0,43.8433,43.8617,43.8342,43.8617,328674.0
2022-11-10 15:00:00,47.8,47.84,47.79,47.83,230258.0,43.8617,43.8984,43.8525,43.8892,230258.0
2022-11-10 15:30:00,47.82,47.83,47.8,47.83,309080.0,43.88,43.8892,43.8617,43.8892,309080.0
2022-11-11 09:30:00,47.78,47.83,47.78,47.78,363771.0,43.8433,43.8892,43.8433,43.8433,363771.0
2022-11-11 10:00:00,47.78,47.83,47.77,47.81,133974.0,43.8433,43.8892,43.8342,43.8709,133974.0
2022-11-11 10:30:00,47.81,47.82,47.78,47.8,122203.0,43.8709,43.88,43.8433,43.8617,122203.0
2022-11-11 11:00:00,47.8,47.81,47.78,47.79,78565.0,43.8617,43.8709,43.8433,43.8525,78565.0
2022-11-11 11:30:00,47.79,47.8,47.77,47.8,150805.0,43.8525,43.8617,43.8342,43.8617,150805.0
2022-11-11 12:00:00,47.8,47.8,47.78,47.8,244165.0,43.8617,43.8617,43.8433,43.8617,244165.0
2022-11-11 12:30:00,47.8,47.81,47.78,47.79,105573.0,43.8617,43.8709,43.8433,43.8525,105573.0
2022-11-11 13:00:00,47.79,47.8,47.78,47.8,76974.0,43.8525,43.8617,43.8433,43.8617,76974.0
2022-11-11 13:30:00,47.8,47.83,47.79,47.82,94862.0,43.8617,43.8892,43.8525,43.88,94862.0
2022-11-11 14:00:00,47.81,47.84,47.81,47.84,116033.0,43.8709,43.8984,43.8709,43.8984,116033.0
2022-11-11 14:30:00,47.83,47.84,47.83,47.84,86144.0,43.8892,43.8984,43.8892,43.8984,86144.0
2022-11-11 15:00:00,47.84,47.84,47.81,47.82,116929.0,43.8984,43.8984,43.8709,43.88,116929.0
2022-11-11 15:30:00,47.82,47.84,47.81,47.84,334704.0,43.88,43.8984,43.8709,43.8984,334704.0
2022-11-14 09:30:00,47.79,47.8,47.74,47.75,151174.0,43.8525,43.8617,43.8066,43.8158,151174.0
2022-11-14 10:00:00,47.75,47.76,47.72,47.72,126298.0,43.8158,43.825,43.7883,43.7883,126298.0
2022-11-14 10:30:00,47.72,47.74,47.71,47.73,272530.0,43.7883,43.8066,43.7791,43.7975,272530.0
2022-11-14 11:00:00,47.72,47.73,47.69,47.7,168574.0,43.7883,43.7975,43.7608,43.7699,168574.0
2022-11-14 11:30:00,47.69,47.73,47.68,47.72,95476.0,43.7608,43.7975,43.7516,43.7883,95476.0
2022-11-14 12:00:00,47.72,47.72,47.67,47.68,105250.0,43.7883,43.7883,43.7424,43.7516,105250.0
2022-11-14 12:30:00,47.67,47.69,47.66,47.68,78822.0,43.7424,43.7608,43.7332,43.7516,78822.0
2022-11-14 13:00:00,47.68,47.69,47.67,47.69,245098.0,43.7516,43.7608,43.7424,43.7608,245098.0
2022-11-14 13:30:00,47.69,47.72,47.68,47.71,315328.0,43.7608,43.7883,43.7516,43.7791,315328.0
2022-11-14 14:00:00,47.71,47.73,47.7,47.72,181727.0,43.7791,43.7975,43.7699,43.7883,181727.0
2022-11-14 14:30:00,47.72,47.72,47.68,47.69,134096.0,43.7883,43.7883,43.7516,43.7608,134096.0
2022-11-14 15:00:00,47.69,47.7,47.66,47.66,257419.0,43.7608,43.7699,43.7332,43.7332,257419.0
2022-11-14 15:30:00,47.66,47.68,47.65,47.65,434219.0,43.7332,43.7516,43.724,43.724,434219.0
2022-11-15 09:30:00,47.71,47.77,47.71,47.77,354860.0,43.7791,43.8342,43.7791,43.8342,354860.0
2022-11-15 10:00:00,47.77,47.79,47.75,47.78,124803.0,43.8342,43.8525,43.8158,43.8433,124803.0
2022-11-15 10:30:00,47.77,47.77,47.73,47.74,205777.0,43.8342,43.8342,43.7975,43.8066,205777.0
2022-11-15 11:00:00,47.74,47.77,47.74,47.76,211735.0,43.8066,43.8342,43.8066,43.825,211735.0
2022-11-15 11:30:00,47.75,47.77,47.74,47.75,81268.0,43.8158,43.8342,43.8066,43.8158,81268.0
2022-11-15 12:00:00,47.75,47.77,47.73,47.76,1726087.0,43.8158,43.8342,43.7975,43.825,1726087.0
2022-11-15 12:30:00,47.76,47.76,47.73,47.74,145931.0,43.825,43.825,43.7975,43.8066,145931.0
2022-11-15 13:00:00,47.74,47.8,47.73,47.79,108769.0,43.8066,43.8617,43.7975,43.8525,108769.0
2022-11-15 13:30:00,47.79,47.8,47.75,47.77,165995.0,43.8525,43.8617,43.8158,43.8342,165995.0
2022-11-15 14:00:00,47.77,47.78,47.74,47.75,386056.0,43.8342,43.8433,43.8066,43.8158,386056.0
2022-11-15 14:30:00,47.75,47.76,47.74,47.74,127081.0,43.8158,43.825,43.8066,43.8066,127081.0
2022-11-15 15:00:00,47.75,47.76,47.73,47.73,241680.0,43.8158,43.825,43.7975,43.7975,241680.0
2022-11-15 15:30:00,47.73,47.76,47.71,47.75,3246314.0,43.7975,43.825,43.7791,43.8158,3246314.0
2022-11-16 09:30:00,47.76,47.8,47.75,47.76,186619.0,43.825,43.8617,43.8158,43.825,186619.0
2022-11-16 10:00:00,47.76,47.77,47.75,47.76,65628.0,43.825,43.8342,43.8158,43.825,65628.0
2022-11-16 10:30:00,47.76,47.77,47.74,47.76,453474.0,43.825,43.8342,43.8066,43.825,453474.0
2022-11-16 11:00:00,47.76,47.78,47.73,47.73,193682.0,43.825,43.8433,43.7975,43.7975,193682.0
2022-11-16 11:30:00,47.74,47.75,47.72,47.73,124415.0,43.8066,43.8158,43.7883,43.7975,124415.0
2022-11-16 12:00:00,47.73,47.74,47.73,47.73,153113.0,43.7975,43.8066,43.7975,43.7975,153113.0
2022-11-16 12:30:00,47.73,47.76,47.73,47.75,62762.0,43.7975,43.825,43.7975,43.8158,62762.0
2022-11-16 13:00:00,47.75,47.77,47.74,47.75,133705.0,43.8158,43.8342,43.8066,43.8158,133705.0
2022-11-16 13:30:00,47.75,47.75,47.74,47.75,96866.0,43.8158,43.8158,43.8066,43.8158,96866.0
2022-11-16 14:00:00,47.75,47.76,47.74,47.76,119658.0,43.8158,43.825,43.8066,43.825,119658.0
2022-11-16 14:30:00,47.75,47.76,47.73,47.74,240222.0,43.8158,43.825,43.7975,43.8066,240222.0
2022-11-16 15:00:00,47.75,47.76,47.73,47.76,547206.0,43.8158,43.825,43.7975,43.825,547206.0
2022-11-16 15:30:00,47.76,47.77,47.74,47.75,252465.0,43.825,43.8342,43.8066,43.8158,252465.0
2022-11-17 09:30:00,47.7,47.7,47.63,47.64,187791.0,43.7699,43.7699,43.7057,43.7149,187791.0
2022-11-17 10:00:00,47.64,47.68,47.62,47.67,131739.0,43.7149,43.7516,43.6965,43.7424,131739.0
2022-11-17 10:30:00,47.68,47.68,47.62,47.63,173692.0,43.7516,43.7516,43.6965,43.7057,173692.0
2022-11-17 11:00:00,47.62,47.64,47.6,47.62,152942.0,43.6965,43.7149,43.6782,43.6965,152942.0
2022-11-17 11:30:00,47.61,47.62,47.6,47.62,141728.0,43.6873,43.6965,43.6782,43.6965,141728.0
2022-11-17 12:00:00,47.62,47.63,47.6,47.62,93029.0,43.6965,43.7057,43.6782,43.6965,93029.0
2022-11-17 12:30:00,47.62,47.63,47.61,47.62,89007.0,43.6965,43.7057,43.6873,43.6965,89007.0
2022-11-17 13:00:00,47.63,47.63,47.6,47.61,179957.0,43.7057,43.7057,43.6782,43.6873,179957.0
2022-11-17 13:30:00,47.61,47.63,47.6,47.62,611235.0,43.6873,43.7057,43.6782,43.6965,611235.0
2022-11-17 14:00:00,47.61,47.62,47.57,47.57,122798.0,43.6873,43.6965,43.6506,43.6506,122798.0
2022-11-17 14:30:00,47.58,47.59,47.56,47.58,128959.0,43.6598,43.669,43.6415,43.6598,128959.0
2022-11-17 15:00:00,47.57,47.62,47.57,47.62,103202.0,43.6506,43.6965,43.6506,43.6965,103202.0
2022-11-17 15:30:00,47.62,47.62,47.59,47.59,287004.0,43.6965,43.6965,43.669,43.669,287004.0
2022-11-18 09:30:00,47.54,47.58,47.52,47.53,104025.0,43.6231,43.6598,43.6048,43.6139,104025.0
2022-11-18 10:00:00,47.54,47.55,47.52,47.53,182837.0,43.6231,43.6323,43.6048,43.6139,182837.0
2022-11-18 10:30:00,47.53,47.54,47.5,47.54,162845.0,43.6139,43.6231,43.5864,43.6231,162845.0
2022-11-18 11:00:00,47.54,47.56,47.53,47.54,139946.0,43.6231,43.6415,43.6139,43.6231,139946.0
2022-11-18 11:30:00,47.54,47.54,47.5,47.53,106074.0,43.6231,43.6231,43.5864,43.6139,106074.0
2022-11-18 12:00:00,47.53,47.53,47.5,47.51,316928.0,43.6139,43.6139,43.5864,43.5956,316928.0
2022-11-18 12:30:00,47.5,47.51,47.5,47.51,166292.0,43.5864,43.5956,43.5864,43.5956,166292.0
2022-11-18 13:00:00,47.51,47.51,47.5,47.5,482373.0,43.5956,43.5956,43.5864,43.5864,482373.0
2022-11-18 13:30:00,47.5,47.51,47.47,47.48,170514.0,43.5864,43.5956,43.5589,43.5681,170514.0
2022-11-18 14:00:00,47.48,47.48,47.46,47.46,151409.0,43.5681,43.5681,43.5497,43.5497,151409.0
2022-11-18 14:30:00,47.47,47.49,47.46,47.48,220563.0,43.5589,43.5772,43.5497,43.5681,220563.0
2022-11-18 15:00:00,47.48,47.49,47.46,47.47,345468.0,43.5681,43.5772,43.5497,43.5589,345468.0
2022-11-18 15:30:00,47.48,47.48,47.46,47.46,294993.0,43.5681,43.5681,43.5497,43.5497,294993.0
2022-11-21 09:30:00,47.51,47.54,47.47,47.49,389718.0,43.5956,43.6231,43.5589,43.5772,389718.0
2022-11-21 10:00:00,47.49,47.49,47.47,47.48,113365.0,43.5772,43.5772,43.5589,43.5681,113365.0
2022-11-21 10:30:00,47.48,47.51,47.48,47.49,163883.0,43.5681,43.5956,43.5681,43.5772,163883.0
2022-11-21 11:00:00,47.48,47.52,47.48,47.51,107322.0,43.5681,43.6048,43.5681,43.5956,107322.0
2022-11-21 11:30:00,47.51,47.51,47.5,47.51,253220.0,43.5956,43.5956,43.5864,43.5956,253220.0
2022-11-21 12:00:00,47.5,47.56,47.5,47.55,148573.0,43.5864,43.6415,43.5864,43.6323,148573.0
2022-11-21 12:30:00,47.55,47.55,47.53,47.55,196361.0,43.6323,43.6323,43.6139,43.6323,196361.0
2022-11-21 13:00:00,47.54,47.57,47.54,47.55,102929.0,43.6231,43.6506,43.6231,43.6323,102929.0
2022-11-21 13:30:00,47.55,47.58,47.53,47.58,151465.0,43.6323,43.6598,43.6139,43.6598,151465.0
2022-11-21 14:00:00,47.58,47.59,47.57,47.58,114556.0,43.6598,43.669,43.6506,43.6598,114556.0
2022-11-21 14:30:00,47.58,47.59,47.58,47.58,116837.0,43.6598,43.669,43.6598,43.6598,116837.0
2022-11-21 15:00:00,47.58,47.59,47.56,47.57,248356.0,43.6598,43.669,43.6415,43.6506,248356.0
2022-11-21 15:30:00,47.57,47.59,47.56,47.58,672736.0,43.6506,43.669,43.6415,43.6598,672736.0
2022-11-22 09:30:00,47.66,47.68,47.64,47.65,156449.0,43.7332,43.7516,43.7149,43.724,156449.0
2022-11-22 10:00:00,47.65,47.65,47.63,47.63,87845.0,43.724,43.724,43.7057,43.7057,87845.0
2022-11-22 10:30:00,47.64,47.64,47.61,47.63,121795.0,43.7149,43.7149,43.6873,43.7057,121795.0
2022-11-22 11:00:00,47.63,47.65,47.6,47.64,170499.0,43.7057,43.724,43.6782,43.7149,170499.0
2022-11-22 11:30:00,47.64,47.66,47.63,47.66,145002.0,43.7149,43.7332,43.7057,43.7332,145002.0
2022-11-22 12:00:00,47.66,47.66,47.64,47.64,75871.0,43.7332,43.7332,43.7149,43.7149,75871.0
2022-11-22 12:30:00,47.64,47.65,47.64,47.65,72903.0,43.7149,43.724,43.7149,43.724,72903.0
2022-11-22 13:00:00,47.64,47.65,47.63,47.65,252457.0,43.7149,43.724,43.7057,43.724,252457.0
2022-11-22 13:30:00,47.65,47.67,47.64,47.67,123389.0,43.724,43.7424,43.7149,43.7424,123389.0
2022-11-22 14:00:00,47.66,47.69,47.65,47.68,203131.0,43.7332,43.7608,43.724,43.7516,203131.0
2022-11-22 14:30:00,47.68,47.68,47.66,47.67,165465.0,43.7516,43.7516,43.7332,43.7424,165465.0
2022-11-22 15:00:00,47.66,47.67,47.65,47.66,250301.0,43.7332,43.7424,43.724,43.7332,250301.0
2022-11-22 15:30:00,47.65,47.67,47.63,47.63,572090.0,43.724,43.7424,43.7057,43.7057,572090.0
2022-11-23 09:30:00,47.62,47.68,47.6,47.65,282856.0,43.6965,43.7516,43.6782,43.724,282856.0
2022-11-23 10:00:00,47.64,47.66,47.62,47.65,329195.0,43.7149,43.7332,43.6965,43.724,329195.0
2022-11-23 10:30:00,47.65,47.67,47.64,47.66,366455.0,43.724,43.7424,43.7149,43.7332,366455.0
2022-11-23 11:00:00,47.67,47.67,47.65,47.66,336677.0,43.7424,43.7424,43.724,43.7332,336677.0
2022-11-23 11:30:00,47.67,47.67,47.65,47.65,208561.0,43.7424,43.7424,43.724,43.724,208561.0
2022-11-23 12:00:00,47.65,47.66,47.64,47.66,157226.0,43.724,43.7332,43.7149,43.7332,157226.0
2022-11-23 12:30:00,47.65,47.66,47.65,47.66,117022.0,43.724,43.7332,43.724,43.7332,117022.0
2022-11-23 13:00:00,47.66,47.66,47.64,47.65,561216.0,43.7332,43.7332,43.7149,43.724,561216.0
2022-11-23 13:30:00,47.65,47.67,47.64,47.65,104032.0,43.724,43.7424,43.7149,43.724,104032.0
2022-11-23 14:00:00,47.64,47.7,47.64,47.7,151127.0,43.7149,43.7699,43.7149,43.7699,151127.0
2022-11-23 14:30:00,47.7,47.7,47.68,47.69,240895.0,43.7699,43.7699,43.7516,43.7608,240895.0
2022-11-23 15:00:00,47.7,47.7,47.69,47.69,360548.0,43.7699,43.7699,43.7608,43.7608,360548.0
2022-11-23 15:30:00,47.69,47.71,47.69,47.71,310934.0,43.7608,43.7791,43.7608,43.7791,310934.0
2022-11-25 09:30:00,47.72,47.73,47.69,47.69,128193.0,43.7883,43.7975,43.7608,43.7608,128193.0
2022-11-25 10:00:00,47.69,47.71,47.68,47.7,140453.0,43.7608,43.7791,43.7516,43.7699,140453.0
2022-11-25 10:30:00,47.71,47.72,47.69,47.71,103555.0,43.7791,43.7883,43.7608,43.7791,103555.0
2022-11-25 11:00:00,47.71,47.73,47.71,47.71,72440.0,43.7791,43.7975,43.7791,43.7791,72440.0
2022-11-25 11:30:00,47.72,47.74,47.71,47.71,311207.0,43.7883,43.8066,43.7791,43.7791,311207.0
2022-11-25 12:00:00,47.72,47.72,47.7,47.71,99315.0,43.7883,43.7883,43.7699,43.7791,99315.0
2022-11-25 12:30:00,47.7,47.71,47.68,47.7,149319.0,43.7699,43.7791,43.7516,43.7699,149319.0
2022-11-28 09:30:00,47.67,47.7,47.66,47.69,255441.0,43.7424,43.7699,43.7332,43.7608,255441.0
2022-11-28 10:00:00,47.68,47.73,47.68,47.72,102361.0,43.7516,43.7975,43.7516,43.7883,102361.0
2022-11-28 10:30:00,47.73,47.73,47.7,47.71,73587.0,43.7975,43.7975,43.7699,43.7791,73587.0
2022-11-28 11:00:00,47.71,47.72,47.69,47.7,304854.0,43.7791,43.7883,43.7608,43.7699,304854.0
2022-11-28 11:30:00,47.7,47.7,47.69,47.7,184955.0,43.7699,43.7699,43.7608,43.7699,184955.0
2022-11-28 12:00:00,47.7,47.7,47.68,47.69,89968.0,43.7699,43.7699,43.7516,43.7608,89968.0
2022-11-28 12:30:00,47.69,47.69,47.68,47.68,168147.0,43.7608,43.7608,43.7516,43.7516,168147.0
2022-11-28 13:00:00,47.69,47.69,47.65,47.66,267858.0,43.7608,43.7608,43.724,43.7332,267858.0
2022-11-28 13:30:00,47.66,47.67,47.65,47.66,92699.0,43.7332,43.7424,43.724,43.7332,92699.0
2022-11-28 14:00:00,47.66,47.66,47.64,47.66,118283.0,43.7332,43.7332,43.7149,43.7332,118283.0
2022-11-28 14:30:00,47.66,47.66,47.63,47.64,102988.0,43.7332,43.7332,43.7057,43.7149,102988.0
2022-11-28 15:00:00,47.64,47.65,47.63,47.64,266877.0,43.7149,43.724,43.7057,43.7149,266877.0
2022-11-28 15:30:00,47.65,47.68,47.65,47.67,297915.0,43.724,43.7516,43.724,43.7424,297915.0
2022-11-29 09:30:00,47.67,47.68,47.62,47.66,895383.0,43.7424,43.7516,43.6965,43.7332,895383.0
2022-11-29 10:00:00,47.65,47.68,47.65,47.68,108377.0,43.724,43.7516,43.724,43.7516,108377.0
2022-11-29 10:30:00,47.67,47.69,47.65,47.67,126903.0,43.7424,43.7608,43.724,43.7424,126903.0
2022-11-29 11:00:00,47.67,47.68,47.64,47.65,166257.0,43.7424,43.7516,43.7149,43.724,166257.0
2022-11-29 11:30:00,47.65,47.67,47.64,47.67,497376.0,43.724,43.7424,43.7149,43.7424,497376.0
2022-11-29 12:00:00,47.67,47.67,47.65,47.66,99363.0,43.7424,43.7424,43.724,43.7332,99363.0
2022-11-29 12:30:00,47.66,47.67,47.65,47.66,135450.0,43.7332,43.7424,43.724,43.7332,135450.0
2022-11-29 13:00:00,47.66,47.66,47.63,47.65,161050.0,43.7332,43.7332,43.7057,43.724,161050.0
2022-11-29 13:30:00,47.65,47.65,47.62,47.63,159024.0,43.724,43.724,43.6965,43.7057,159024.0
2022-11-29 14:00:00,47.63,47.63,47.62,47.63,217609.0,43.7057,43.7057,43.6965,43.7057,217609.0
2022-11-29 14:30:00,47.62,47.64,47.61,47.64,202538.0,43.6965,43.7149,43.6873,43.7149,202538.0
2022-11-29 15:00:00,47.64,47.64,47.62,47.64,208328.0,43.7149,43.7149,43.6965,43.7149,208328.0
2022-11-29 15:30:00,47.63,47.64,47.62,47.63,361878.0,43.7057,43.7149,43.6965,43.7057,361878.0
2022-11-30 09:30:00,47.63,47.68,47.63,47.66,301062.0,43.7057,43.7516,43.7057,43.7332,301062.0
2022-11-30 10:00:00,47.65,47.66,47.62,47.63,173404.0,43.724,43.7332,43.6965,43.7057,173404.0
2022-11-30 10:30:00,47.63,47.63,47.61,47.63,157287.0,43.7057,43.7057,43.6873,43.7057,157287.0
2022-11-30 11:00:00,47.63,47.64,47.62,47.64,216014.0,43.7057,43.7149,43.6965,43.7149,216014.0
2022-11-30 11:30:00,47.64,47.68,47.63,47.66,178434.0,43.7149,43.7516,43.7057,43.7332,178434.0
2022-11-30 12:00:00,47.65,47.66,47.64,47.65,187308.0,43.724,43.7332,43.7149,43.724,187308.0
2022-11-30 12:30:00,47.64,47.66,47.63,47.65,111922.0,43.7149,43.7332,43.7057,43.724,111922.0
2022-11-30 13:00:00,47.64,47.66,47.63,47.64,189001.0,43.7149,43.7332,43.7057,43.7149,189001.0
2022-11-30 13:30:00,47.64,47.79,47.64,47.78,313044.0,43.7149,43.8525,43.7149,43.8433,313044.0
2022-11-30 14:00:00,47.78,47.83,47.78,47.8,253911.0,43.8433,43.8892,43.8433,43.8617,253911.0
2022-11-30 14:30:00,47.8,47.85,47.79,47.84,272573.0,43.8617,43.9076,43.8525,43.8984,272573.0
2022-11-30 15:00:00,47.85,47.89,47.84,47.89,1096520.0,43.9076,43.9443,43.8984,43.9443,1096520.0
2022-11-30 15:30:00,47.89,48.0,47.88,48.0,272167.0,43.9443,44.0452,43.9351,44.0452,272167.0
2022-12-01 09:30:00,48.02,48.09,48.0,48.06,476145.0,44.0636,44.1278,44.0452,44.1003,476145.0
2022-12-01 10:00:00,48.06,48.12,48.06,48.11,278260.0,44.1003,44.1553,44.1003,44.1461,278260.0
2022-12-01 10:30:00,48.11,48.13,48.09,48.13,161310.0,44.1461,44.1645,44.1278,44.1645,161310.0
2022-12-01 11:00:00,48.13,48.14,48.1,48.12,207970.0,44.1645,44.1737,44.137,44.1553,207970.0
2022-12-01 11:30:00,48.12,48.12,48.08,48.08,516068.0,44.1553,44.1553,44.1186,44.1186,516068.0
2022-12-01 12:00:00,48.09,48.13,48.08,48.13,171394.0,44.1278,44.1645,44.1186,44.1645,171394.0
2022-12-01 12:30:00,48.13,48.15,48.12,48.13,471194.0,44.1645,44.1829,44.1553,44.1645,471194.0
2022-12-01 13:00:00,48.13,48.13,48.1,48.11,152059.0,44.1645,44.1645,44.137,44.1461,152059.0
2022-12-01 13:30:00,48.1,48.11,48.07,48.08,145624.0,44.137,44.1461,44.1094,44.1186,145624.0
2022-12-01 14:00:00,48.08,48.1,48.07,48.09,149921.0,44.1186,44.137,44.1094,44.1278,149921.0
2022-12-01 14:30:00,48.09,48.14,48.07,48.08,742513.0,44.1278,44.1737,44.1094,44.1186,742513.0
2022-12-01 15:00:00,48.08,48.13,48.07,48.12,616424.0,44.1186,44.1645,44.1094,44.1553,616424.0
2022-12-01 15:30:00,48.11,48.14,48.11,48.14,287338.0,44.1461,44.1737,44.1461,44.1737,287338.0
2022-12-02 09:30:00,48.02,48.05,47.99,48.0,158215.0,44.0636,44.0911,44.036,44.0452,158215.0
2022-12-02 10:00:00,48.0,48.03,47.99,48.01,142538.0,44.0452,44.0727,44.036,44.0544,142538.0
2022-12-02 10:30:00,48.02,48.07,47.99,48.07,412738.0,44.0636,44.1094,44.036,44.1094,412738.0
2022-12-02 11:00:00,48.06,48.07,48.03,48.05,965439.0,44.1003,44.1094,44.0727,44.0911,965439.0
2022-12-02 11:30:00,48.05,48.11,48.05,48.1,170317.0,44.0911,44.1461,44.0911,44.137,170317.0
2022-12-02 12:00:00,48.1,48.12,48.09,48.1,127785.0,44.137,44.1553,44.1278,44.137,127785.0
2022-12-02 12:30:00,48.11,48.15,48.1,48.14,2397082.0,44.1461,44.1829,44.137,44.1737,2397082.0
2022-12-02 13:00:00,48.14,48.14,48.12,48.14,138522.0,44.1737,44.1737,44.1553,44.1737,138522.0
2022-12-02 13:30:00,48.14,48.18,48.13,48.18,181271.0,44.1737,44.2104,44.1645,44.2104,181271.0
2022-12-02 14:00:00,48.18,48.18,48.16,48.16,366601.0,44.2104,44.2104,44.192,44.192,366601.0
2022-12-02 14:30:00,48.16,48.18,48.15,48.18,235270.0,44.192,44.2104,44.1829,44.2104,235270.0
2022-12-02 15:00:00,48.18,48.2,48.17,48.2,240855.0,44.2104,44.2287,44.2012,44.2287,240855.0
2022-12-02 15:30:00,48.19,48.23,48.17,48.22,249481.0,44.2196,44.2563,44.2012,44.2471,249481.0
2022-12-05 09:30:00,48.13,48.14,48.09,48.1,200448.0,44.1645,44.1737,44.1278,44.137,200448.0
2022-12-05 10:00:00,48.09,48.12,48.03,48.08,240515.0,44.1278,44.1553,44.0727,44.1186,240515.0
2022-12-05 10:30:00,48.08,48.1,48.07,48.09,335476.0,44.1186,44.137,44.1094,44.1278,335476.0
2022-12-05 11:00:00,48.09,48.1,48.05,48.05,150527.0,44.1278,44.137,44.0911,44.0911,150527.0
2022-12-05 11:30:00,48.05,48.06,48.04,48.05,92541.0,44.0911,44.1003,44.0819,44.0911,92541.0
2022-12-05 12:00:00,48.05,48.06,48.03,48.04,315101.0,44.0911,44.1003,44.0727,44.0819,315101.0
2022-12-05 12:30:00,48.04,48.05,48.0,48.02,761172.0,44.0819,44.0911,44.0452,44.0636,761172.0
2022-12-05 13:00:00,48.02,48.02,47.99,47.99,109576.0,44.0636,44.0636,44.036,44.036,109576.0
2022-12-05 13:30:00,47.99,48.02,47.99,47.99,231700.0,44.036,44.0636,44.036,44.036,231700.0
2022-12-05 14:00:00,47.99,48.0,47.97,47.98,233756.0,44.036,44.0452,44.0177,44.0269,233756.0
2022-12-05 14:30:00,47.97,47.99,47.95,47.95,105078.0,44.0177,44.036,43.9993,43.9993,105078.0
2022-12-05 15:00:00,47.95,47.98,47.94,47.95,481814.0,43.9993,44.0269,43.9902,43.9993,481814.0
2022-12-05 15:30:00,47.95,48.0,47.94,47.99,289402.0,43.9993,44.0452,43.9902,44.036,289402.0
2022-12-06 09:30:00,47.94,48.0,47.94,47.96,137802.0,43.9902,44.0452,43.9902,44.0085,137802.0
2022-12-06 10:00:00,47.96,47.97,47.94,47.96,307315.0,44.0085,44.0177,43.9902,44.0085,307315.0
2022-12-06 10:30:00,47.96,47.97,47.94,47.95,108492.0,44.0085,44.0177,43.9902,43.9993,108492.0
2022-12-06 11:00:00,47.95,47.95,47.91,47.91,299673.0,43.9993,43.9993,43.9626,43.9626,299673.0
2022-12-06 11:30:00,47.91,47.92,47.91,47.91,230999.0,43.9626,43.9718,43.9626,43.9626,230999.0
2022-12-06 12:00:00,47.91,47.92,47.9,47.91,97730.0,43.9626,43.9718,43.9534,43.9626,97730.0
2022-12-06 12:30:00,47.91,47.92,47.89,47.91,202383.0,43.9626,43.9718,43.9443,43.9626,202383.0
2022-12-06 13:00:00,47.91,47.92,47.89,47.9,185248.0,43.9626,43.9718,43.9443,43.9534,185248.0
2022-12-06 13:30:00,47.9,47.92,47.89,47.92,287513.0,43.9534,43.9718,43.9443,43.9718,287513.0
2022-12-06 14:00:00,47.91,47.95,47.91,47.94,321395.0,43.9626,43.9993,43.9626,43.9902,321395.0
2022-12-06 14:30:00,47.95,47.95,47.91,47.92,236684.0,43.9993,43.9993,43.9626,43.9718,236684.0
2022-12-06 15:00:00,47.91,47.94,47.91,47.94,205242.0,43.9626,43.9902,43.9626,43.9902,205242.0
2022-12-06 15:30:00,47.94,47.96,47.92,47.94,411981.0,43.9902,44.0085,43.9718,43.9902,411981.0
2022-12-07 09:30:00,47.93,47.98,47.93,47.95,167543.0,43.981,44.0269,43.981,43.9993,167543.0
2022-12-07 10:00:00,47.94,47.99,47.92,47.97,140049.0,43.9902,44.036,43.9718,44.0177,140049.0
2022-12-07 10:30:00,47.96,47.97,47.94,47.94,76641.0,44.0085,44.0177,43.9902,43.9902,76641.0
2022-12-07 11:00:00,47.95,47.96,47.93,47.95,211586.0,43.9993,44.0085,43.981,43.9993,211586.0
2022-12-07 11:30:00,47.96,47.98,47.95,47.98,665186.0,44.0085,44.0269,43.9993,44.0269,665186.0
2022-12-07 12:00:00,47.98,48.0,47.97,47.98,388120.0,44.0269,44.0452,44.0177,44.0269,388120.0
2022-12-07 12:30:00,47.99,47.99,47.96,47.97,131368.0,44.036,44.036,44.0085,44.0177,131368.0
2022-12-07 13:00:00,47.97,47.98,47.96,47.97,102134.0,44.0177,44.0269,44.0085,44.0177,102134.0
2022-12-07 13:30:00,47.96,47.97,47.95,47.96,196458.0,44.0085,44.0177,43.9993,44.0085,196458.0
2022-12-07 14:00:00,47.96,47.98,47.95,47.97,288601.0,44.0085,44.0269,43.9993,44.0177,288601.0
2022-12-07 14:30:00,47.97,48.0,47.95,47.98,120402.0,44.0177,44.0452,43.9993,44.0269,120402.0
2022-12-07 15:00:00,47.99,48.02,47.97,48.0,298053.0,44.036,44.0636,44.0177,44.0452,298053.0
2022-12-07 15:30:00,48.0,48.02,47.99,48.0,309388.0,44.0452,44.0636,44.036,44.0452,309388.0
2022-12-08 09:30:00,48.04,48.04,47.95,48.0,134620.0,44.0819,44.0819,43.9993,44.0452,134620.0
2022-12-08 10:00:00,48.0,48.02,47.99,48.02,146538.0,44.0452,44.0636,44.036,44.0636,146538.0
2022-12-08 10:30:00,48.02,48.02,47.97,48.0,128419.0,44.0636,44.0636,44.0177,44.0452,128419.0
2022-12-08 11:00:00,48.0,48.0,47.95,47.98,224852.0,44.0452,44.0452,43.9993,44.0269,224852.0
2022-12-08 11:30:00,47.97,48.0,47.97,47.98,316006.0,44.0177,44.0452,44.0177,44.0269,316006.0
2022-12-08 12:00:00,47.98,48.0,47.97,47.98,212391.0,44.0269,44.0452,44.0177,44.0269,212391.0
2022-12-08 12:30:00,47.99,47.99,47.96,47.97,56066.0,44.036,44.036,44.0085,44.0177,56066.0
2022-12-08 13:00:00,47.97,47.98,47.96,47.97,72797.0,44.0177,44.0269,44.0085,44.0177,72797.0
2022-12-08 13:30:00,47.98,47.98,47.96,47.97,87541.0,44.0269,44.0269,44.0085,44.0177,87541.0
2022-12-08 14:00:00,47.96,47.97,47.95,47.96,223706.0,44.0085,44.0177,43.9993,44.0085,223706.0
2022-12-08 14:30:00,47.96,47.97,47.95,47.97,255524.0,44.0085,44.0177,43.9993,44.0177,255524.0
2022-12-08 15:00:00,47.97,47.97,47.95,47.96,158541.0,44.0177,44.0177,43.9993,44.0085,158541.0
2022-12-08 15:30:00,47.97,47.98,47.96,47.98,263166.0,44.0177,44.0269,44.0085,44.0269,263166.0
2022-12-09 09:30:00,47.97,47.97,47.93,47.95,113732.0,44.0177,44.0177,43.981,43.9993,113732.0
2022-12-09 10:00:00,47.95,47.96,47.92,47.94,173791.0,43.9993,44.0085,43.9718,43.9902,173791.0
2022-12-09 10:30:00,47.94,47.96,47.93,47.95,91703.0,43.9902,44.0085,43.981,43.9993,91703.0
2022-12-09 11:00:00,47.95,47.96,47.93,47.95,232222.0,43.9993,44.0085,43.981,43.9993,232222.0
2022-12-09 11:30:00,47.95,47.96,47.94,47.95,228541.0,43.9993,44.0085,43.9902,43.9993,228541.0
2022-12-09 12:00:00,47.95,47.95,47.93,47.94,110234.0,43.9993,43.9993,43.981,43.9902,110234.0
2022-12-09 12:30:00,47.94,47.94,47.92,47.93,169757.0,43.9902,43.9902,43.9718,43.981,169757.0
2022-12-09 13:00:00,47.93,47.93,47.92,47.93,189678.0,43.981,43.981,43.9718,43.981,189678.0
2022-12-09 13:30:00,47.93,47.93,47.92,47.93,131522.0,43.981,43.981,43.9718,43.981,131522.0
2022-12-09 14:00:00,47.93,47.93,47.92,47.92,321204.0,43.981,43.981,43.9718,43.9718,321204.0
2022-12-09 14:30:00,47.92,47.93,47.89,47.89,240366.0,43.9718,43.981,43.9443,43.9443,240366.0
2022-12-09 15:00:00,47.9,47.9,47.87,47.88,162686.0,43.9534,43.9534,43.9259,43.9351,162686.0
2022-12-09 15:30:00,47.88,47.9,47.87,47.87,411605.0,43.9351,43.9534,43.9259,43.9259,411605.0
2022-12-12 09:30:00,47.89,47.93,47.89,47.91,270898.0,43.9443,43.981,43.9443,43.9626,270898.0
2022-12-12 10:00:00,47.91,47.94,47.91,47.93,114111.0,43.9626,43.9902,43.9626,43.981,114111.0
2022-12-12 10:30:00,47.93,47.94,47.92,47.94,96924.0,43.981,43.9902,43.9718,43.9902,96924.0
2022-12-12 11:00:00,47.94,47.94,47.9,47.9,237582.0,43.9902,43.9902,43.9534,43.9534,237582.0
2022-12-12 11:30:00,47.91,47.94,47.9,47.94,152706.0,43.9626,43.9902,43.9534,43.9902,152706.0
2022-12-12 12:00:00,47.94,47.94,47.91,47.91,161776.0,43.9902,43.9902,43.9626,43.9626,161776.0
2022-12-12 12:30:00,47.91,47.93,47.91,47.92,141401.0,43.9626,43.981,43.9626,43.9718,141401.0
2022-12-12 13:00:00,47.93,47.93,47.88,47.93,130499.0,43.981,43.981,43.9351,43.981,130499.0
2022-12-12 13:30:00,47.93,47.93,47.91,47.91,117791.0,43.981,43.981,43.9626,43.9626,117791.0
2022-12-12 14:00:00,47.91,47.92,47.89,47.89,188839.0,43.9626,43.9718,43.9443,43.9443,188839.0
2022-12-12 14:30:00,47.89,47.9,47.88,47.9,128093.0,43.9443,43.9534,43.9351,43.9534,128093.0
2022-12-12 15:00:00,47.89,47.91,47.88,47.9,169590.0,43.9443,43.9626,43.9351,43.9534,169590.0
2022-12-12 15:30:00,47.9,47.9,47.89,47.89,382100.0,43.9534,43.9534,43.9443,43.9443,382100.0
2022-12-13 09:30:00,48.01,48.08,47.91,48.07,597218.0,44.0544,44.1186,43.9626,44.1094,597218.0
2022-12-13 10:00:00,48.07,48.08,48.04,48.04,92306.0,44.1094,44.1186,44.0819,44.0819,92306.0
2022-12-13 10:30:00,48.04,48.07,48.03,48.05,110515.0,44.0819,44.1094,44.0727,44.0911,110515.0
2022-12-13 11:00:00,48.05,48.06,48.03,48.04,171144.0,44.0911,44.1003,44.0727,44.0819,171144.0
2022-12-13 11:30:00,48.04,48.05,48.01,48.03,156747.0,44.0819,44.0911,44.0544,44.0727,156747.0
2022-12-13 12:00:00,48.03,48.03,48.0,48.03,202568.0,44.0727,44.0727,44.0452,44.0727,202568.0
2022-12-13 12:30:00,48.02,48.03,48.0,48.01,141029.0,44.0636,44.0727,44.0452,44.0544,141029.0
2022-12-13 13:00:00,48.0,48.04,48.0,48.02,161102.0,44.0452,44.0819,44.0452,44.0636,161102.0
2022-12-13 13:30:00,48.02,48.02,47.98,47.99,246903.0,44.0636,44.0636,44.0269,44.036,246903.0
2022-12-13 14:00:00,47.99,48.01,47.98,48.0,170156.0,44.036,44.0544,44.0269,44.0452,170156.0
2022-12-13 14:30:00,48.01,48.04,48.0,48.02,291813.0,44.0544,44.0819,44.0452,44.0636,291813.0
2022-12-13 15:00:00,48.03,48.03,47.98,47.98,597689.0,44.0727,44.0727,44.0269,44.0269,597689.0
2022-12-13 15:30:00,47.98,48.01,47.98,48.01,551964.0,44.0269,44.0544,44.0269,44.0544,551964.0
2022-12-14 09:30:00,48.0,48.01,47.99,48.01,205850.0,44.0452,44.0544,44.036,44.0544,205850.0
2022-12-14 10:00:00,48.0,48.01,47.99,48.0,85811.0,44.0452,44.0544,44.036,44.0452,85811.0
2022-12-14 10:30:00,48.0,48.01,47.97,48.01,199937.0,44.0452,44.0544,44.0177,44.0544,199937.0
2022-12-14 11:00:00,48.0,48.02,48.0,48.02,112496.0,44.0452,44.0636,44.0452,44.0636,112496.0
2022-12-14 11:30:00,48.02,48.04,48.01,48.03,126295.0,44.0636,44.0819,44.0544,44.0727,126295.0
2022-12-14 12:00:00,48.03,48.04,48.01,48.02,130401.0,44.0727,44.0819,44.0544,44.0636,130401.0
2022-12-14 12:30:00,48.02,48.03,48.0,48.01,117202.0,44.0636,44.0727,44.0452,44.0544,117202.0
2022-12-14 13:00:00,48.02,48.03,48.0,48.0,249150.0,44.0636,44.0727,44.0452,44.0452,249150.0
2022-12-14 13:30:00,48.01,48.02,47.99,48.0,92566.0,44.0544,44.0636,44.036,44.0452,92566.0
2022-12-14 14:00:00,48.01,48.01,47.85,47.91,262396.0,44.0544,44.0544,43.9076,43.9626,262396.0
2022-12-14 14:30:00,47.91,47.97,47.87,47.95,233060.0,43.9626,44.0177,43.9259,43.9993,233060.0
2022-12-14 15:00:00,47.96,48.01,47.93,47.95,179181.0,44.0085,44.0544,43.981,43.9993,179181.0
2022-12-14 15:30:00,47.95,47.99,47.94,47.97,271027.0,43.9993,44.036,43.9902,44.0177,271027.0
2022-12-15 09:30:00,47.96,48.0,47.91,47.91,213909.0,44.0085,44.0452,43.9626,43.9626,213909.0
2022-12-15 10:00:00,47.91,47.92,47.87,47.9,137311.0,43.9626,43.9718,43.9259,43.9534,137311.0
2022-12-15 10:30:00,47.9,47.93,47.89,47.91,90873.0,43.9534,43.981,43.9443,43.9626,90873.0
2022-12-15 11:00:00,47.91,47.95,47.9,47.95,173889.0,43.9626,43.9993,43.9534,43.9993,173889.0
2022-12-15 11:30:00,47.95,47.95,47.92,47.92,131657.0,43.9993,43.9993,43.9718,43.9718,131657.0
2022-12-15 12:00:00,47.92,47.94,47.92,47.93,104451.0,43.9718,43.9902,43.9718,43.981,104451.0
2022-12-15 12:30:00,47.93,47.93,47.91,47.93,106839.0,43.981,43.981,43.9626,43.981,106839.0
2022-12-15 13:00:00,47.93,47.94,47.92,47.93,113088.0,43.981,43.9902,43.9718,43.981,113088.0
2022-12-15 13:30:00,47.93,47.93,47.92,47.93,91550.0,43.981,43.981,43.9718,43.981,91550.0
2022-12-15 14:00:00,47.93,47.95,47.91,47.92,75437.0,43.981,43.9993,43.9626,43.9718,75437.0
2022-12-15 14:30:00,47.92,47.94,47.91,47.94,86718.0,43.9718,43.9902,43.9626,43.9902,86718.0
2022-12-15 15:00:00,47.94,47.95,47.93,47.93,174760.0,43.9902,43.9993,43.981,43.981,174760.0
2022-12-15 15:30:00,47.93,47.94,47.92,47.93,145638.0,43.981,43.9902,43.9718,43.981,145638.0
2022-12-16 09:30:00,47.81,47.88,47.81,47.88,336144.0,43.8709,43.9351,43.8709,43.9351,336144.0
2022-12-16 10:00:00,47.88,47.88,47.85,47.87,164118.0,43.9351,43.9351,43.9076,43.9259,164118.0
2022-12-16 10:30:00,47.87,47.88,47.85,47.88,91468.0,43.9259,43.9351,43.9076,43.9351,91468.0
2022-12-16 11:00:00,47.88,47.89,47.86,47.89,103601.0,43.9351,43.9443,43.9167,43.9443,103601.0
2022-12-16 11:30:00,47.89,47.9,47.88,47.89,158050.0,43.9443,43.9534,43.9351,43.9443,158050.0
2022-12-16 12:00:00,47.89,47.91,47.89,47.9,122333.0,43.9443,43.9626,43.9443,43.9534,122333.0
2022-12-16 12:30:00,47.9,47.93,47.9,47.92,86994.0,43.9534,43.981,43.9534,43.9718,86994.0
2022-12-16 13:00:00,47.91,47.92,47.91,47.91,128223.0,43.9626,43.9718,43.9626,43.9626,128223.0
2022-12-16 13:30:00,47.92,47.92,47.91,47.91,165277.0,43.9718,43.9718,43.9626,43.9626,165277.0
2022-12-16 14:00:00,47.91,47.92,47.91,47.92,107696.0,43.9626,43.9718,43.9626,43.9718,107696.0
2022-12-16 14:30:00,47.91,47.92,47.88,47.89,187550.0,43.9626,43.9718,43.9351,43.9443,187550.0
2022-12-16 15:00:00,47.88,47.93,47.87,47.91,2393315.0,43.9351,43.981,43.9259,43.9626,2393315.0
2022-12-16 15:30:00,47.91,47.92,47.86,47.86,116967.0,43.9626,43.9718,43.9167,43.9167,116967.0
2022-12-19 09:30:00,47.87,47.9,47.86,47.87,224100.0,43.9259,43.9534,43.9167,43.9259,224100.0
2022-12-19 10:00:00,47.87,47.87,47.86,47.87,104367.0,43.9259,43.9259,43.9167,43.9259,104367.0
2022-12-19 10:30:00,47.87,47.87,47.85,47.87,180208.0,43.9259,43.9259,43.9076,43.9259,180208.0
2022-12-19 11:00:00,47.87,47.87,47.85,47.86,160284.0,43.9259,43.9259,43.9076,43.9167,160284.0
2022-12-19 11:30:00,47.86,47.86,47.84,47.84,178845.0,43.9167,43.9167,43.8984,43.8984,178845.0
2022-12-19 12:00:00,47.85,47.86,47.84,47.86,130590.0,43.9076,43.9167,43.8984,43.9167,130590.0
2022-12-19 12:30:00,47.86,47.86,47.85,47.86,175532.0,43.9167,43.9167,43.9076,43.9167,175532.0
2022-12-19 13:00:00,47.86,47.86,47.85,47.85,103626.0,43.9167,43.9167,43.9076,43.9076,103626.0
2022-12-19 13:30:00,47.86,47.87,47.85,47.86,248575.0,43.9167,43.9259,43.9076,43.9167,248575.0
2022-12-19 14:00:00,47.86,47.87,47.83,47.84,236580.0,43.9167,43.9259,43.8892,43.8984,236580.0
2022-12-19 14:30:00,47.83,47.83,47.81,47.83,202950.0,43.8892,43.8892,43.8709,43.8892,202950.0
2022-12-19 15:00:00,47.83,47.86,47.83,47.86,354675.0,43.8892,43.9167,43.8892,43.9167,354675.0
2022-12-19 15:30:00,47.85,47.86,47.83,47.84,275026.0,43.9076,43.9167,43.8892,43.8984,275026.0
2022-12-20 09:30:00,47.85,47.86,47.8,47.85,287502.0,43.9076,43.9167,43.8617,43.9076,287502.0
2022-12-20 10:00:00,47.84,47.88,47.84,47.88,229302.0,43.8984,43.9351,43.8984,43.9351,229302.0
2022-12-20 10:30:00,47.88,47.89,47.86,47.88,442630.0,43.9351,43.9443,43.9167,43.9351,442630.0
2022-12-20 11:00:00,47.88,47.88,47.84,47.85,110090.0,43.9351,43.9351,43.8984,43.9076,110090.0
2022-12-20 11:30:00,47.84,47.85,47.82,47.83,159298.0,43.8984,43.9076,43.88,43.8892,159298.0
2022-12-20 12:00:00,47.83,47.85,47.82,47.83,154614.0,43.8892,43.9076,43.88,43.8892,154614.0
2022-12-20 12:30:00,47.83,47.85,47.82,47.85,81507.0,43.8892,43.9076,43.88,43.9076,81507.0
2022-12-20 13:00:00,47.85,47.86,47.84,47.86,118505.0,43.9076,43.9167,43.8984,43.9167,118505.0
2022-12-20 13:30:00,47.86,47.87,47.85,47.87,133773.0,43.9167,43.9259,43.9076,43.9259,133773.0
2022-12-20 14:00:00,47.87,47.89,47.86,47.87,196640.0,43.9259,43.9443,43.9167,43.9259,196640.0
2022-12-20 14:30:00,47.87,47.88,47.86,47.87,237441.0,43.9259,43.9351,43.9167,43.9259,237441.0
2022-12-20 15:00:00,47.87,47.88,47.86,47.86,171195.0,43.9259,43.9351,43.9167,43.9167,171195.0
2022-12-20 15:30:00,47.86,47.88,47.85,47.86,257426.0,43.9167,43.9351,43.9076,43.9167,257426.0
2022-12-21 09:30:00,47.99,48.01,47.96,47.96,260856.0,44.036,44.0544,44.0085,44.0085,260856.0
2022-12-21 10:00:00,47.96,47.99,47.95,47.98,461501.0,44.0085,44.036,43.9993,44.0269,461501.0
2022-12-21 10:30:00,47.97,47.99,47.96,47.96,145777.0,44.0177,44.036,44.0085,44.0085,145777.0
2022-12-21 11:00:00,47.97,47.97,47.94,47.95,191887.0,44.0177,44.0177,43.9902,43.9993,191887.0
2022-12-21 11:30:00,47.96,47.96,47.94,47.94,138504.0,44.0085,44.0085,43.9902,43.9902,138504.0
2022-12-21 12:00:00,47.95,47.99,47.94,47.98,96398.0,43.9993,44.036,43.9902,44.0269,96398.0
2022-12-21 12:30:00,47.98,47.99,47.96,47.97,152927.0,44.0269,44.036,44.0085,44.0177,152927.0
2022-12-21 13:00:00,47.97,47.99,47.94,47.98,144184.0,44.0177,44.036,43.9902,44.0269,144184.0
2022-12-21 13:30:00,47.99,47.99,47.97,47.99,179130.0,44.036,44.036,44.0177,44.036,179130.0
2022-12-21 14:00:00,47.98,48.01,47.98,48.0,200451.0,44.0269,44.0544,44.0269,44.0452,200451.0
2022-12-21 14:30:00,48.0,48.01,47.98,47.98,266307.0,44.0452,44.0544,44.0269,44.0269,266307.0
2022-12-21 15:00:00,47.98,47.99,47.97,47.98,462626.0,44.0269,44.036,44.0177,44.0269,462626.0
2022-12-21 15:30:00,47.98,48.0,47.98,48.0,449548.0,44.0269,44.0452,44.0269,44.0452,449548.0
2022-12-22 09:30:00,47.97,48.01,47.97,48.0,207224.0,44.0177,44.0544,44.0177,44.0452,207224.0
2022-12-22 10:00:00,48.0,48.02,47.99,48.0,110122.0,44.0452,44.0636,44.036,44.0452,110122.0
2022-12-22 10:30:00,48.0,48.02,48.0,48.02,209905.0,44.0452,44.0636,44.0452,44.0636,209905.0
2022-12-22 11:00:00,48.02,48.02,47.98,47.98,187522.0,44.0636,44.0636,44.0269,44.0269,187522.0
2022-12-22 11:30:00,47.98,47.99,47.97,47.99,134804.0,44.0269,44.036,44.0177,44.036,134804.0
2022-12-22 12:00:00,47.98,48.0,47.97,47.98,149550.0,44.0269,44.0452,44.0177,44.0269,149550.0
2022-12-22 12:30:00,47.99,47.99,47.93,47.96,194043.0,44.036,44.036,43.981,44.0085,194043.0
2022-12-22 13:00:00,47.94,47.96,47.91,47.91,804686.0,43.9902,44.0085,43.9626,43.9626,804686.0
2022-12-22 13:30:00,47.92,47.92,47.88,47.92,212706.0,43.9718,43.9718,43.9351,43.9718,212706.0
2022-12-22 14:00:00,47.92,47.93,47.9,47.91,246679.0,43.9718,43.981,43.9534,43.9626,246679.0
2022-12-22 14:30:00,47.91,47.95,47.91,47.92,200940.0,43.9626,43.9993,43.9626,43.9718,200940.0
2022-12-22 15:00:00,47.92,47.93,47.92,47.93,418357.0,43.9718,43.981,43.9718,43.981,418357.0
2022-12-22 15:30:00,47.93,47.93,47.9,47.9,393589.0,43.981,43.981,43.9534,43.9534,393589.0
2022-12-23 09:30:00,46.78,46.79,46.73,46.76,158850.0,43.9503,43.9597,43.9033,43.9315,158850.0
2022-12-23 10:00:00,46.75,46.8,46.75,46.79,251457.0,43.9221,43.969,43.9221,43.9597,251457.0
2022-12-23 10:30:00,46.79,46.81,46.78,46.8,105861.0,43.9597,43.9784,43.9503,43.969,105861.0
2022-12-23 11:00:00,46.8,46.81,46.78,46.78,162829.0,43.969,43.9784,43.9503,43.9503,162829.0
2022-12-23 11:30:00,46.78,46.79,46.76,46.77,159589.0,43.9503,43.9597,43.9315,43.9409,159589.0
2022-12-23 12:00:00,46.77,46.77,46.76,46.77,128435.0,43.9409,43.9409,43.9315,43.9409,128435.0
2022-12-23 12:30:00,46.77,46.79,46.76,46.79,144743.0,43.9409,43.9597,43.9315,43.9597,144743.0
2022-12-23 13:00:00,46.79,46.79,46.77,46.78,135381.0,43.9597,43.9597,43.9409,43.9503,135381.0
2022-12-23 13:30:00,46.77,46.79,46.77,46.79,171891.0,43.9409,43.9597,43.9409,43.9597,171891.0
2022-12-23 14:00:00,46.78,46.78,46.75,46.77,123285.0,43.9503,43.9503,43.9221,43.9409,123285.0
2022-12-23 14:30:00,46.77,46.78,46.75,46.78,114775.0,43.9409,43.9503,43.9221,43.9503,114775.0
2022-12-23 15:00:00,46.78,46.79,46.76,46.78,128646.0,43.9503,43.9597,43.9315,43.9503,128646.0
2022-12-23 15:30:00,46.78,46.79,46.77,46.78,596942.0,43.9503,43.9597,43.9409,43.9503,596942.0
2022-12-27 09:30:00,46.77,46.8,46.75,46.77,925614.0,43.9409,43.969,43.9221,43.9409,925614.0
2022-12-27 10:00:00,46.77,46.79,46.77,46.79,314758.0,43.9409,43.9597,43.9409,43.9597,314758.0
2022-12-27 10:30:00,46.79,46.79,46.76,46.77,281227.0,43.9597,43.9597,43.9315,43.9409,281227.0
2022-12-27 11:00:00,46.77,46.78,46.76,46.76,233482.0,43.9409,43.9503,43.9315,43.9315,233482.0
2022-12-27 11:30:00,46.77,46.77,46.75,46.76,309200.0,43.9409,43.9409,43.9221,43.9315,309200.0
2022-12-27 12:00:00,46.76,46.77,46.75,46.75,252556.0,43.9315,43.9409,43.9221,43.9221,252556.0
2022-12-27 12:30:00,46.75,46.76,46.73,46.74,130676.0,43.9221,43.9315,43.9033,43.9127,130676.0
2022-12-27 13:00:00,46.73,46.76,46.73,46.75,165227.0,43.9033,43.9315,43.9033,43.9221,165227.0
2022-12-27 13:30:00,46.76,46.76,46.74,46.75,240854.0,43.9315,43.9315,43.9127,43.9221,240854.0
2022-12-27 14:00:00,46.75,46.75,46.72,46.73,544237.0,43.9221,43.9221,43.8939,43.9033,544237.0
2022-12-27 14:30:00,46.74,46.74,46.71,46.72,215316.0,43.9127,43.9127,43.8845,43.8939,215316.0
2022-12-27 15:00:00,46.72,46.73,46.71,46.72,568198.0,43.8939,43.9033,43.8845,43.8939,568198.0
2022-12-27 15:30:00,46.73,46.73,46.71,46.72,439782.0,43.9033,43.9033,43.8845,43.8939,439782.0
2022-12-28 09:30:00,46.74,46.78,46.73,46.76,282451.0,43.9127,43.9503,43.9033,43.9315,282451.0
2022-12-28 10:00:00,46.76,46.77,46.74,46.75,216193.0,43.9315,43.9409,43.9127,43.9221,216193.0
2022-12-28 10:30:00,46.75,46.76,46.73,46.73,234567.0,43.9221,43.9315,43.9033,43.9033,234567.0
2022-12-28 11:00:00,46.74,46.74,46.7,46.71,193326.0,43.9127,43.9127,43.8751,43.8845,193326.0
2022-12-28 11:30:00,46.71,46.71,46.69,46.71,418105.0,43.8845,43.8845,43.8657,43.8845,418105.0
2022-12-28 12:00:00,46.71,46.71,46.7,46.71,313476.0,43.8845,43.8845,43.8751,43.8845,313476.0
2022-12-28 12:30:00,46.7,46.71,46.69,46.7,179364.0,43.8751,43.8845,43.8657,43.8751,179364.0
2022-12-28 13:00:00,46.7,46.71,46.69,46.71,210470.0,43.8751,43.8845,43.8657,43.8845,210470.0
2022-12-28 13:30:00,46.71,46.71,46.69,46.7,265043.0,43.8845,43.8845,43.8657,43.8751,265043.0
2022-12-28 14:00:00,46.7,46.7,46.69,46.7,254588.0,43.8751,43.8751,43.8657,43.8751,254588.0
2022-12-28 14:30:00,46.7,46.7,46.69,46.7,210093.0,43.8751,43.8751,43.8657,43.8751,210093.0
2022-12-28 15:00:00,46.7,46.7,46.68,46.7,407110.0,43.8751,43.8751,43.8563,43.8751,407110.0
2022-12-28 15:30:00,46.7,46.71,46.69,46.7,406584.0,43.8751,43.8845,43.8657,43.8751,406584.0
2022-12-29 09:30:00,46.78,46.78,46.74,46.76,514613.0,43.9503,43.9503,43.9127,43.9315,514613.0
2022-12-29 10:00:00,46.76,46.76,46.73,46.75,328782.0,43.9315,43.9315,43.9033,43.9221,328782.0
2022-12-29 10:30:00,46.75,46.75,46.73,46.73,123496.0,43.9221,43.9221,43.9033,43.9033,123496.0
2022-12-29 11:00:00,46.73,46.75,46.73,46.73,668828.0,43.9033,43.9221,43.9033,43.9033,668828.0
2022-12-29 11:30:00,46.74,46.76,46.73,46.75,224897.0,43.9127,43.9315,43.9033,43.9221,224897.0
2022-12-29 12:00:00,46.76,46.76,46.74,46.75,555699.0,43.9315,43.9315,43.9127,43.9221,555699.0
2022-12-29 12:30:00,46.74,46.76,46.74,46.75,224351.0,43.9127,43.9315,43.9127,43.9221,224351.0
2022-12-29 13:00:00,46.76,46.76,46.74,46.75,299882.0,43.9315,43.9315,43.9127,43.9221,299882.0
2022-12-29 13:30:00,46.75,46.75,46.73,46.73,506318.0,43.9221,43.9221,43.9033,43.9033,506318.0
2022-12-29 14:00:00,46.73,46.74,46.73,46.74,382893.0,43.9033,43.9127,43.9033,43.9127,382893.0
2022-12-29 14:30:00,46.74,46.74,46.73,46.73,248479.0,43.9127,43.9127,43.9033,43.9033,248479.0
2022-12-29 15:00:00,46.73,46.74,46.73,46.73,293880.0,43.9033,43.9127,43.9033,43.9033,293880.0
2022-12-29 15:30:00,46.73,46.75,46.73,46.74,473900.0,43.9033,43.9221,43.9033,43.9127,473900.0
2022-12-30 09:30:00,46.68,46.72,46.67,46.68,369545.0,43.8563,43.8939,43.8469,43.8563,369545.0
2022-12-30 10:00:00,46.69,46.71,46.68,46.7,285000.0,43.8657,43.8845,43.8563,43.8751,285000.0
2022-12-30 10:30:00,46.7,46.72,46.69,46.7,323889.0,43.8751,43.8939,43.8657,43.8751,323889.0
2022-12-30 11:00:00,46.7,46.7,46.68,46.69,374448.0,43.8751,43.8751,43.8563,43.8657,374448.0
2022-12-30 11:30:00,46.69,46.7,46.68,46.7,462036.0,43.8657,43.8751,43.8563,43.8751,462036.0
2022-12-30 12:00:00,46.7,46.7,46.67,46.7,401516.0,43.8751,43.8751,43.8469,43.8751,401516.0
2022-12-30 12:30:00,46.7,46.77,46.69,46.77,272913.0,43.8751,43.9409,43.8657,43.9409,272913.0
2022-12-30 13:00:00,46.78,46.78,46.68,46.71,424073.0,43.9503,43.9503,43.8563,43.8845,424073.0
2022-12-30 13:30:00,46.71,46.73,46.69,46.7,223275.0,43.8845,43.9033,43.8657,43.8751,223275.0
2022-12-30 14:00:00,46.7,46.71,46.66,46.71,226053.0,43.8751,43.8845,43.8375,43.8845,226053.0
2022-12-30 14:30:00,46.71,46.71,46.69,46.7,181642.0,43.8845,43.8845,43.8657,43.8751,181642.0
2022-12-30 15:00:00,46.7,46.7,46.67,46.69,350036.0,43.8751,43.8751,43.8469,43.8657,350036.0
2022-12-30 15:30:00,46.68,46.71,46.68,46.69,286651.0,43.8563,43.8845,43.8563,43.8657,286651.0
2023-01-03 09:30:00,46.75,46.79,46.73,46.77,397297.0,43.9221,43.9597,43.9033,43.9409,397297.0
2023-01-03 10:00:00,46.77,46.77,46.73,46.74,394400.0,43.9409,43.9409,43.9033,43.9127,394400.0
2023-01-03 10:30:00,46.73,46.74,46.71,46.73,201748.0,43.9033,43.9127,43.8845,43.9033,201748.0
2023-01-03 11:00:00,46.74,46.74,46.71,46.72,148180.0,43.9127,43.9127,43.8845,43.8939,148180.0
2023-01-03 11:30:00,46.71,46.72,46.7,46.72,225781.0,43.8845,43.8939,43.8751,43.8939,225781.0
2023-01-03 12:00:00,46.72,46.72,46.7,46.71,188907.0,43.8939,43.8939,43.8751,43.8845,188907.0
2023-01-03 12:30:00,46.71,46.72,46.67,46.68,263739.0,43.8845,43.8939,43.8469,43.8563,263739.0
2023-01-03 13:00:00,46.69,46.69,46.67,46.68,154520.0,43.8657,43.8657,43.8469,43.8563,154520.0
2023-01-03 13:30:00,46.69,46.69,46.66,46.67,80032.0,43.8657,43.8657,43.8375,43.8469,80032.0
2023-01-03 14:00:00,46.68,46.68,46.66,46.67,177175.0,43.8563,43.8563,43.8375,43.8469,177175.0
2023-01-03 14:30:00,46.67,46.69,46.64,46.67,374191.0,43.8469,43.8657,43.8187,43.8469,374191.0
2023-01-03 15:00:00,46.66,46.69,46.66,46.68,153603.0,43.8375,43.8657,43.8375,43.8563,153603.0
2023-01-03 15:30:00,46.69,46.69,46.67,46.68,218307.0,43.8657,43.8657,43.8469,43.8563,218307.0
2023-01-04 09:30:00,46.72,46.75,46.71,46.74,159222.0,43.8939,43.9221,43.8845,43.9127,159222.0
2023-01-04 10:00:00,46.73,46.74,46.67,46.68,110287.0,43.9033,43.9127,43.8469,43.8563,110287.0
2023-01-04 10:30:00,46.68,46.69,46.67,46.69,259265.0,43.8563,43.8657,43.8469,43.8657,259265.0
2023-01-04 11:00:00,46.69,46.69,46.67,46.67,186087.0,43.8657,43.8657,43.8469,43.8469,186087.0
2023-01-04 11:30:00,46.68,46.69,46.67,46.69,129968.0,43.8563,43.8657,43.8469,43.8657,129968.0
2023-01-04 12:00:00,46.69,46.7,46.68,46.68,144722.0,43.8657,43.8751,43.8563,43.8563,144722.0
2023-01-04 12:30:00,46.69,46.69,46.68,46.69,103775.0,43.8657,43.8657,43.8563,43.8657,103775.0
2023-01-04 13:00:00,46.68,46.69,46.67,46.69,88725.0,43.8563,43.8657,43.8469,43.8657,88725.0
2023-01-04 13:30:00,46.69,46.71,46.68,46.71,105617.0,43.8657,43.8845,43.8563,43.8845,105617.0
2023-01-04 14:00:00,46.7,46.7,46.65,46.69,184298.0,43.8751,43.8751,43.8281,43.8657,184298.0
2023-01-04 14:30:00,46.68,46.69,46.64,46.66,256412.0,43.8563,43.8657,43.8187,43.8375,256412.0
2023-01-04 15:00:00,46.65,46.68,46.64,46.67,368481.0,43.8281,43.8563,43.8187,43.8469,368481.0
2023-01-04 15:30:00,46.68,46.68,46.64,46.66,226806.0,43.8563,43.8563,43.8187,43.8375,226806.0
2023-01-05 09:30:00,46.57,46.6,46.53,46.55,154916.0,43.753,43.7811,43.7154,43.7342,154916.0
2023-01-05 10:00:00,46.55,46.56,46.54,46.55,200492.0,43.7342,43.7436,43.7248,43.7342,200492.0
2023-01-05 10:30:00,46.54,46.57,46.54,46.55,94613.0,43.7248,43.753,43.7248,43.7342,94613.0
2023-01-05 11:00:00,46.55,46.58,46.55,46.58,205008.0,43.7342,43.7624,43.7342,43.7624,205008.0
2023-01-05 11:30:00,46.58,46.6,46.57,46.59,137294.0,43.7624,43.7811,43.753,43.7718,137294.0
2023-01-05 12:00:00,46.59,46.62,46.59,46.61,107156.0,43.7718,43.7999,43.7718,43.7905,107156.0
2023-01-05 12:30:00,46.61,46.61,46.59,46.59,115140.0,43.7905,43.7905,43.7718,43.7718,115140.0
2023-01-05 13:00:00,46.59,46.64,46.58,46.63,175629.0,43.7718,43.8187,43.7624,43.8093,175629.0
2023-01-05 13:30:00,46.63,46.64,46.62,46.64,139300.0,43.8093,43.8187,43.7999,43.8187,139300.0
2023-01-05 14:00:00,46.63,46.64,46.62,46.64,244299.0,43.8093,43.8187,43.7999,43.8187,244299.0
2023-01-05 14:30:00,46.63,46.64,46.62,46.63,199177.0,43.8093,43.8187,43.7999,43.8093,199177.0
2023-01-05 15:00:00,46.63,46.63,46.61,46.62,179777.0,43.8093,43.8093,43.7905,43.7999,179777.0
2023-01-05 15:30:00,46.62,46.63,46.61,46.62,200385.0,43.7999,43.8093,43.7905,43.7999,200385.0
2023-01-06 09:30:00,46.68,46.72,46.66,46.68,155045.0,43.8563,43.8939,43.8375,43.8563,155045.0
2023-01-06 10:00:00,46.69,46.75,46.69,46.73,148351.0,43.8657,43.9221,43.8657,43.9033,148351.0
2023-01-06 10:30:00,46.73,46.79,46.72,46.78,158925.0,43.9033,43.9597,43.8939,43.9503,158925.0
2023-01-06 11:00:00,46.78,46.82,46.78,46.8,175788.0,43.9503,43.9878,43.9503,43.969,175788.0
2023-01-06 11:30:00,46.8,46.81,46.78,46.8,168348.0,43.969,43.9784,43.9503,43.969,168348.0
2023-01-06 12:00:00,46.8,46.82,46.79,46.79,110997.0,43.969,43.9878,43.9597,43.9597,110997.0
2023-01-06 12:30:00,46.8,46.8,46.77,46.79,103751.0,43.969,43.969,43.9409,43.9597,103751.0
2023-01-06 13:00:00,46.79,46.8,46.79,46.8,105585.0,43.9597,43.969,43.9597,43.969,105585.0
2023-01-06 13:30:00,46.79,46.81,46.78,46.8,182660.0,43.9597,43.9784,43.9503,43.969,182660.0
2023-01-06 14:00:00,46.8,46.81,46.77,46.81,202412.0,43.969,43.9784,43.9409,43.9784,202412.0
2023-01-06 14:30:00,46.8,46.82,46.79,46.8,273301.0,43.969,43.9878,43.9597,43.969,273301.0
2023-01-06 15:00:00,46.8,46.82,46.8,46.8,300942.0,43.969,43.9878,43.969,43.969,300942.0
2023-01-06 15:30:00,46.8,46.81,46.79,46.8,427944.0,43.969,43.9784,43.9597,43.969,427944.0
2023-01-09 09:30:00,46.83,46.86,46.83,46.85,177553.0,43.9972,44.0254,43.9972,44.016,177553.0
2023-01-09 10:00:00,46.85,46.86,46.83,46.85,178974.0,44.016,44.0254,43.9972,44.016,178974.0
2023-01-09 10:30:00,46.85,46.86,46.84,46.85,164601.0,44.016,44.0254,44.0066,44.016,164601.0
2023-01-09 11:00:00,46.86,46.88,46.85,46.88,73592.0,44.0254,44.0442,44.016,44.0442,73592.0
2023-01-09 11:30:00,46.88,46.88,46.87,46.88,61617.0,44.0442,44.0442,44.0348,44.0442,61617.0
2023-01-09 12:00:00,46.88,46.88,46.86,46.87,115140.0,44.0442,44.0442,44.0254,44.0348,115140.0
2023-01-09 12:30:00,46.87,46.87,46.84,46.86,92329.0,44.0348,44.0348,44.0066,44.0254,92329.0
2023-01-09 13:00:00,46.86,46.86,46.84,46.86,199061.0,44.0254,44.0254,44.0066,44.0254,199061.0
2023-01-09 13:30:00,46.86,46.86,46.83,46.84,124871.0,44.0254,44.0254,43.9972,44.0066,124871.0
2023-01-09 14:00:00,46.84,46.84,46.83,46.84,157281.0,44.0066,44.0066,43.9972,44.0066,157281.0
2023-01-09 14:30:00,46.83,46.84,46.8,46.82,169187.0,43.9972,44.0066,43.969,43.9878,169187.0
2023-01-09 15:00:00,46.82,46.82,46.8,46.8,222174.0,43.9878,43.9878,43.969,43.969,222174.0
2023-01-09 15:30:00,46.81,46.82,46.78,46.82,229138.0,43.9784,43.9878,43.9503,43.9878,229138.0
2023-01-10 09:30:00,46.77,46.82,46.77,46.8,125481.0,43.9409,43.9878,43.9409,43.969,125481.0
2023-01-10 10:00:00,46.8,46.8,46.78,46.78,143263.0,43.969,43.969,43.9503,43.9503,143263.0
2023-01-10 10:30:00,46.79,46.8,46.77,46.79,128860.0,43.9597,43.969,43.9409,43.9597,128860.0
2023-01-10 11:00:00,46.79,46.79,46.77,46.79,144197.0,43.9597,43.9597,43.9409,43.9597,144197.0
2023-01-10 11:30:00,46.79,46.79,46.77,46.77,217896.0,43.9597,43.9597,43.9409,43.9409,217896.0
2023-01-10 12:00:00,46.78,46.79,46.77,46.79,116056.0,43.9503,43.9597,43.9409,43.9597,116056.0
2023-01-10 12:30:00,46.79,46.79,46.76,46.78,152717.0,43.9597,43.9597,43.9315,43.9503,152717.0
2023-01-10 13:00:00,46.78,46.8,46.77,46.78,76864.0,43.9503,43.969,43.9409,43.9503,76864.0
2023-01-10 13:30:00,46.77,46.79,46.77,46.78,131395.0,43.9409,43.9597,43.9409,43.9503,131395.0
2023-01-10 14:00:00,46.79,46.8,46.78,46.79,242956.0,43.9597,43.969,43.9503,43.9597,242956.0
2023-01-10 14:30:00,46.8,46.8,46.77,46.79,135422.0,43.969,43.969,43.9409,43.9597,135422.0
2023-01-10 15:00:00,46.78,46.79,46.78,46.79,146034.0,43.9503,43.9597,43.9503,43.9597,146034.0
2023-01-10 15:30:00,46.78,46.8,46.78,46.79,220822.0,43.9503,43.969,43.9503,43.9597,220822.0
2023-01-11 09:30:00,46.78,46.81,46.77,46.8,136677.0,43.9503,43.9784,43.9409,43.969,136677.0
2023-01-11 10:00:00,46.8,46.82,46.8,46.8,87217.0,43.969,43.9878,43.969,43.969,87217.0
2023-01-11 10:30:00,46.8,46.81,46.78,46.79,3347423.0,43.969,43.9784,43.9503,43.9597,3347423.0
2023-01-11 11:00:00,46.79,46.82,46.78,46.8,123015.0,43.9597,43.9878,43.9503,43.969,123015.0
2023-01-11 11:30:00,46.8,46.83,46.8,46.82,97087.0,43.969,43.9972,43.969,43.9878,97087.0
2023-01-11 12:00:00,46.82,46.82,46.8,46.8,125903.0,43.9878,43.9878,43.969,43.969,125903.0
2023-01-11 12:30:00,46.8,46.81,46.79,46.79,73825.0,43.969,43.9784,43.9597,43.9597,73825.0
2023-01-11 13:00:00,46.79,46.81,46.78,46.79,107653.0,43.9597,43.9784,43.9503,43.9597,107653.0
2023-01-11 13:30:00,46.79,46.81,46.78,46.79,664554.0,43.9597,43.9784,43.9503,43.9597,664554.0
2023-01-11 14:00:00,46.8,46.82,46.79,46.8,122864.0,43.969,43.9878,43.9597,43.969,122864.0
2023-01-11 14:30:00,46.8,46.82,46.8,46.82,93447.0,43.969,43.9878,43.969,43.9878,93447.0
2023-01-11 15:00:00,46.81,46.83,46.81,46.82,148189.0,43.9784,43.9972,43.9784,43.9878,148189.0
2023-01-11 15:30:00,46.83,46.84,46.82,46.84,203626.0,43.9972,44.0066,43.9878,44.0066,203626.0
2023-01-12 09:30:00,46.96,47.0,46.93,46.94,127004.0,44.1194,44.157,44.0912,44.1006,127004.0
2023-01-12 10:00:00,46.93,46.98,46.93,46.98,103118.0,44.0912,44.1382,44.0912,44.1382,103118.0
2023-01-12 10:30:00,46.98,46.98,46.93,46.96,109426.0,44.1382,44.1382,44.0912,44.1194,109426.0
2023-01-12 11:00:00,46.96,46.97,46.94,46.94,149387.0,44.1194,44.1288,44.1006,44.1006,149387.0
2023-01-12 11:30:00,46.95,46.96,46.94,46.95,199810.0,44.11,44.1194,44.1006,44.11,199810.0
2023-01-12 12:00:00,46.95,46.96,46.94,46.95,126183.0,44.11,44.1194,44.1006,44.11,126183.0
2023-01-12 12:30:00,46.96,46.99,46.95,46.98,408988.0,44.1194,44.1476,44.11,44.1382,408988.0
2023-01-12 13:00:00,46.98,47.03,46.98,47.01,386058.0,44.1382,44.1851,44.1382,44.1663,386058.0
2023-01-12 13:30:00,47.0,47.03,47.0,47.02,150123.0,44.157,44.1851,44.157,44.1757,150123.0
2023-01-12 14:00:00,47.02,47.03,46.99,47.0,77616.0,44.1757,44.1851,44.1476,44.157,77616.0
2023-01-12 14:30:00,47.0,47.01,46.99,46.99,116747.0,44.157,44.1663,44.1476,44.1476,116747.0
2023-01-12 15:00:00,46.99,47.0,46.98,47.0,332673.0,44.1476,44.157,44.1382,44.157,332673.0
2023-01-12 15:30:00,47.0,47.02,46.99,47.02,222507.0,44.157,44.1757,44.1476,44.1757,222507.0
2023-01-13 09:30:00,47.02,47.04,46.94,47.03,379950.0,44.1757,44.1945,44.1006,44.1851,379950.0
2023-01-13 10:00:00,47.02,47.02,47.0,47.02,104158.0,44.1757,44.1757,44.157,44.1757,104158.0
2023-01-13 10:30:00,47.02,47.03,47.0,47.01,81125.0,44.1757,44.1851,44.157,44.1663,81125.0
2023-01-13 11:00:00,47.01,47.02,46.99,46.99,209156.0,44.1663,44.1757,44.1476,44.1476,209156.0
2023-01-13 11:30:00,46.99,47.0,46.97,46.99,149304.0,44.1476,44.157,44.1288,44.1476,149304.0
2023-01-13 12:00:00,46.98,47.0,46.98,47.0,649401.0,44.1382,44.157,44.1382,44.157,649401.0
2023-01-13 12:30:00,46.99,47.0,46.98,46.98,199114.0,44.1476,44.157,44.1382,44.1382,199114.0
2023-01-13 13:00:00,46.98,46.99,46.96,46.97,152324.0,44.1382,44.1476,44.1194,44.1288,152324.0
2023-01-13 13:30:00,46.96,46.97,46.94,46.95,158778.0,44.1194,44.1288,44.1006,44.11,158778.0
2023-01-13 14:00:00,46.94,46.95,46.93,46.93,124961.0,44.1006,44.11,44.0912,44.0912,124961.0
2023-01-13 14:30:00,46.94,46.94,46.91,46.92,89121.0,44.1006,44.1006,44.0724,44.0818,89121.0
2023-01-13 15:00:00,46.91,46.93,46.91,46.92,220702.0,44.0724,44.0912,44.0724,44.0818,220702.0
2023-01-13 15:30:00,46.91,46.92,46.9,46.91,186025.0,44.0724,44.0818,44.063,44.0724,186025.0
2023-01-17 09:30:00,46.88,46.91,46.87,46.9,282238.0,44.0442,44.0724,44.0348,44.063,282238.0
2023-01-17 10:00:00,46.9,46.93,46.89,46.91,158391.0,44.063,44.0912,44.0536,44.0724,158391.0
2023-01-17 10:30:00,46.91,46.93,46.9,46.93,173567.0,44.0724,44.0912,44.063,44.0912,173567.0
2023-01-17 11:00:00,46.93,46.93,46.9,46.91,123807.0,44.0912,44.0912,44.063,44.0724,123807.0
2023-01-17 11:30:00,46.91,46.93,46.9,46.92,92074.0,44.0724,44.0912,44.063,44.0818,92074.0
2023-01-17 12:00:00,46.92,46.93,46.9,46.9,99409.0,44.0818,44.0912,44.063,44.063,99409.0
2023-01-17 12:30:00,46.9,46.91,46.87,46.87,143491.0,44.063,44.0724,44.0348,44.0348,143491.0
2023-01-17 13:00:00,46.87,46.88,46.87,46.88,136041.0,44.0348,44.0442,44.0348,44.0442,136041.0
2023-01-17 13:30:00,46.87,46.89,46.87,46.89,91145.0,44.0348,44.0536,44.0348,44.0536,91145.0
2023-01-17 14:00:00,46.89,46.89,46.87,46.88,365961.0,44.0536,44.0536,44.0348,44.0442,365961.0
2023-01-17 14:30:00,46.88,46.92,46.88,46.91,157930.0,44.0442,44.0818,44.0442,44.0724,157930.0
2023-01-17 15:00:00,46.91,46.92,46.9,46.91,141057.0,44.0724,44.0818,44.063,44.0724,141057.0
2023-01-17 15:30:00,46.91,46.91,46.86,46.9,589788.0,44.0724,44.0724,44.0254,44.063,589788.0
2023-01-18 09:30:00,47.0,47.03,46.98,47.0,271069.0,44.157,44.1851,44.1382,44.157,271069.0
2023-01-18 10:00:00,47.0,47.02,46.98,47.02,121849.0,44.157,44.1757,44.1382,44.1757,121849.0
2023-01-18 10:30:00,47.02,47.02,47.0,47.02,137238.0,44.1757,44.1757,44.157,44.1757,137238.0
2023-01-18 11:00:00,47.01,47.03,47.01,47.02,86418.0,44.1663,44.1851,44.1663,44.1757,86418.0
2023-01-18 11:30:00,47.02,47.02,46.99,47.0,77984.0,44.1757,44.1757,44.1476,44.157,77984.0
2023-01-18 12:00:00,47.0,47.0,46.98,46.99,123432.0,44.157,44.157,44.1382,44.1476,123432.0
2023-01-18 12:30:00,47.0,47.01,46.98,47.0,104639.0,44.157,44.1663,44.1382,44.157,104639.0
2023-01-18 13:00:00,47.01,47.04,47.0,47.0,192832.0,44.1663,44.1945,44.157,44.157,192832.0
2023-01-18 13:30:00,47.01,47.02,47.0,47.01,96909.0,44.1663,44.1757,44.157,44.1663,96909.0
2023-01-18 14:00:00,47.01,47.01,46.99,47.01,290230.0,44.1663,44.1663,44.1476,44.1663,290230.0
2023-01-18 14:30:00,47.0,47.02,46.99,47.02,228289.0,44.157,44.1757,44.1476,44.1757,228289.0
2023-01-18 15:00:00,47.01,47.02,46.98,46.98,469028.0,44.1663,44.1757,44.1382,44.1382,469028.0
2023-01-18 15:30:00,46.98,46.99,46.97,46.98,286924.0,44.1382,44.1476,44.1288,44.1382,286924.0
2023-01-19 09:30:00,46.99,47.02,46.98,47.0,138167.0,44.1476,44.1757,44.1382,44.157,138167.0
2023-01-19 10:00:00,47.0,47.01,46.98,46.98,102335.0,44.157,44.1663,44.1382,44.1382,102335.0
2023-01-19 10:30:00,46.98,47.01,46.98,47.0,143761.0,44.1382,44.1663,44.1382,44.157,143761.0
2023-01-19 11:00:00,47.0,47.01,46.99,46.99,360863.0,44.157,44.1663,44.1476,44.1476,360863.0
2023-01-19 11:30:00,46.99,47.0,46.98,47.0,115858.0,44.1476,44.157,44.1382,44.157,115858.0
2023-01-19 12:00:00,47.0,47.0,46.98,46.98,332994.0,44.157,44.157,44.1382,44.1382,332994.0
2023-01-19 12:30:00,46.98,47.0,46.98,46.98,211918.0,44.1382,44.157,44.1382,44.1382,211918.0
2023-01-19 13:00:00,46.98,47.06,46.98,47.04,228184.0,44.1382,44.2133,44.1382,44.1945,228184.0
2023-01-19 13:30:00,47.04,47.06,47.02,47.05,121178.0,44.1945,44.2133,44.1757,44.2039,121178.0
2023-01-19 14:00:00,47.05,47.08,47.05,47.07,67004.0,44.2039,44.2321,44.2039,44.2227,67004.0
2023-01-19 14:30:00,47.07,47.09,47.07,47.08,145335.0,44.2227,44.2415,44.2227,44.2321,145335.0
2023-01-19 15:00:00,47.08,47.11,47.07,47.09,169912.0,44.2321,44.2603,44.2227,44.2415,169912.0
2023-01-19 15:30:00,47.09,47.11,47.09,47.11,628619.0,44.2415,44.2603,44.2415,44.2603,628619.0
2023-01-20 09:30:00,47.04,47.08,47.02,47.05,185010.0,44.1945,44.2321,44.1757,44.2039,185010.0
2023-01-20 10:00:00,47.04,47.05,47.02,47.04,66412.0,44.1945,44.2039,44.1757,44.1945,66412.0
2023-01-20 10:30:00,47.04,47.04,47.02,47.04,107030.0,44.1945,44.1945,44.1757,44.1945,107030.0
2023-01-20 11:00:00,47.04,47.06,47.02,47.04,235294.0,44.1945,44.2133,44.1757,44.1945,235294.0
2023-01-20 11:30:00,47.04,47.05,47.03,47.04,107887.0,44.1945,44.2039,44.1851,44.1945,107887.0
2023-01-20 12:00:00,47.03,47.05,47.03,47.04,477033.0,44.1851,44.2039,44.1851,44.1945,477033.0
2023-01-20 12:30:00,47.04,47.05,47.02,47.03,119488.0,44.1945,44.2039,44.1757,44.1851,119488.0
2023-01-20 13:00:00,47.04,47.05,47.02,47.04,114893.0,44.1945,44.2039,44.1757,44.1945,114893.0
2023-01-20 13:30:00,47.04,47.05,47.03,47.04,68545.0,44.1945,44.2039,44.1851,44.1945,68545.0
2023-01-20 14:00:00,47.05,47.06,47.03,47.04,125656.0,44.2039,44.2133,44.1851,44.1945,125656.0
2023-01-20 14:30:00,47.04,47.04,47.02,47.02,167905.0,44.1945,44.1945,44.1757,44.1757,167905.0
2023-01-20 15:00:00,47.03,47.04,47.02,47.04,373962.0,44.1851,44.1945,44.1757,44.1945,373962.0
2023-01-20 15:30:00,47.03,47.04,47.03,47.04,527350.0,44.1851,44.1945,44.1851,44.1945,527350.0
2023-01-23 09:30:00,47.02,47.04,47.01,47.02,126261.0,44.1757,44.1945,44.1663,44.1757,126261.0
2023-01-23 10:00:00,47.02,47.04,47.01,47.03,216174.0,44.1757,44.1945,44.1663,44.1851,216174.0
2023-01-23 10:30:00,47.03,47.05,47.03,47.05,90052.0,44.1851,44.2039,44.1851,44.2039,90052.0
2023-01-23 11:00:00,47.04,47.06,47.04,47.05,102858.0,44.1945,44.2133,44.1945,44.2039,102858.0
2023-01-23 11:30:00,47.04,47.06,47.04,47.05,95539.0,44.1945,44.2133,44.1945,44.2039,95539.0
2023-01-23 12:00:00,47.05,47.06,47.03,47.05,113523.0,44.2039,44.2133,44.1851,44.2039,113523.0
2023-01-23 12:30:00,47.05,47.05,47.01,47.03,213038.0,44.2039,44.2039,44.1663,44.1851,213038.0
2023-01-23 13:00:00,47.04,47.04,47.03,47.03,111012.0,44.1945,44.1945,44.1851,44.1851,111012.0
2023-01-23 13:30:00,47.04,47.04,47.03,47.04,177119.0,44.1945,44.1945,44.1851,44.1945,177119.0
2023-01-23 14:00:00,47.04,47.05,47.03,47.04,80540.0,44.1945,44.2039,44.1851,44.1945,80540.0
2023-01-23 14:30:00,47.04,47.05,47.02,47.03,173209.0,44.1945,44.2039,44.1757,44.1851,173209.0
2023-01-23 15:00:00,47.02,47.04,47.02,47.02,241311.0,44.1757,44.1945,44.1757,44.1757,241311.0
2023-01-23 15:30:00,47.03,47.03,47.01,47.02,184955.0,44.1851,44.1851,44.1663,44.1757,184955.0
2023-01-24 09:30:00,47.04,47.05,46.99,47.03,186863.0,44.1945,44.2039,44.1476,44.1851,186863.0
2023-01-24 10:00:00,47.04,47.06,47.02,47.06,154332.0,44.1945,44.2133,44.1757,44.2133,154332.0
2023-01-24 10:30:00,47.06,47.09,47.05,47.08,110653.0,44.2133,44.2415,44.2039,44.2321,110653.0
2023-01-24 11:00:00,47.08,47.09,47.07,47.09,131513.0,44.2321,44.2415,44.2227,44.2415,131513.0
2023-01-24 11:30:00,47.09,47.09,47.07,47.08,102194.0,44.2415,44.2415,44.2227,44.2321,102194.0
2023-01-24 12:00:00,47.07,47.09,47.07,47.08,103415.0,44.2227,44.2415,44.2227,44.2321,103415.0
2023-01-24 12:30:00,47.08,47.09,47.07,47.07,115784.0,44.2321,44.2415,44.2227,44.2227,115784.0
2023-01-24 13:00:00,47.07,47.09,47.07,47.08,139881.0,44.2227,44.2415,44.2227,44.2321,139881.0
2023-01-24 13:30:00,47.08,47.09,47.07,47.09,143926.0,44.2321,44.2415,44.2227,44.2415,143926.0
2023-01-24 14:00:00,47.09,47.1,47.08,47.09,103241.0,44.2415,44.2509,44.2321,44.2415,103241.0
2023-01-24 14:30:00,47.09,47.09,47.07,47.08,173028.0,44.2415,44.2415,44.2227,44.2321,173028.0
2023-01-24 15:00:00,47.07,47.09,47.07,47.08,187970.0,44.2227,44.2415,44.2227,44.2321,187970.0
2023-01-24 15:30:00,47.09,47.1,47.08,47.09,162617.0,44.2415,44.2509,44.2321,44.2415,162617.0
2023-01-25 09:30:00,47.11,47.12,47.09,47.11,133211.0,44.2603,44.2697,44.2415,44.2603,133211.0
2023-01-25 10:00:00,47.11,47.13,47.1,47.12,65964.0,44.2603,44.2791,44.2509,44.2697,65964.0
2023-01-25 10:30:00,47.11,47.11,47.08,47.09,88389.0,44.2603,44.2603,44.2321,44.2415,88389.0
2023-01-25 11:00:00,47.09,47.1,47.08,47.08,239795.0,44.2415,44.2509,44.2321,44.2321,239795.0
2023-01-25 11:30:00,47.09,47.09,47.08,47.09,119633.0,44.2415,44.2415,44.2321,44.2415,119633.0
2023-01-25 12:00:00,47.09,47.1,47.08,47.1,52085.0,44.2415,44.2509,44.2321,44.2509,52085.0
2023-01-25 12:30:00,47.09,47.11,47.08,47.09,48306.0,44.2415,44.2603,44.2321,44.2415,48306.0
2023-01-25 13:00:00,47.09,47.11,47.08,47.11,65692.0,44.2415,44.2603,44.2321,44.2603,65692.0
2023-01-25 13:30:00,47.11,47.12,47.1,47.1,120656.0,44.2603,44.2697,44.2509,44.2509,120656.0
2023-01-25 14:00:00,47.1,47.11,47.09,47.09,113411.0,44.2509,44.2603,44.2415,44.2415,113411.0
2023-01-25 14:30:00,47.1,47.12,47.09,47.11,201312.0,44.2509,44.2697,44.2415,44.2603,201312.0
2023-01-25 15:00:00,47.12,47.13,47.11,47.12,92489.0,44.2697,44.2791,44.2603,44.2697,92489.0
2023-01-25 15:30:00,47.13,47.13,47.12,47.12,513923.0,44.2791,44.2791,44.2697,44.2697,513923.0
2023-01-26 09:30:00,47.14,47.15,47.12,47.13,321506.0,44.2885,44.2979,44.2697,44.2791,321506.0
2023-01-26 10:00:00,47.12,47.14,47.11,47.12,111408.0,44.2697,44.2885,44.2603,44.2697,111408.0
2023-01-26 10:30:00,47.13,47.13,47.11,47.12,197534.0,44.2791,44.2791,44.2603,44.2697,197534.0
2023-01-26 11:00:00,47.11,47.12,47.11,47.12,135318.0,44.2603,44.2697,44.2603,44.2697,135318.0
2023-01-26 11:30:00,47.12,47.12,47.09,47.11,213754.0,44.2697,44.2697,44.2415,44.2603,213754.0
2023-01-26 12:00:00,47.11,47.13,47.1,47.13,71011.0,44.2603,44.2791,44.2509,44.2791,71011.0
2023-01-26 12:30:00,47.13,47.14,47.12,47.13,116506.0,44.2791,44.2885,44.2697,44.2791,116506.0
2023-01-26 13:00:00,47.13,47.15,47.12,47.15,183417.0,44.2791,44.2979,44.2697,44.2979,183417.0
2023-01-26 13:30:00,47.15,47.16,47.14,47.16,161660.0,44.2979,44.3073,44.2885,44.3073,161660.0
2023-01-26 14:00:00,47.16,47.17,47.14,47.16,283912.0,44.3073,44.3167,44.2885,44.3073,283912.0
2023-01-26 14:30:00,47.15,47.17,47.13,47.14,261576.0,44.2979,44.3167,44.2791,44.2885,261576.0
2023-01-26 15:00:00,47.14,47.14,47.13,47.13,417538.0,44.2885,44.2885,44.2791,44.2791,417538.0
2023-01-26 15:30:00,47.14,47.14,47.12,47.13,198798.0,44.2885,44.2885,44.2697,44.2791,198798.0
2023-01-27 09:30:00,47.12,47.12,47.09,47.1,223402.0,44.2697,44.2697,44.2415,44.2509,223402.0
2023-01-27 10:00:00,47.11,47.12,47.09,47.09,164461.0,44.2603,44.2697,44.2415,44.2415,164461.0
2023-01-27 10:30:00,47.1,47.1,47.08,47.09,141996.0,44.2509,44.2509,44.2321,44.2415,141996.0
2023-01-27 11:00:00,47.09,47.09,47.06,47.07,112849.0,44.2415,44.2415,44.2133,44.2227,112849.0
2023-01-27 11:30:00,47.08,47.1,47.07,47.09,83831.0,44.2321,44.2509,44.2227,44.2415,83831.0
2023-01-27 12:00:00,47.09,47.1,47.05,47.08,247893.0,44.2415,44.2509,44.2039,44.2321,247893.0
2023-01-27 12:30:00,47.08,47.09,47.07,47.09,80252.0,44.2321,44.2415,44.2227,44.2415,80252.0
2023-01-27 13:00:00,47.09,47.09,47.08,47.09,281562.0,44.2415,44.2415,44.2321,44.2415,281562.0
2023-01-27 13:30:00,47.09,47.1,47.08,47.09,107779.0,44.2415,44.2509,44.2321,44.2415,107779.0
2023-01-27 14:00:00,47.08,47.11,47.08,47.11,215238.0,44.2321,44.2603,44.2321,44.2603,215238.0
2023-01-27 14:30:00,47.11,47.11,47.1,47.11,113475.0,44.2603,44.2603,44.2509,44.2603,113475.0
2023-01-27 15:00:00,47.11,47.11,47.1,47.1,142306.0,44.2603,44.2603,44.2509,44.2509,142306.0
2023-01-27 15:30:00,47.11,47.11,47.1,47.1,193976.0,44.2603,44.2603,44.2509,44.2509,193976.0
2023-01-30 09:30:00,47.05,47.07,47.04,47.05,172749.0,44.2039,44.2227,44.1945,44.2039,172749.0
2023-01-30 10:00:00,47.06,47.07,47.05,47.05,221781.0,44.2133,44.2227,44.2039,44.2039,221781.0
2023-01-30 10:30:00,47.05,47.06,47.04,47.05,207326.0,44.2039,44.2133,44.1945,44.2039,207326.0
2023-01-30 11:00:00,47.05,47.05,47.01,47.04,430352.0,44.2039,44.2039,44.1663,44.1945,430352.0
2023-01-30 11:30:00,47.04,47.05,47.03,47.05,219280.0,44.1945,44.2039,44.1851,44.2039,219280.0
2023-01-30 12:00:00,47.04,47.05,47.02,47.03,240708.0,44.1945,44.2039,44.1757,44.1851,240708.0
2023-01-30 12:30:00,47.03,47.04,47.02,47.02,220691.0,44.1851,44.1945,44.1757,44.1757,220691.0
2023-01-30 13:00:00,47.03,47.04,47.02,47.03,68518.0,44.1851,44.1945,44.1757,44.1851,68518.0
2023-01-30 13:30:00,47.04,47.04,47.02,47.03,107002.0,44.1945,44.1945,44.1757,44.1851,107002.0
2023-01-30 14:00:00,47.03,47.03,47.01,47.02,154660.0,44.1851,44.1851,44.1663,44.1757,154660.0
2023-01-30 14:30:00,47.03,47.03,47.01,47.02,214491.0,44.1851,44.1851,44.1663,44.1757,214491.0
2023-01-30 15:00:00,47.01,47.02,47.0,47.01,256814.0,44.1663,44.1757,44.157,44.1663,256814.0
2023-01-30 15:30:00,47.01,47.02,47.0,47.01,209584.0,44.1663,44.1757,44.157,44.1663,209584.0
2023-01-31 09:30:00,47.06,47.06,47.03,47.06,127659.0,44.2133,44.2133,44.1851,44.2133,127659.0
2023-01-31 10:00:00,47.06,47.07,47.01,47.02,89881.0,44.2133,44.2227,44.1663,44.1757,89881.0
2023-01-31 10:30:00,47.02,47.02,47.0,47.01,75577.0,44.1757,44.1757,44.157,44.1663,75577.0
2023-01-31 11:00:00,47.02,47.02,47.0,47.01,233875.0,44.1757,44.1757,44.157,44.1663,233875.0
2023-01-31 11:30:00,47.0,47.01,46.99,46.99,124681.0,44.157,44.1663,44.1476,44.1476,124681.0
2023-01-31 12:00:00,47.0,47.01,46.96,47.0,304695.0,44.157,44.1663,44.1194,44.157,304695.0
2023-01-31 12:30:00,47.0,47.03,46.99,47.03,274843.0,44.157,44.1851,44.1476,44.1851,274843.0
2023-01-31 13:00:00,47.03,47.05,47.02,47.03,120715.0,44.1851,44.2039,44.1757,44.1851,120715.0
2023-01-31 13:30:00,47.03,47.04,47.03,47.03,78946.0,44.1851,44.1945,44.1851,44.1851,78946.0
2023-01-31 14:00:00,47.03,47.04,47.03,47.04,107727.0,44.1851,44.1945,44.1851,44.1945,107727.0
2023-01-31 14:30:00,47.04,47.04,47.02,47.02,125392.0,44.1945,44.1945,44.1757,44.1757,125392.0
2023-01-31 15:00:00,47.03,47.03,47.0,47.03,267056.0,44.1851,44.1851,44.157,44.1851,267056.0
2023-01-31 15:30:00,47.03,47.08,47.02,47.07,269819.0,44.1851,44.2321,44.1757,44.2227,269819.0
2023-02-01 09:30:00,47.12,47.14,47.08,47.09,222634.0,44.2697,44.2885,44.2321,44.2415,222634.0
2023-02-01 10:00:00,47.1,47.11,47.05,47.09,222572.0,44.2509,44.2603,44.2039,44.2415,222572.0
2023-02-01 10:30:00,47.09,47.11,47.07,47.09,98015.0,44.2415,44.2603,44.2227,44.2415,98015.0
2023-02-01 11:00:00,47.09,47.1,47.07,47.08,151858.0,44.2415,44.2509,44.2227,44.2321,151858.0
2023-02-01 11:30:00,47.08,47.08,47.04,47.04,276055.0,44.2321,44.2321,44.1945,44.1945,276055.0
2023-02-01 12:00:00,47.04,47.05,47.03,47.04,509341.0,44.1945,44.2039,44.1851,44.1945,509341.0
2023-02-01 12:30:00,47.04,47.06,47.03,47.06,609835.0,44.1945,44.2133,44.1851,44.2133,609835.0
2023-02-01 13:00:00,47.05,47.06,47.02,47.03,146687.0,44.2039,44.2133,44.1757,44.1851,146687.0
2023-02-01 13:30:00,47.03,47.05,47.01,47.04,102117.0,44.1851,44.2039,44.1663,44.1945,102117.0
2023-02-01 14:00:00,47.0,47.04,46.99,47.02,122807.0,44.157,44.1945,44.1476,44.1757,122807.0
2023-02-01 14:30:00,47.02,47.18,46.99,47.18,330145.0,44.1757,44.3261,44.1476,44.3261,330145.0
2023-02-01 15:00:00,47.18,47.24,47.17,47.23,234424.0,44.3261,44.3824,44.3167,44.373,234424.0
2023-02-01 15:30:00,47.24,47.24,47.21,47.22,197324.0,44.3824,44.3824,44.3542,44.3636,197324.0
2023-02-02 09:30:00,47.3,47.3,47.22,47.23,187679.0,44.4388,44.4388,44.3636,44.373,187679.0
2023-02-02 10:00:00,47.22,47.24,47.2,47.23,118084.0,44.3636,44.3824,44.3449,44.373,118084.0
2023-02-02 10:30:00,47.23,47.26,47.22,47.26,188422.0,44.373,44.4012,44.3636,44.4012,188422.0
2023-02-02 11:00:00,47.25,47.26,47.24,47.25,150586.0,44.3918,44.4012,44.3824,44.3918,150586.0
2023-02-02 11:30:00,47.25,47.26,47.24,47.25,124821.0,44.3918,44.4012,44.3824,44.3918,124821.0
2023-02-02 12:00:00,47.25,47.27,47.25,47.25,133931.0,44.3918,44.4106,44.3918,44.3918,133931.0
2023-02-02 12:30:00,47.26,47.26,47.22,47.22,137594.0,44.4012,44.4012,44.3636,44.3636,137594.0
2023-02-02 13:00:00,47.23,47.24,47.21,47.21,293137.0,44.373,44.3824,44.3542,44.3542,293137.0
2023-02-02 13:30:00,47.22,47.23,47.21,47.23,119320.0,44.3636,44.373,44.3542,44.373,119320.0
2023-02-02 14:00:00,47.23,47.23,47.21,47.22,106493.0,44.373,44.373,44.3542,44.3636,106493.0
2023-02-02 14:30:00,47.22,47.23,47.2,47.21,99908.0,44.3636,44.373,44.3449,44.3542,99908.0
2023-02-02 15:00:00,47.21,47.21,47.18,47.19,311656.0,44.3542,44.3542,44.3261,44.3355,311656.0
2023-02-02 15:30:00,47.2,47.21,47.19,47.2,250776.0,44.3449,44.3542,44.3355,44.3449,250776.0
2023-02-03 09:30:00,47.09,47.12,47.07,47.11,245061.0,44.2415,44.2697,44.2227,44.2603,245061.0
2023-02-03 10:00:00,47.1,47.1,47.01,47.03,191907.0,44.2509,44.2509,44.1663,44.1851,191907.0
2023-02-03 10:30:00,47.03,47.06,47.02,47.05,90020.0,44.1851,44.2133,44.1757,44.2039,90020.0
2023-02-03 11:00:00,47.05,47.06,47.02,47.02,173078.0,44.2039,44.2133,44.1757,44.1757,173078.0
2023-02-03 11:30:00,47.03,47.04,47.01,47.03,113960.0,44.1851,44.1945,44.1663,44.1851,113960.0
2023-02-03 12:00:00,47.03,47.03,47.01,47.02,304436.0,44.1851,44.1851,44.1663,44.1757,304436.0
2023-02-03 12:30:00,47.01,47.02,47.01,47.02,168485.0,44.1663,44.1757,44.1663,44.1757,168485.0
2023-02-03 13:00:00,47.01,47.03,47.01,47.01,157383.0,44.1663,44.1851,44.1663,44.1663,157383.0
2023-02-03 13:30:00,47.01,47.02,47.0,47.0,83501.0,44.1663,44.1757,44.157,44.157,83501.0
2023-02-03 14:00:00,47.0,47.01,46.98,46.99,193871.0,44.157,44.1663,44.1382,44.1476,193871.0
2023-02-03 14:30:00,46.99,47.0,46.96,46.97,82355.0,44.1476,44.157,44.1194,44.1288,82355.0
2023-02-03 15:00:00,46.97,46.98,46.95,46.96,371406.0,44.1288,44.1382,44.11,44.1194,371406.0
2023-02-03 15:30:00,46.96,46.97,46.95,46.97,186546.0,44.1194,44.1288,44.11,44.1288,186546.0
2023-02-06 09:30:00,46.91,46.93,46.87,46.9,113429.0,44.0724,44.0912,44.0348,44.063,113429.0
2023-02-06 10:00:00,46.9,46.9,46.87,46.89,145930.0,44.063,44.063,44.0348,44.0536,145930.0
2023-02-06 10:30:00,46.88,46.89,46.85,46.85,161664.0,44.0442,44.0536,44.016,44.016,161664.0
2023-02-06 11:00:00,46.85,46.86,46.84,46.86,175019.0,44.016,44.0254,44.0066,44.0254,175019.0
2023-02-06 11:30:00,46.86,46.86,46.85,46.85,130104.0,44.0254,44.0254,44.016,44.016,130104.0
2023-02-06 12:00:00,46.84,46.86,46.84,46.84,145405.0,44.0066,44.0254,44.0066,44.0066,145405.0
2023-02-06 12:30:00,46.84,46.85,46.84,46.84,75761.0,44.0066,44.016,44.0066,44.0066,75761.0
2023-02-06 13:00:00,46.85,46.86,46.85,46.86,146063.0,44.016,44.0254,44.016,44.0254,146063.0
2023-02-06 13:30:00,46.85,46.86,46.85,46.86,142139.0,44.016,44.0254,44.016,44.0254,142139.0
2023-02-06 14:00:00,46.86,46.87,46.85,46.87,170865.0,44.0254,44.0348,44.016,44.0348,170865.0
2023-02-06 14:30:00,46.87,46.87,46.86,46.87,222777.0,44.0348,44.0348,44.0254,44.0348,222777.0
2023-02-06 15:00:00,46.87,46.88,46.86,46.88,285111.0,44.0348,44.0442,44.0254,44.0442,285111.0
2023-02-06 15:30:00,46.88,46.88,46.84,46.86,533663.0,44.0442,44.0442,44.0066,44.0254,533663.0
2023-02-07 09:30:00,46.89,46.92,46.88,46.91,139955.0,44.0536,44.0818,44.0442,44.0724,139955.0
2023-02-07 10:00:00,46.91,46.93,46.91,46.93,70081.0,44.0724,44.0912,44.0724,44.0912,70081.0
2023-02-07 10:30:00,46.92,46.97,46.92,46.96,91293.0,44.0818,44.1288,44.0818,44.1194,91293.0
2023-02-07 11:00:00,46.97,46.99,46.96,46.98,219747.0,44.1288,44.1476,44.1194,44.1382,219747.0
2023-02-07 11:30:00,46.98,47.0,46.96,46.97,112597.0,44.1382,44.157,44.1194,44.1288,112597.0
2023-02-07 12:00:00,46.97,46.97,46.95,46.96,76199.0,44.1288,44.1288,44.11,44.1194,76199.0
2023-02-07 12:30:00,46.96,47.08,46.94,47.08,136641.0,44.1194,44.2321,44.1006,44.2321,136641.0
2023-02-07 13:00:00,47.08,47.08,46.99,47.0,114198.0,44.2321,44.2321,44.1476,44.157,114198.0
2023-02-07 13:30:00,46.99,46.99,46.96,46.98,143041.0,44.1476,44.1476,44.1194,44.1382,143041.0
2023-02-07 14:00:00,46.98,46.99,46.96,46.98,114982.0,44.1382,44.1476,44.1194,44.1382,114982.0
2023-02-07 14:30:00,46.97,46.99,46.95,46.96,168142.0,44.1288,44.1476,44.11,44.1194,168142.0
2023-02-07 15:00:00,46.95,46.97,46.95,46.97,298087.0,44.11,44.1288,44.11,44.1288,298087.0
2023-02-07 15:30:00,46.97,46.98,46.96,46.98,187968.0,44.1288,44.1382,44.1194,44.1382,187968.0
2023-02-08 09:30:00,47.03,47.07,47.03,47.05,163209.0,44.1851,44.2227,44.1851,44.2039,163209.0
2023-02-08 10:00:00,47.05,47.05,47.03,47.05,125615.0,44.2039,44.2039,44.1851,44.2039,125615.0
2023-02-08 10:30:00,47.04,47.06,47.02,47.05,119986.0,44.1945,44.2133,44.1757,44.2039,119986.0
2023-02-08 11:00:00,47.05,47.05,47.02,47.02,59595.0,44.2039,44.2039,44.1757,44.1757,59595.0
2023-02-08 11:30:00,47.02,47.03,47.02,47.03,123081.0,44.1757,44.1851,44.1757,44.1851,123081.0
2023-02-08 12:00:00,47.03,47.06,47.02,47.06,63286.0,44.1851,44.2133,44.1757,44.2133,63286.0
2023-02-08 12:30:00,47.06,47.07,47.05,47.07,82896.0,44.2133,44.2227,44.2039,44.2227,82896.0
2023-02-08 13:00:00,47.07,47.09,47.04,47.05,205280.0,44.2227,44.2415,44.1945,44.2039,205280.0
2023-02-08 13:30:00,47.05,47.08,47.04,47.06,141998.0,44.2039,44.2321,44.1945,44.2133,141998.0
2023-02-08 14:00:00,47.07,47.07,47.05,47.05,132074.0,44.2227,44.2227,44.2039,44.2039,132074.0
2023-02-08 14:30:00,47.05,47.07,47.05,47.06,232658.0,44.2039,44.2227,44.2039,44.2133,232658.0
2023-02-08 15:00:00,47.07,47.07,47.06,47.06,247249.0,44.2227,44.2227,44.2133,44.2133,247249.0
2023-02-08 15:30:00,47.07,47.08,47.06,47.08,288781.0,44.2227,44.2321,44.2133,44.2321,288781.0
2023-02-09 09:30:00,47.11,47.11,47.07,47.08,109474.0,44.2603,44.2603,44.2227,44.2321,109474.0
2023-02-09 10:00:00,47.08,47.1,47.07,47.08,89428.0,44.2321,44.2509,44.2227,44.2321,89428.0
2023-02-09 10:30:00,47.07,47.08,47.05,47.05,102681.0,44.2227,44.2321,44.2039,44.2039,102681.0
2023-02-09 11:00:00,47.05,47.06,47.03,47.04,391212.0,44.2039,44.2133,44.1851,44.1945,391212.0
2023-02-09 11:30:00,47.04,47.06,47.04,47.05,216677.0,44.1945,44.2133,44.1945,44.2039,216677.0
2023-02-09 12:00:00,47.05,47.06,47.05,47.06,134503.0,44.2039,44.2133,44.2039,44.2133,134503.0
2023-02-09 12:30:00,47.05,47.06,47.05,47.06,98419.0,44.2039,44.2133,44.2039,44.2133,98419.0
2023-02-09 13:00:00,47.06,47.07,47.03,47.03,147658.0,44.2133,44.2227,44.1851,44.1851,147658.0
2023-02-09 13:30:00,47.04,47.05,47.02,47.03,389521.0,44.1945,44.2039,44.1757,44.1851,389521.0
2023-02-09 14:00:00,47.03,47.03,47.0,47.01,156729.0,44.1851,44.1851,44.157,44.1663,156729.0
2023-02-09 14:30:00,47.01,47.02,47.0,47.01,110581.0,44.1663,44.1757,44.157,44.1663,110581.0
2023-02-09 15:00:00,47.01,47.01,47.0,47.01,103969.0,44.1663,44.1663,44.157,44.1663,103969.0
2023-02-09 15:30:00,47.01,47.01,46.99,46.99,196653.0,44.1663,44.1663,44.1476,44.1476,196653.0
2023-02-10 09:30:00,47.03,47.06,46.99,47.0,172380.0,44.1851,44.2133,44.1476,44.157,172380.0
2023-02-10 10:00:00,46.99,47.0,46.97,47.0,110493.0,44.1476,44.157,44.1288,44.157,110493.0
2023-02-10 10:30:00,46.99,47.0,46.97,46.98,115798.0,44.1476,44.157,44.1288,44.1382,115798.0
2023-02-10 11:00:00,46.98,47.0,46.97,47.0,76758.0,44.1382,44.157,44.1288,44.157,76758.0
2023-02-10 11:30:00,46.99,47.0,46.98,46.98,152961.0,44.1476,44.157,44.1382,44.1382,152961.0
2023-02-10 12:00:00,46.98,47.01,46.98,47.01,185730.0,44.1382,44.1663,44.1382,44.1663,185730.0
2023-02-10 12:30:00,47.01,47.01,47.0,47.01,87940.0,44.1663,44.1663,44.157,44.1663,87940.0
2023-02-10 13:00:00,47.01,47.01,47.0,47.01,103253.0,44.1663,44.1663,44.157,44.1663,103253.0
2023-02-10 13:30:00,47.0,47.02,47.0,47.02,308996.0,44.157,44.1757,44.157,44.1757,308996.0
2023-02-10 14:00:00,47.02,47.02,47.01,47.02,89083.0,44.1757,44.1757,44.1663,44.1757,89083.0
2023-02-10 14:30:00,47.01,47.03,47.0,47.01,473825.0,44.1663,44.1851,44.157,44.1663,473825.0
2023-02-10 15:00:00,47.0,47.01,46.98,46.98,278799.0,44.157,44.1663,44.1382,44.1382,278799.0
2023-02-10 15:30:00,46.98,46.99,46.96,46.96,232008.0,44.1382,44.1476,44.1194,44.1194,232008.0
2023-02-13 09:30:00,46.95,46.96,46.93,46.96,98678.0,44.11,44.1194,44.0912,44.1194,98678.0
2023-02-13 10:00:00,46.96,46.96,46.92,46.93,118190.0,44.1194,44.1194,44.0818,44.0912,118190.0
2023-02-13 10:30:00,46.92,46.95,46.92,46.95,120096.0,44.0818,44.11,44.0818,44.11,120096.0
2023-02-13 11:00:00,46.95,46.95,46.94,46.95,287313.0,44.11,44.11,44.1006,44.11,287313.0
2023-02-13 11:30:00,46.94,46.96,46.94,46.96,112828.0,44.1006,44.1194,44.1006,44.1194,112828.0
2023-02-13 12:00:00,46.96,46.96,46.94,46.96,91513.0,44.1194,44.1194,44.1006,44.1194,91513.0
2023-02-13 12:30:00,46.95,46.96,46.95,46.95,270144.0,44.11,44.1194,44.11,44.11,270144.0
2023-02-13 13:00:00,46.95,46.97,46.95,46.96,185270.0,44.11,44.1288,44.11,44.1194,185270.0
2023-02-13 13:30:00,46.96,46.97,46.95,46.96,135389.0,44.1194,44.1288,44.11,44.1194,135389.0
2023-02-13 14:00:00,46.95,46.96,46.95,46.96,120015.0,44.11,44.1194,44.11,44.1194,120015.0
2023-02-13 14:30:00,46.95,46.96,46.95,46.96,244250.0,44.11,44.1194,44.11,44.1194,244250.0
2023-02-13 15:00:00,46.95,46.96,46.94,46.95,160511.0,44.11,44.1194,44.1006,44.11,160511.0
2023-02-13 15:30:00,46.94,46.98,46.94,46.98,490398.0,44.1006,44.1382,44.1006,44.1382,490398.0
2023-02-14 09:30:00,46.97,46.99,46.95,46.97,105747.0,44.1288,44.1476,44.11,44.1288,105747.0
2023-02-14 10:00:00,46.96,46.99,46.95,46.95,105872.0,44.1194,44.1476,44.11,44.11,105872.0
2023-02-14 10:30:00,46.95,46.96,46.92,46.92,73682.0,44.11,44.1194,44.0818,44.0818,73682.0
2023-02-14 11:00:00,46.91,46.93,46.87,46.88,128048.0,44.0724,44.0912,44.0348,44.0442,128048.0
2023-02-14 11:30:00,46.88,46.89,46.87,46.89,102972.0,44.0442,44.0536,44.0348,44.0536,102972.0
2023-02-14 12:00:00,46.89,46.9,46.88,46.88,133023.0,44.0536,44.063,44.0442,44.0442,133023.0
2023-02-14 12:30:00,46.88,46.89,46.88,46.89,486444.0,44.0442,44.0536,44.0442,44.0536,486444.0
2023-02-14 13:00:00,46.89,46.92,46.88,46.91,142845.0,44.0536,44.0818,44.0442,44.0724,142845.0
2023-02-14 13:30:00,46.91,46.93,46.91,46.92,96668.0,44.0724,44.0912,44.0724,44.0818,96668.0
2023-02-14 14:00:00,46.91,46.92,46.9,46.91,138590.0,44.0724,44.0818,44.063,44.0724,138590.0
2023-02-14 14:30:00,46.91,46.92,46.9,46.91,103696.0,44.0724,44.0818,44.063,44.0724,103696.0
2023-02-14 15:00:00,46.91,46.92,46.9,46.91,158654.0,44.0724,44.0818,44.063,44.0724,158654.0
2023-02-14 15:30:00,46.91,46.92,46.9,46.91,299498.0,44.0724,44.0818,44.063,44.0724,299498.0
2023-02-15 09:30:00,46.94,46.96,46.91,46.96,121249.0,44.1006,44.1194,44.0724,44.1194,121249.0
2023-02-15 10:00:00,46.96,46.99,46.95,46.96,63827.0,44.1194,44.1476,44.11,44.1194,63827.0
2023-02-15 10:30:00,46.96,46.96,46.94,46.96,92468.0,44.1194,44.1194,44.1006,44.1194,92468.0
2023-02-15 11:00:00,46.95,46.96,46.92,46.93,100267.0,44.11,44.1194,44.0818,44.0912,100267.0
2023-02-15 11:30:00,46.93,46.94,46.92,46.93,50878.0,44.0912,44.1006,44.0818,44.0912,50878.0
2023-02-15 12:00:00,46.94,46.94,46.92,46.92,137339.0,44.1006,44.1006,44.0818,44.0818,137339.0
2023-02-15 12:30:00,46.93,46.93,46.91,46.93,142101.0,44.0912,44.0912,44.0724,44.0912,142101.0
2023-02-15 13:00:00,46.92,46.94,46.92,46.93,67960.0,44.0818,44.1006,44.0818,44.0912,67960.0
2023-02-15 13:30:00,46.93,46.95,46.93,46.95,95098.0,44.0912,44.11,44.0912,44.11,95098.0
2023-02-15 14:00:00,46.94,46.95,46.94,46.95,171254.0,44.1006,44.11,44.1006,44.11,171254.0
2023-02-15 14:30:00,46.95,46.95,46.93,46.94,73934.0,44.11,44.11,44.0912,44.1006,73934.0
2023-02-15 15:00:00,46.95,46.95,46.93,46.95,180020.0,44.11,44.11,44.0912,44.11,180020.0
2023-02-15 15:30:00,46.95,46.96,46.94,46.96,194156.0,44.11,44.1194,44.1006,44.1194,194156.0
2023-02-16 09:30:00,46.99,46.99,46.93,46.93,908480.0,44.1476,44.1476,44.0912,44.0912,908480.0
2023-02-16 10:00:00,46.94,46.99,46.94,46.99,104912.0,44.1006,44.1476,44.1006,44.1476,104912.0
2023-02-16 10:30:00,46.99,47.0,46.98,46.99,190361.0,44.1476,44.157,44.1382,44.1476,190361.0
2023-02-16 11:00:00,46.98,47.01,46.98,46.99,106327.0,44.1382,44.1663,44.1382,44.1476,106327.0
2023-02-16 11:30:00,46.99,47.02,46.99,47.01,94017.0,44.1476,44.1757,44.1476,44.1663,94017.0
2023-02-16 12:00:00,47.01,47.02,47.0,47.01,98426.0,44.1663,44.1757,44.157,44.1663,98426.0
2023-02-16 12:30:00,47.0,47.01,46.98,46.98,312016.0,44.157,44.1663,44.1382,44.1382,312016.0
2023-02-16 13:00:00,46.98,46.99,46.96,46.98,219466.0,44.1382,44.1476,44.1194,44.1382,219466.0
2023-02-16 13:30:00,46.98,47.0,46.98,47.0,169529.0,44.1382,44.157,44.1382,44.157,169529.0
2023-02-16 14:00:00,47.0,47.01,46.99,46.99,58981.0,44.157,44.1663,44.1476,44.1476,58981.0
2023-02-16 14:30:00,46.99,47.0,46.97,46.97,143938.0,44.1476,44.157,44.1288,44.1288,143938.0
2023-02-16 15:00:00,46.97,46.98,46.94,46.96,90922.0,44.1288,44.1382,44.1006,44.1194,90922.0
2023-02-16 15:30:00,46.96,46.96,46.92,46.93,170469.0,44.1194,44.1194,44.0818,44.0912,170469.0
2023-02-17 09:30:00,46.89,46.9,46.87,46.88,169192.0,44.0536,44.063,44.0348,44.0442,169192.0
2023-02-17 10:00:00,46.88,46.91,46.87,46.89,96487.0,44.0442,44.0724,44.0348,44.0536,96487.0
2023-02-17 10:30:00,46.89,46.93,46.88,46.92,91478.0,44.0536,44.0912,44.0442,44.0818,91478.0
2023-02-17 11:00:00,46.91,46.92,46.9,46.92,194472.0,44.0724,44.0818,44.063,44.0818,194472.0
2023-02-17 11:30:00,46.91,46.94,46.91,46.93,124649.0,44.0724,44.1006,44.0724,44.0912,124649.0
2023-02-17 12:00:00,46.94,46.94,46.93,46.94,206435.0,44.1006,44.1006,44.0912,44.1006,206435.0
2023-02-17 12:30:00,46.94,46.94,46.93,46.93,111520.0,44.1006,44.1006,44.0912,44.0912,111520.0
2023-02-17 13:00:00,46.93,46.94,46.92,46.93,120735.0,44.0912,44.1006,44.0818,44.0912,120735.0
2023-02-17 13:30:00,46.93,46.94,46.92,46.94,62608.0,44.0912,44.1006,44.0818,44.1006,62608.0
2023-02-17 14:00:00,46.94,46.94,46.93,46.94,104691.0,44.1006,44.1006,44.0912,44.1006,104691.0
2023-02-17 14:30:00,46.93,46.95,46.93,46.95,117918.0,44.0912,44.11,44.0912,44.11,117918.0
2023-02-17 15:00:00,46.94,46.95,46.94,46.95,154840.0,44.1006,44.11,44.1006,44.11,154840.0
2023-02-17 15:30:00,46.95,46.95,46.94,46.94,162452.0,44.11,44.11,44.1006,44.1006,162452.0
2023-02-21 09:30:00,46.9,46.9,46.85,46.85,216347.0,44.063,44.063,44.016,44.016,216347.0
2023-02-21 10:00:00,46.86,46.89,46.85,46.88,116994.0,44.0254,44.0536,44.016,44.0442,116994.0
2023-02-21 10:30:00,46.88,46.9,46.87,46.9,104339.0,44.0442,44.063,44.0348,44.063,104339.0
2023-02-21 11:00:00,46.9,46.91,46.88,46.89,174449.0,44.063,44.0724,44.0442,44.0536,174449.0
2023-02-21 11:30:00,46.9,46.91,46.89,46.9,131880.0,44.063,44.0724,44.0536,44.063,131880.0
2023-02-21 12:00:00,46.9,46.91,46.89,46.91,69169.0,44.063,44.0724,44.0536,44.0724,69169.0
2023-02-21 12:30:00,46.9,46.92,46.9,46.91,122640.0,44.063,44.0818,44.063,44.0724,122640.0
2023-02-21 13:00:00,46.91,46.93,46.9,46.9,156325.0,44.0724,44.0912,44.063,44.063,156325.0
2023-02-21 13:30:00,46.91,46.91,46.87,46.88,146037.0,44.0724,44.0724,44.0348,44.0442,146037.0
2023-02-21 14:00:00,46.89,46.9,46.88,46.89,125221.0,44.0536,44.063,44.0442,44.0536,125221.0
2023-02-21 14:30:00,46.89,46.9,46.88,46.89,475268.0,44.0536,44.063,44.0442,44.0536,475268.0
2023-02-21 15:00:00,46.88,46.9,46.88,46.9,162116.0,44.0442,44.063,44.0442,44.063,162116.0
2023-02-21 15:30:00,46.9,46.91,46.88,46.91,153975.0,44.063,44.0724,44.0442,44.0724,153975.0
2023-02-22 09:30:00,46.97,46.98,46.95,46.97,123494.0,44.1288,44.1382,44.11,44.1288,123494.0
2023-02-22 10:00:00,46.97,46.98,46.97,46.97,109090.0,44.1288,44.1382,44.1288,44.1288,109090.0
2023-02-22 10:30:00,46.97,46.98,46.96,46.98,93583.0,44.1288,44.1382,44.1194,44.1382,93583.0
2023-02-22 11:00:00,46.97,46.98,46.95,46.95,77379.0,44.1288,44.1382,44.11,44.11,77379.0
2023-02-22 11:30:00,46.96,46.96,46.95,46.96,55142.0,44.1194,44.1194,44.11,44.1194,55142.0
2023-02-22 12:00:00,46.96,46.96,46.93,46.94,78215.0,44.1194,44.1194,44.0912,44.1006,78215.0
2023-02-22 12:30:00,46.94,46.94,46.93,46.94,63136.0,44.1006,44.1006,44.0912,44.1006,63136.0
2023-02-22 13:00:00,46.94,46.94,46.92,46.94,317926.0,44.1006,44.1006,44.0818,44.1006,317926.0
2023-02-22 13:30:00,46.94,46.94,46.91,46.94,357923.0,44.1006,44.1006,44.0724,44.1006,357923.0
2023-02-22 14:00:00,46.93,46.93,46.88,46.89,226718.0,44.0912,44.0912,44.0442,44.0536,226718.0
2023-02-22 14:30:00,46.89,46.9,46.87,46.87,217478.0,44.0536,44.063,44.0348,44.0348,217478.0
2023-02-22 15:00:00,46.88,46.88,46.86,46.87,229582.0,44.0442,44.0442,44.0254,44.0348,229582.0
2023-02-22 15:30:00,46.86,46.87,46.83,46.86,166544.0,44.0254,44.0348,43.9972,44.0254,166544.0
2023-02-23 09:30:00,46.88,46.88,46.85,46.87,130698.0,44.0442,44.0442,44.016,44.0348,130698.0
2023-02-23 10:00:00,46.88,46.89,46.86,46.88,129798.0,44.0442,44.0536,44.0254,44.0442,129798.0
2023-02-23 10:30:00,46.87,46.88,46.86,46.88,91396.0,44.0348,44.0442,44.0254,44.0442,91396.0
2023-02-23 11:00:00,46.88,46.88,46.87,46.88,130727.0,44.0442,44.0442,44.0348,44.0442,130727.0
2023-02-23 11:30:00,46.88,46.89,46.86,46.86,104126.0,44.0442,44.0536,44.0254,44.0254,104126.0
2023-02-23 12:00:00,46.86,46.87,46.85,46.87,210901.0,44.0254,44.0348,44.016,44.0348,210901.0
2023-02-23 12:30:00,46.87,46.87,46.86,46.87,67367.0,44.0348,44.0348,44.0254,44.0348,67367.0
2023-02-23 13:00:00,46.87,46.89,46.85,46.88,268239.0,44.0348,44.0536,44.016,44.0442,268239.0
2023-02-23 13:30:00,46.89,46.92,46.88,46.91,230240.0,44.0536,44.0818,44.0442,44.0724,230240.0
2023-02-23 14:00:00,46.91,46.92,46.9,46.92,119499.0,44.0724,44.0818,44.063,44.0818,119499.0
2023-02-23 14:30:00,46.91,46.92,46.9,46.91,167821.0,44.0724,44.0818,44.063,44.0724,167821.0
2023-02-23 15:00:00,46.91,46.91,46.9,46.9,216154.0,44.0724,44.0724,44.063,44.063,216154.0
2023-02-23 15:30:00,46.9,46.91,46.89,46.9,178238.0,44.063,44.0724,44.0536,44.063,178238.0
2023-02-24 09:30:00,46.78,46.79,46.73,46.75,240194.0,43.9503,43.9597,43.9033,43.9221,240194.0
2023-02-24 10:00:00,46.75,46.76,46.73,46.74,306891.0,43.9221,43.9315,43.9033,43.9127,306891.0
2023-02-24 10:30:00,46.74,46.74,46.71,46.73,560158.0,43.9127,43.9127,43.8845,43.9033,560158.0
2023-02-24 11:00:00,46.73,46.74,46.72,46.73,183769.0,43.9033,43.9127,43.8939,43.9033,183769.0
2023-02-24 11:30:00,46.73,46.75,46.72,46.75,162412.0,43.9033,43.9221,43.8939,43.9221,162412.0
2023-02-24 12:00:00,46.75,46.75,46.73,46.73,184299.0,43.9221,43.9221,43.9033,43.9033,184299.0
2023-02-24 12:30:00,46.73,46.74,46.72,46.72,106830.0,43.9033,43.9127,43.8939,43.8939,106830.0
2023-02-24 13:00:00,46.72,46.75,46.72,46.74,95985.0,43.8939,43.9221,43.8939,43.9127,95985.0
2023-02-24 13:30:00,46.75,46.75,46.74,46.75,67531.0,43.9221,43.9221,43.9127,43.9221,67531.0
2023-02-24 14:00:00,46.75,46.76,46.74,46.76,164629.0,43.9221,43.9315,43.9127,43.9315,164629.0
2023-02-24 14:30:00,46.76,46.76,46.75,46.76,65596.0,43.9315,43.9315,43.9221,43.9315,65596.0
2023-02-24 15:00:00,46.76,46.76,46.75,46.76,125379.0,43.9315,43.9315,43.9221,43.9315,125379.0
2023-02-24 15:30:00,46.76,46.76,46.75,46.76,396506.0,43.9315,43.9315,43.9221,43.9315,396506.0
2023-02-27 09:30:00,46.79,46.82,46.79,46.82,117509.0,43.9597,43.9878,43.9597,43.9878,117509.0
2023-02-27 10:00:00,46.81,46.82,46.78,46.79,56133.0,43.9784,43.9878,43.9503,43.9597,56133.0
2023-02-27 10:30:00,46.79,46.8,46.77,46.79,204372.0,43.9597,43.969,43.9409,43.9597,204372.0
2023-02-27 11:00:00,46.8,46.81,46.78,46.79,124908.0,43.969,43.9784,43.9503,43.9597,124908.0
2023-02-27 11:30:00,46.79,46.81,46.78,46.81,68552.0,43.9597,43.9784,43.9503,43.9784,68552.0
2023-02-27 12:00:00,46.8,46.81,46.79,46.8,115180.0,43.969,43.9784,43.9597,43.969,115180.0
2023-02-27 12:30:00,46.8,46.8,46.79,46.8,65831.0,43.969,43.969,43.9597,43.969,65831.0
2023-02-27 13:00:00,46.8,46.81,46.79,46.8,68470.0,43.969,43.9784,43.9597,43.969,68470.0
2023-02-27 13:30:00,46.8,46.81,46.79,46.8,92432.0,43.969,43.9784,43.9597,43.969,92432.0
2023-02-27 14:00:00,46.81,46.82,46.79,46.81,82285.0,43.9784,43.9878,43.9597,43.9784,82285.0
2023-02-27 14:30:00,46.82,46.82,46.8,46.81,269537.0,43.9878,43.9878,43.969,43.9784,269537.0
2023-02-27 15:00:00,46.81,46.82,46.8,46.82,144891.0,43.9784,43.9878,43.969,43.9878,144891.0
2023-02-27 15:30:00,46.82,46.84,46.81,46.84,1124471.0,43.9878,44.0066,43.9784,44.0066,1124471.0
2023-02-28 09:30:00,46.79,46.83,46.79,46.83,270514.0,43.9597,43.9972,43.9597,43.9972,270514.0
2023-02-28 10:00:00,46.83,46.86,46.82,46.85,216126.0,43.9972,44.0254,43.9878,44.016,216126.0
2023-02-28 10:30:00,46.86,46.86,46.84,46.85,129877.0,44.0254,44.0254,44.0066,44.016,129877.0
2023-02-28 11:00:00,46.85,46.88,46.85,46.87,88229.0,44.016,44.0442,44.016,44.0348,88229.0
2023-02-28 11:30:00,46.87,46.89,46.85,46.88,116227.0,44.0348,44.0536,44.016,44.0442,116227.0
2023-02-28 12:00:00,46.89,46.92,46.88,46.91,60162.0,44.0536,44.0818,44.0442,44.0724,60162.0
2023-02-28 12:30:00,46.9,46.92,46.89,46.91,117316.0,44.063,44.0818,44.0536,44.0724,117316.0
2023-02-28 13:00:00,46.91,46.91,46.88,46.88,48612.0,44.0724,44.0724,44.0442,44.0442,48612.0
2023-02-28 13:30:00,46.88,46.9,46.88,46.89,46920.0,44.0442,44.063,44.0442,44.0536,46920.0
2023-02-28 14:00:00,46.9,46.92,46.89,46.92,106656.0,44.063,44.0818,44.0536,44.0818,106656.0
2023-02-28 14:30:00,46.91,46.94,46.91,46.92,112278.0,44.0724,44.1006,44.0724,44.0818,112278.0
2023-02-28 15:00:00,46.93,46.93,46.91,46.93,234752.0,44.0912,44.0912,44.0724,44.0912,234752.0
2023-02-28 15:30:00,46.93,46.94,46.9,46.9,223959.0,44.0912,44.1006,44.063,44.063,223959.0
2023-03-01 09:30:00,46.85,46.88,46.85,46.87,111723.0,44.016,44.0442,44.016,44.0348,111723.0
2023-03-01 10:00:00,46.87,46.88,46.8,46.82,89740.0,44.0348,44.0442,43.969,43.9878,89740.0
2023-03-01 10:30:00,46.82,46.85,46.81,46.85,134008.0,43.9878,44.016,43.9784,44.016,134008.0
2023-03-01 11:00:00,46.84,46.86,46.84,46.84,180905.0,44.0066,44.0254,44.0066,44.0066,180905.0
2023-03-01 11:30:00,46.84,46.85,46.83,46.84,50498.0,44.0066,44.016,43.9972,44.0066,50498.0
2023-03-01 12:00:00,46.84,46.87,46.84,46.86,485239.0,44.0066,44.0348,44.0066,44.0254,485239.0
2023-03-01 12:30:00,46.85,46.86,46.83,46.83,104929.0,44.016,44.0254,43.9972,43.9972,104929.0
2023-03-01 13:00:00,46.84,46.84,46.82,46.83,53595.0,44.0066,44.0066,43.9878,43.9972,53595.0
2023-03-01 13:30:00,46.83,46.84,46.82,46.83,140858.0,43.9972,44.0066,43.9878,43.9972,140858.0
2023-03-01 14:00:00,46.83,46.85,46.83,46.84,116829.0,43.9972,44.016,43.9972,44.0066,116829.0
2023-03-01 14:30:00,46.84,46.86,46.83,46.85,224916.0,44.0066,44.0254,43.9972,44.016,224916.0
2023-03-01 15:00:00,46.85,46.86,46.84,46.85,130896.0,44.016,44.0254,44.0066,44.016,130896.0
2023-03-01 15:30:00,46.86,46.86,46.84,46.85,170579.0,44.0254,44.0254,44.0066,44.016,170579.0
2023-03-02 09:30:00,46.86,46.88,46.85,46.87,182755.0,44.0254,44.0442,44.016,44.0348,182755.0
2023-03-02 10:00:00,46.86,46.88,46.86,46.87,77355.0,44.0254,44.0442,44.0254,44.0348,77355.0
2023-03-02 10:30:00,46.86,46.91,46.86,46.9,112930.0,44.0254,44.0724,44.0254,44.063,112930.0
2023-03-02 11:00:00,46.9,46.92,46.9,46.91,89005.0,44.063,44.0818,44.063,44.0724,89005.0
2023-03-02 11:30:00,46.91,46.92,46.9,46.91,55944.0,44.0724,44.0818,44.063,44.0724,55944.0
2023-03-02 12:00:00,46.9,46.91,46.9,46.9,167259.0,44.063,44.0724,44.063,44.063,167259.0
2023-03-02 12:30:00,46.91,46.91,46.89,46.89,127860.0,44.0724,44.0724,44.0536,44.0536,127860.0
2023-03-02 13:00:00,46.89,46.9,46.88,46.89,57173.0,44.0536,44.063,44.0442,44.0536,57173.0
2023-03-02 13:30:00,46.89,46.92,46.88,46.91,72856.0,44.0536,44.0818,44.0442,44.0724,72856.0
2023-03-02 14:00:00,46.91,46.92,46.9,46.9,64775.0,44.0724,44.0818,44.063,44.063,64775.0
2023-03-02 14:30:00,46.91,46.91,46.89,46.91,236249.0,44.0724,44.0724,44.0536,44.0724,236249.0
2023-03-02 15:00:00,46.91,46.91,46.9,46.91,216128.0,44.0724,44.0724,44.063,44.0724,216128.0
2023-03-02 15:30:00,46.91,46.93,46.9,46.93,366054.0,44.0724,44.0912,44.063,44.0912,366054.0
2023-03-03 09:30:00,46.93,46.99,46.93,46.97,176262.0,44.0912,44.1476,44.0912,44.1288,176262.0
2023-03-03 10:00:00,46.95,47.01,46.93,47.01,98527.0,44.11,44.1663,44.0912,44.1663,98527.0
2023-03-03 10:30:00,47.01,47.03,46.99,47.02,81039.0,44.1663,44.1851,44.1476,44.1757,81039.0
2023-03-03 11:00:00,47.02,47.02,46.99,47.0,128147.0,44.1757,44.1757,44.1476,44.157,128147.0
2023-03-03 11:30:00,47.0,47.02,46.99,47.02,75715.0,44.157,44.1757,44.1476,44.1757,75715.0
2023-03-03 12:00:00,47.02,47.02,47.01,47.02,59393.0,44.1757,44.1757,44.1663,44.1757,59393.0
2023-03-03 12:30:00,47.02,47.03,47.01,47.03,60957.0,44.1757,44.1851,44.1663,44.1851,60957.0
2023-03-03 13:00:00,47.03,47.07,47.02,47.06,82305.0,44.1851,44.2227,44.1757,44.2133,82305.0
2023-03-03 13:30:00,47.07,47.08,47.06,47.08,75546.0,44.2227,44.2321,44.2133,44.2321,75546.0
2023-03-03 14:00:00,47.07,47.09,47.06,47.08,94434.0,44.2227,44.2415,44.2133,44.2321,94434.0
2023-03-03 14:30:00,47.07,47.09,47.07,47.08,70278.0,44.2227,44.2415,44.2227,44.2321,70278.0
2023-03-03 15:00:00,47.08,47.08,47.07,47.08,86816.0,44.2321,44.2321,44.2227,44.2321,86816.0
2023-03-03 15:30:00,47.08,47.11,47.07,47.11,190165.0,44.2321,44.2603,44.2227,44.2603,190165.0
2023-03-06 09:30:00,47.1,47.13,47.08,47.11,186137.0,44.2509,44.2791,44.2321,44.2603,186137.0
2023-03-06 10:00:00,47.11,47.11,47.08,47.09,197730.0,44.2603,44.2603,44.2321,44.2415,197730.0
2023-03-06 10:30:00,47.09,47.11,47.09,47.09,119508.0,44.2415,44.2603,44.2415,44.2415,119508.0
2023-03-06 11:00:00,47.09,47.11,47.09,47.11,122275.0,44.2415,44.2603,44.2415,44.2603,122275.0
2023-03-06 11:30:00,47.11,47.12,47.1,47.11,110835.0,44.2603,44.2697,44.2509,44.2603,110835.0
2023-03-06 12:00:00,47.11,47.11,47.1,47.11,146653.0,44.2603,44.2603,44.2509,44.2603,146653.0
2023-03-06 12:30:00,47.11,47.11,47.1,47.11,141449.0,44.2603,44.2603,44.2509,44.2603,141449.0
2023-03-06 13:00:00,47.11,47.11,47.08,47.09,153318.0,44.2603,44.2603,44.2321,44.2415,153318.0
2023-03-06 13:30:00,47.09,47.09,47.08,47.08,129956.0,44.2415,44.2415,44.2321,44.2321,129956.0
2023-03-06 14:00:00,47.08,47.09,47.07,47.08,123826.0,44.2321,44.2415,44.2227,44.2321,123826.0
2023-03-06 14:30:00,47.08,47.08,47.05,47.06,550902.0,44.2321,44.2321,44.2039,44.2133,550902.0
2023-03-06 15:00:00,47.06,47.07,47.05,47.06,224870.0,44.2133,44.2227,44.2039,44.2133,224870.0
2023-03-06 15:30:00,47.06,47.07,47.04,47.04,244963.0,44.2133,44.2227,44.1945,44.1945,244963.0
2023-03-07 09:30:00,47.02,47.03,47.0,47.01,97556.0,44.1757,44.1851,44.157,44.1663,97556.0
2023-03-07 10:00:00,47.0,47.0,46.88,46.9,101926.0,44.157,44.157,44.0442,44.063,101926.0
2023-03-07 10:30:00,46.89,46.92,46.85,46.85,138289.0,44.0536,44.0818,44.016,44.016,138289.0
2023-03-07 11:00:00,46.86,46.88,46.84,46.87,158732.0,44.0254,44.0442,44.0066,44.0348,158732.0
2023-03-07 11:30:00,46.88,46.88,46.85,46.86,110224.0,44.0442,44.0442,44.016,44.0254,110224.0
2023-03-07 12:00:00,46.87,46.88,46.85,46.87,379709.0,44.0348,44.0442,44.016,44.0348,379709.0
2023-03-07 12:30:00,46.87,46.87,46.85,46.86,86648.0,44.0348,44.0348,44.016,44.0254,86648.0
2023-03-07 13:00:00,46.86,46.86,46.83,46.83,141621.0,44.0254,44.0254,43.9972,43.9972,141621.0
2023-03-07 13:30:00,46.84,46.86,46.83,46.86,168808.0,44.0066,44.0254,43.9972,44.0254,168808.0
2023-03-07 14:00:00,46.85,46.86,46.83,46.84,118507.0,44.016,44.0254,43.9972,44.0066,118507.0
2023-03-07 14:30:00,46.84,46.84,46.79,46.8,106325.0,44.0066,44.0066,43.9597,43.969,106325.0
2023-03-07 15:00:00,46.8,46.82,46.79,46.8,217291.0,43.969,43.9878,43.9597,43.969,217291.0
2023-03-07 15:30:00,46.8,46.82,46.79,46.79,207359.0,43.969,43.9878,43.9597,43.9597,207359.0
2023-03-08 09:30:00,46.8,46.83,46.77,46.79,268264.0,43.969,43.9972,43.9409,43.9597,268264.0
2023-03-08 10:00:00,46.79,46.8,46.75,46.79,183010.0,43.9597,43.969,43.9221,43.9597,183010.0
2023-03-08 10:30:00,46.79,46.81,46.75,46.76,182094.0,43.9597,43.9784,43.9221,43.9315,182094.0
2023-03-08 11:00:00,46.77,46.78,46.73,46.73,213478.0,43.9409,43.9503,43.9033,43.9033,213478.0
2023-03-08 11:30:00,46.73,46.74,46.72,46.72,95779.0,43.9033,43.9127,43.8939,43.8939,95779.0
2023-03-08 12:00:00,46.73,46.73,46.71,46.72,89013.0,43.9033,43.9033,43.8845,43.8939,89013.0
2023-03-08 12:30:00,46.72,46.73,46.69,46.69,114203.0,43.8939,43.9033,43.8657,43.8657,114203.0
2023-03-08 13:00:00,46.69,46.72,46.67,46.71,151214.0,43.8657,43.8939,43.8469,43.8845,151214.0
2023-03-08 13:30:00,46.7,46.71,46.7,46.71,68724.0,43.8751,43.8845,43.8751,43.8845,68724.0
2023-03-08 14:00:00,46.71,46.71,46.7,46.7,39452.0,43.8845,43.8845,43.8751,43.8751,39452.0
2023-03-08 14:30:00,46.7,46.71,46.69,46.69,75068.0,43.8751,43.8845,43.8657,43.8657,75068.0
2023-03-08 15:00:00,46.7,46.7,46.68,46.68,127808.0,43.8751,43.8751,43.8563,43.8563,127808.0
2023-03-08 15:30:00,46.69,46.69,46.68,46.68,179059.0,43.8657,43.8657,43.8563,43.8563,179059.0
2023-03-09 09:30:00,46.79,46.82,46.79,46.82,213633.0,43.9597,43.9878,43.9597,43.9878,213633.0
2023-03-09 10:00:00,46.82,46.82,46.78,46.79,128314.0,43.9878,43.9878,43.9503,43.9597,128314.0
2023-03-09 10:30:00,46.79,46.81,46.79,46.79,57360.0,43.9597,43.9784,43.9597,43.9597,57360.0
2023-03-09 11:00:00,46.79,46.8,46.78,46.79,84250.0,43.9597,43.969,43.9503,43.9597,84250.0
2023-03-09 11:30:00,46.79,46.8,46.77,46.77,105574.0,43.9597,43.969,43.9409,43.9409,105574.0
2023-03-09 12:00:00,46.78,46.79,46.76,46.79,127205.0,43.9503,43.9597,43.9315,43.9597,127205.0
2023-03-09 12:30:00,46.79,46.8,46.78,46.79,224701.0,43.9597,43.969,43.9503,43.9597,224701.0
2023-03-09 13:00:00,46.78,46.81,46.77,46.79,205969.0,43.9503,43.9784,43.9409,43.9597,205969.0
2023-03-09 13:30:00,46.79,46.82,46.79,46.8,189558.0,43.9597,43.9878,43.9597,43.969,189558.0
2023-03-09 14:00:00,46.8,46.83,46.78,46.78,245056.0,43.969,43.9972,43.9503,43.9503,245056.0
2023-03-09 14:30:00,46.78,46.79,46.77,46.79,198454.0,43.9503,43.9597,43.9409,43.9597,198454.0
2023-03-09 15:00:00,46.8,46.8,46.78,46.79,389318.0,43.969,43.969,43.9503,43.9597,389318.0
2023-03-09 15:30:00,46.78,46.8,46.78,46.79,268115.0,43.9503,43.969,43.9503,43.9597,268115.0
2023-03-10 09:30:00,46.92,46.98,46.91,46.94,293356.0,44.0818,44.1382,44.0724,44.1006,293356.0
2023-03-10 10:00:00,46.94,46.98,46.93,46.98,218897.0,44.1006,44.1382,44.0912,44.1382,218897.0
2023-03-10 10:30:00,46.98,47.03,46.96,47.02,256655.0,44.1382,44.1851,44.1194,44.1757,256655.0
2023-03-10 11:00:00,47.03,47.03,46.92,46.92,344219.0,44.1851,44.1851,44.0818,44.0818,344219.0
2023-03-10 11:30:00,46.93,46.96,46.9,46.93,314463.0,44.0912,44.1194,44.063,44.0912,314463.0
2023-03-10 12:00:00,46.92,46.98,46.92,46.98,168465.0,44.0818,44.1382,44.0818,44.1382,168465.0
2023-03-10 12:30:00,46.98,46.98,46.95,46.97,104908.0,44.1382,44.1382,44.11,44.1288,104908.0
2023-03-10 13:00:00,46.97,47.0,46.96,46.99,151612.0,44.1288,44.157,44.1194,44.1476,151612.0
2023-03-10 13:30:00,47.0,47.0,46.98,46.99,136373.0,44.157,44.157,44.1382,44.1476,136373.0
2023-03-10 14:00:00,47.0,47.01,46.98,47.0,213916.0,44.157,44.1663,44.1382,44.157,213916.0
2023-03-10 14:30:00,46.99,47.0,46.97,47.0,367344.0,44.1476,44.157,44.1288,44.157,367344.0
2023-03-10 15:00:00,47.0,47.0,46.97,46.98,199121.0,44.157,44.157,44.1288,44.1382,199121.0
2023-03-10 15:30:00,46.98,47.03,46.98,47.02,324597.0,44.1382,44.1851,44.1382,44.1757,324597.0
2023-03-13 09:30:00,47.22,47.32,47.21,47.24,727334.0,44.3636,44.4576,44.3542,44.3824,727334.0
2023-03-13 10:00:00,47.25,47.36,47.25,47.3,251556.0,44.3918,44.4952,44.3918,44.4388,251556.0
2023-03-13 10:30:00,47.31,47.44,47.31,47.44,132189.0,44.4482,44.5703,44.4482,44.5703,132189.0
2023-03-13 11:00:00,47.44,47.44,47.35,47.38,123626.0,44.5703,44.5703,44.4858,44.514,123626.0
2023-03-13 11:30:00,47.39,47.39,47.25,47.3,245163.0,44.5234,44.5234,44.3918,44.4388,245163.0
2023-03-13 12:00:00,47.3,47.35,47.29,47.32,137598.0,44.4388,44.4858,44.4294,44.4576,137598.0
2023-03-13 12:30:00,47.32,47.33,47.29,47.32,154233.0,44.4576,44.467,44.4294,44.4576,154233.0
2023-03-13 13:00:00,47.31,47.34,47.31,47.31,201269.0,44.4482,44.4764,44.4482,44.4482,201269.0
2023-03-13 13:30:00,47.32,47.32,47.28,47.29,229434.0,44.4576,44.4576,44.42,44.4294,229434.0
2023-03-13 14:00:00,47.29,47.29,47.26,47.27,167239.0,44.4294,44.4294,44.4012,44.4106,167239.0
2023-03-13 14:30:00,47.28,47.31,47.27,47.31,149315.0,44.42,44.4482,44.4106,44.4482,149315.0
2023-03-13 15:00:00,47.3,47.31,47.24,47.3,151087.0,44.4388,44.4482,44.3824,44.4388,151087.0
2023-03-13 15:30:00,47.29,47.33,47.26,47.33,255353.0,44.4294,44.467,44.4012,44.467,255353.0
2023-03-14 09:30:00,47.31,47.31,47.21,47.25,325294.0,44.4482,44.4482,44.3542,44.3918,325294.0
2023-03-14 10:00:00,47.25,47.3,47.24,47.24,103026.0,44.3918,44.4388,44.3824,44.3824,103026.0
2023-03-14 10:30:00,47.24,47.27,47.24,47.25,116473.0,44.3824,44.4106,44.3824,44.3918,116473.0
2023-03-14 11:00:00,47.24,47.28,47.24,47.27,226287.0,44.3824,44.42,44.3824,44.4106,226287.0
2023-03-14 11:30:00,47.27,47.29,47.25,47.27,71761.0,44.4106,44.4294,44.3918,44.4106,71761.0
2023-03-14 12:00:00,47.27,47.27,47.23,47.24,186893.0,44.4106,44.4106,44.373,44.3824,186893.0
2023-03-14 12:30:00,47.23,47.29,47.23,47.29,138115.0,44.373,44.4294,44.373,44.4294,138115.0
2023-03-14 13:00:00,47.29,47.36,47.29,47.31,423248.0,44.4294,44.4952,44.4294,44.4482,423248.0
2023-03-14 13:30:00,47.3,47.33,47.29,47.31,95538.0,44.4388,44.467,44.4294,44.4482,95538.0
2023-03-14 14:00:00,47.32,47.36,47.3,47.34,68364.0,44.4576,44.4952,44.4388,44.4764,68364.0
2023-03-14 14:30:00,47.34,47.35,47.29,47.3,135305.0,44.4764,44.4858,44.4294,44.4388,135305.0
2023-03-14 15:00:00,47.29,47.33,47.29,47.31,211740.0,44.4294,44.467,44.4294,44.4482,211740.0
2023-03-14 15:30:00,47.31,47.32,47.25,47.25,515153.0,44.4482,44.4576,44.3918,44.3918,515153.0
2023-03-15 09:30:00,47.45,47.53,47.36,47.53,272780.0,44.5797,44.6549,44.4952,44.6549,272780.0
2023-03-15 10:00:00,47.53,47.57,47.5,47.54,213341.0,44.6549,44.6925,44.6267,44.6643,213341.0
2023-03-15 10:30:00,47.54,47.6,47.51,47.55,219787.0,44.6643,44.7207,44.6361,44.6737,219787.0
2023-03-15 11:00:00,47.55,47.61,47.52,47.61,153775.0,44.6737,44.7301,44.6455,44.7301,153775.0
2023-03-15 11:30:00,47.6,47.61,47.55,47.6,82701.0,44.7207,44.7301,44.6737,44.7207,82701.0
2023-03-15 12:00:00,47.59,47.63,47.57,47.62,95625.0,44.7113,44.7488,44.6925,44.7394,95625.0
2023-03-15 12:30:00,47.62,47.63,47.58,47.59,73210.0,44.7394,44.7488,44.7019,44.7113,73210.0
2023-03-15 13:00:00,47.59,47.59,47.52,47.57,310437.0,44.7113,44.7113,44.6455,44.6925,310437.0
2023-03-15 13:30:00,47.57,47.6,47.55,47.58,97275.0,44.6925,44.7207,44.6737,44.7019,97275.0
2023-03-15 14:00:00,47.58,47.59,47.47,47.52,183051.0,44.7019,44.7113,44.5985,44.6455,183051.0
2023-03-15 14:30:00,47.52,47.54,47.47,47.53,256916.0,44.6455,44.6643,44.5985,44.6549,256916.0
2023-03-15 15:00:00,47.53,47.58,47.47,47.53,396773.0,44.6549,44.7019,44.5985,44.6549,396773.0
2023-03-15 15:30:00,47.53,47.59,47.5,47.57,353911.0,44.6549,44.7113,44.6267,44.6925,353911.0
2023-03-16 09:30:00,47.6,47.64,47.51,47.53,308002.0,44.7207,44.7582,44.6361,44.6549,308002.0
2023-03-16 10:00:00,47.53,47.57,47.51,47.55,222176.0,44.6549,44.6925,44.6361,44.6737,222176.0
2023-03-16 10:30:00,47.55,47.58,47.45,47.54,146581.0,44.6737,44.7019,44.5797,44.6643,146581.0
2023-03-16 11:00:00,47.52,47.53,47.43,47.46,165408.0,44.6455,44.6549,44.5609,44.5891,165408.0
2023-03-16 11:30:00,47.46,47.46,47.33,47.33,174152.0,44.5891,44.5891,44.467,44.467,174152.0
2023-03-16 12:00:00,47.33,47.33,47.29,47.32,172465.0,44.467,44.467,44.4294,44.4576,172465.0
2023-03-16 12:30:00,47.32,47.35,47.26,47.27,72227.0,44.4576,44.4858,44.4012,44.4106,72227.0
2023-03-16 13:00:00,47.27,47.33,47.26,47.32,88254.0,44.4106,44.467,44.4012,44.4576,88254.0
2023-03-16 13:30:00,47.32,47.33,47.27,47.3,134536.0,44.4576,44.467,44.4106,44.4388,134536.0
2023-03-16 14:00:00,47.3,47.31,47.29,47.3,71406.0,44.4388,44.4482,44.4294,44.4388,71406.0
2023-03-16 14:30:00,47.3,47.33,47.28,47.29,439708.0,44.4388,44.467,44.42,44.4294,439708.0
2023-03-16 15:00:00,47.29,47.33,47.27,47.3,268812.0,44.4294,44.467,44.4106,44.4388,268812.0
2023-03-16 15:30:00,47.3,47.31,47.26,47.26,622807.0,44.4388,44.4482,44.4012,44.4012,622807.0
2023-03-17 09:30:00,47.35,47.42,47.35,47.39,162536.0,44.4858,44.5515,44.4858,44.5234,162536.0
2023-03-17 10:00:00,47.39,47.44,47.38,47.44,273842.0,44.5234,44.5703,44.514,44.5703,273842.0
2023-03-17 10:30:00,47.44,47.46,47.41,47.41,441129.0,44.5703,44.5891,44.5421,44.5421,441129.0
2023-03-17 11:00:00,47.42,47.47,47.41,47.45,534984.0,44.5515,44.5985,44.5421,44.5797,534984.0
2023-03-17 11:30:00,47.46,47.49,47.44,47.47,192741.0,44.5891,44.6173,44.5703,44.5985,192741.0
2023-03-17 12:00:00,47.47,47.47,47.42,47.43,117455.0,44.5985,44.5985,44.5515,44.5609,117455.0
2023-03-17 12:30:00,47.43,47.45,47.4,47.44,215036.0,44.5609,44.5797,44.5328,44.5703,215036.0
2023-03-17 13:00:00,47.44,47.45,47.41,47.42,237749.0,44.5703,44.5797,44.5421,44.5515,237749.0
2023-03-17 13:30:00,47.42,47.45,47.41,47.44,148794.0,44.5515,44.5797,44.5421,44.5703,148794.0
2023-03-17 14:00:00,47.43,47.47,47.42,47.46,133731.0,44.5609,44.5985,44.5515,44.5891,133731.0
2023-03-17 14:30:00,47.46,47.49,47.45,47.49,203751.0,44.5891,44.6173,44.5797,44.6173,203751.0
2023-03-17 15:00:00,47.49,47.5,47.45,47.48,253510.0,44.6173,44.6267,44.5797,44.6079,253510.0
2023-03-17 15:30:00,47.48,47.49,47.4,47.4,285761.0,44.6079,44.6173,44.5328,44.5328,285761.0
2023-03-20 09:30:00,47.48,47.49,47.36,47.36,286027.0,44.6079,44.6173,44.4952,44.4952,286027.0
2023-03-20 10:00:00,47.36,47.4,47.34,47.38,195985.0,44.4952,44.5328,44.4764,44.514,195985.0
2023-03-20 10:30:00,47.38,47.41,47.37,47.4,142040.0,44.514,44.5421,44.5046,44.5328,142040.0
2023-03-20 11:00:00,47.4,47.4,47.36,47.37,115398.0,44.5328,44.5328,44.4952,44.5046,115398.0
2023-03-20 11:30:00,47.37,47.38,47.34,47.38,158169.0,44.5046,44.514,44.4764,44.514,158169.0
2023-03-20 12:00:00,47.39,47.42,47.37,47.4,131519.0,44.5234,44.5515,44.5046,44.5328,131519.0
2023-03-20 12:30:00,47.41,47.41,47.36,47.37,337303.0,44.5421,44.5421,44.4952,44.5046,337303.0
2023-03-20 13:00:00,47.38,47.39,47.35,47.36,185550.0,44.514,44.5234,44.4858,44.4952,185550.0
2023-03-20 13:30:00,47.36,47.37,47.35,47.36,155598.0,44.4952,44.5046,44.4858,44.4952,155598.0
2023-03-20 14:00:00,47.35,47.4,47.34,47.4,66801.0,44.4858,44.5328,44.4764,44.5328,66801.0
2023-03-20 14:30:00,47.4,47.42,47.38,47.42,85084.0,44.5328,44.5515,44.514,44.5515,85084.0
2023-03-20 15:00:00,47.42,47.44,47.41,47.44,110351.0,44.5515,44.5703,44.5421,44.5703,110351.0
2023-03-20 15:30:00,47.43,47.44,47.39,47.42,208519.0,44.5609,44.5703,44.5234,44.5515,208519.0
2023-03-21 09:30:00,47.35,47.38,47.34,47.38,97133.0,44.4858,44.514,44.4764,44.514,97133.0
2023-03-21 10:00:00,47.37,47.42,47.36,47.4,83207.0,44.5046,44.5515,44.4952,44.5328,83207.0
2023-03-21 10:30:00,47.4,47.45,47.39,47.45,79241.0,44.5328,44.5797,44.5234,44.5797,79241.0
2023-03-21 11:00:00,47.45,47.46,47.41,47.41,74202.0,44.5797,44.5891,44.5421,44.5421,74202.0
2023-03-21 11:30:00,47.41,47.42,47.39,47.4,92038.0,44.5421,44.5515,44.5234,44.5328,92038.0
2023-03-21 12:00:00,47.4,47.42,47.38,47.39,69770.0,44.5328,44.5515,44.514,44.5234,69770.0
2023-03-21 12:30:00,47.38,47.39,47.37,47.38,42848.0,44.514,44.5234,44.5046,44.514,42848.0
2023-03-21 13:00:00,47.38,47.39,47.36,47.37,101563.0,44.514,44.5234,44.4952,44.5046,101563.0
2023-03-21 13:30:00,47.37,47.39,47.36,47.37,54292.0,44.5046,44.5234,44.4952,44.5046,54292.0
2023-03-21 14:00:00,47.37,47.38,47.34,47.34,150862.0,44.5046,44.514,44.4764,44.4764,150862.0
2023-03-21 14:30:00,47.34,47.35,47.33,47.34,101183.0,44.4764,44.4858,44.467,44.4764,101183.0
2023-03-21 15:00:00,47.34,47.37,47.34,47.35,206988.0,44.4764,44.5046,44.4764,44.4858,206988.0
2023-03-21 15:30:00,47.36,47.36,47.33,47.34,95261.0,44.4952,44.4952,44.467,44.4764,95261.0
2023-03-22 09:30:00,47.37,47.4,47.36,47.38,161614.0,44.5046,44.5328,44.4952,44.514,161614.0
2023-03-22 10:00:00,47.37,47.4,47.36,47.38,64831.0,44.5046,44.5328,44.4952,44.514,64831.0
2023-03-22 10:30:00,47.38,47.43,47.38,47.43,116584.0,44.514,44.5609,44.514,44.5609,116584.0
2023-03-22 11:00:00,47.42,47.44,47.4,47.41,86758.0,44.5515,44.5703,44.5328,44.5421,86758.0
2023-03-22 11:30:00,47.41,47.45,47.41,47.41,759629.0,44.5421,44.5797,44.5421,44.5421,759629.0
2023-03-22 12:00:00,47.41,47.43,47.38,47.4,179231.0,44.5421,44.5609,44.514,44.5328,179231.0
2023-03-22 12:30:00,47.4,47.44,47.39,47.42,314155.0,44.5328,44.5703,44.5234,44.5515,314155.0
2023-03-22 13:00:00,47.43,47.44,47.4,47.43,89313.0,44.5609,44.5703,44.5328,44.5609,89313.0
2023-03-22 13:30:00,47.43,47.46,47.42,47.44,117187.0,44.5609,44.5891,44.5515,44.5703,117187.0
2023-03-22 14:00:00,47.45,47.61,47.45,47.61,390363.0,44.5797,44.7301,44.5797,44.7301,390363.0
2023-03-22 14:30:00,47.61,47.73,47.58,47.66,471764.0,44.7301,44.8428,44.7019,44.777,471764.0
2023-03-22 15:00:00,47.66,47.68,47.62,47.66,510480.0,44.777,44.7958,44.7394,44.777,510480.0
2023-03-22 15:30:00,47.67,47.7,47.63,47.68,368841.0,44.7864,44.8146,44.7488,44.7958,368841.0
2023-03-23 09:30:00,47.73,47.77,47.72,47.72,356848.0,44.8428,44.8804,44.8334,44.8334,356848.0
2023-03-23 10:00:00,47.72,47.73,47.7,47.73,181004.0,44.8334,44.8428,44.8146,44.8428,181004.0
2023-03-23 10:30:00,47.73,47.76,47.72,47.75,99047.0,44.8428,44.871,44.8334,44.8616,99047.0
2023-03-23 11:00:00,47.74,47.76,47.73,47.76,135860.0,44.8522,44.871,44.8428,44.871,135860.0
2023-03-23 11:30:00,47.75,47.78,47.74,47.76,230013.0,44.8616,44.8898,44.8522,44.871,230013.0
2023-03-23 12:00:00,47.75,47.8,47.74,47.77,141111.0,44.8616,44.9086,44.8522,44.8804,141111.0
2023-03-23 12:30:00,47.77,47.78,47.74,47.75,107445.0,44.8804,44.8898,44.8522,44.8616,107445.0
2023-03-23 13:00:00,47.75,47.76,47.73,47.74,145829.0,44.8616,44.871,44.8428,44.8522,145829.0
2023-03-23 13:30:00,47.75,47.75,47.73,47.75,84652.0,44.8616,44.8616,44.8428,44.8616,84652.0
2023-03-23 14:00:00,47.74,47.77,47.74,47.77,134397.0,44.8522,44.8804,44.8522,44.8804,134397.0
2023-03-23 14:30:00,47.77,47.78,47.75,47.76,196356.0,44.8804,44.8898,44.8616,44.871,196356.0
2023-03-23 15:00:00,47.76,47.81,47.73,47.78,190698.0,44.871,44.918,44.8428,44.8898,190698.0
2023-03-23 15:30:00,47.78,47.8,47.76,47.8,293969.0,44.8898,44.9086,44.871,44.9086,293969.0
2023-03-24 09:30:00,47.84,47.87,47.76,47.77,536871.0,44.9461,44.9743,44.871,44.8804,536871.0
2023-03-24 10:00:00,47.77,47.82,47.74,47.8,312085.0,44.8804,44.9273,44.8522,44.9086,312085.0
2023-03-24 10:30:00,47.8,47.83,47.76,47.79,185397.0,44.9086,44.9367,44.871,44.8992,185397.0
2023-03-24 11:00:00,47.8,47.83,47.77,47.79,264934.0,44.9086,44.9367,44.8804,44.8992,264934.0
2023-03-24 11:30:00,47.8,47.81,47.75,47.76,195081.0,44.9086,44.918,44.8616,44.871,195081.0
2023-03-24 12:00:00,47.76,47.79,47.73,47.76,401886.0,44.871,44.8992,44.8428,44.871,401886.0
2023-03-24 12:30:00,47.76,47.78,47.75,47.77,240576.0,44.871,44.8898,44.8616,44.8804,240576.0
2023-03-24 13:00:00,47.77,47.78,47.75,47.76,223923.0,44.8804,44.8898,44.8616,44.871,223923.0
2023-03-24 13:30:00,47.76,47.78,47.74,47.75,355778.0,44.871,44.8898,44.8522,44.8616,355778.0
2023-03-24 14:00:00,47.76,47.76,47.73,47.75,141744.0,44.871,44.871,44.8428,44.8616,141744.0
2023-03-24 14:30:00,47.75,47.76,47.73,47.74,166454.0,44.8616,44.871,44.8428,44.8522,166454.0
2023-03-24 15:00:00,47.73,47.75,47.72,47.73,219170.0,44.8428,44.8616,44.8334,44.8428,219170.0
2023-03-24 15:30:00,47.73,47.75,47.7,47.71,369879.0,44.8428,44.8616,44.8146,44.824,369879.0
2023-03-27 09:30:00,47.65,47.66,47.6,47.61,127555.0,44.7676,44.777,44.7207,44.7301,127555.0
2023-03-27 10:00:00,47.6,47.61,47.57,47.61,134695.0,44.7207,44.7301,44.6925,44.7301,134695.0
2023-03-27 10:30:00,47.6,47.62,47.58,47.61,146876.0,44.7207,44.7394,44.7019,44.7301,146876.0
2023-03-27 11:00:00,47.61,47.63,47.59,47.61,107991.0,44.7301,44.7488,44.7113,44.7301,107991.0
2023-03-27 11:30:00,47.61,47.63,47.59,47.62,152646.0,44.7301,44.7488,44.7113,44.7394,152646.0
2023-03-27 12:00:00,47.62,47.62,47.59,47.59,100815.0,44.7394,44.7394,44.7113,44.7113,100815.0
2023-03-27 12:30:00,47.59,47.62,47.59,47.62,59673.0,44.7113,44.7394,44.7113,44.7394,59673.0
2023-03-27 13:00:00,47.61,47.61,47.58,47.6,86150.0,44.7301,44.7301,44.7019,44.7207,86150.0
2023-03-27 13:30:00,47.6,47.61,47.59,47.6,250068.0,44.7207,44.7301,44.7113,44.7207,250068.0
2023-03-27 14:00:00,47.61,47.61,47.59,47.59,52291.0,44.7301,44.7301,44.7113,44.7113,52291.0
2023-03-27 14:30:00,47.59,47.6,47.58,47.59,89507.0,44.7113,44.7207,44.7019,44.7113,89507.0
2023-03-27 15:00:00,47.59,47.6,47.59,47.59,80018.0,44.7113,44.7207,44.7113,44.7113,80018.0
2023-03-27 15:30:00,47.59,47.6,47.58,47.58,120542.0,44.7113,44.7207,44.7019,44.7019,120542.0
2023-03-28 09:30:00,47.59,47.6,47.57,47.59,137986.0,44.7113,44.7207,44.6925,44.7113,137986.0
2023-03-28 10:00:00,47.58,47.6,47.57,47.59,93676.0,44.7019,44.7207,44.6925,44.7113,93676.0
2023-03-28 10:30:00,47.58,47.61,47.58,47.6,51955.0,44.7019,44.7301,44.7019,44.7207,51955.0
2023-03-28 11:00:00,47.59,47.62,47.58,47.62,74523.0,44.7113,44.7394,44.7019,44.7394,74523.0
2023-03-28 11:30:00,47.61,47.62,47.61,47.61,68850.0,44.7301,44.7394,44.7301,44.7301,68850.0
2023-03-28 12:00:00,47.61,47.63,47.6,47.6,53944.0,44.7301,44.7488,44.7207,44.7207,53944.0
2023-03-28 12:30:00,47.61,47.61,47.58,47.59,99093.0,44.7301,44.7301,44.7019,44.7113,99093.0
2023-03-28 13:00:00,47.59,47.65,47.58,47.64,47831.0,44.7113,44.7676,44.7019,44.7582,47831.0
2023-03-28 13:30:00,47.64,47.66,47.62,47.65,108440.0,44.7582,44.777,44.7394,44.7676,108440.0
2023-03-28 14:00:00,47.66,47.66,47.63,47.64,58305.0,44.777,44.777,44.7488,44.7582,58305.0
2023-03-28 14:30:00,47.63,47.64,47.61,47.62,64032.0,44.7488,44.7582,44.7301,44.7394,64032.0
2023-03-28 15:00:00,47.62,47.64,47.61,47.64,94587.0,44.7394,44.7582,44.7301,44.7582,94587.0
2023-03-28 15:30:00,47.64,47.64,47.6,47.62,197996.0,44.7582,44.7582,44.7207,44.7394,197996.0
2023-03-29 09:30:00,47.62,47.64,47.6,47.61,141965.0,44.7394,44.7582,44.7207,44.7301,141965.0
2023-03-29 10:00:00,47.61,47.64,47.6,47.61,61219.0,44.7301,44.7582,44.7207,44.7301,61219.0
2023-03-29 10:30:00,47.61,47.67,47.6,47.66,73183.0,44.7301,44.7864,44.7207,44.777,73183.0
2023-03-29 11:00:00,47.66,47.68,47.64,47.66,120084.0,44.777,44.7958,44.7582,44.777,120084.0
2023-03-29 11:30:00,47.66,47.69,47.65,47.66,90937.0,44.777,44.8052,44.7676,44.777,90937.0
2023-03-29 12:00:00,47.67,47.68,47.65,47.65,64756.0,44.7864,44.7958,44.7676,44.7676,64756.0
2023-03-29 12:30:00,47.66,47.68,47.65,47.66,99844.0,44.777,44.7958,44.7676,44.777,99844.0
2023-03-29 13:00:00,47.66,47.68,47.65,47.65,54557.0,44.777,44.7958,44.7676,44.7676,54557.0
2023-03-29 13:30:00,47.66,47.66,47.65,47.66,81443.0,44.777,44.777,44.7676,44.777,81443.0
2023-03-29 14:00:00,47.66,47.66,47.64,47.66,53711.0,44.777,44.777,44.7582,44.777,53711.0
2023-03-29 14:30:00,47.65,47.66,47.64,47.64,50812.0,44.7676,44.777,44.7582,44.7582,50812.0
2023-03-29 15:00:00,47.65,47.65,47.64,47.65,97869.0,44.7676,44.7676,44.7582,44.7676,97869.0
2023-03-29 15:30:00,47.65,47.67,47.63,47.65,429183.0,44.7676,44.7864,44.7488,44.7676,429183.0
2023-03-30 09:30:00,47.65,47.7,47.65,47.69,118307.0,44.7676,44.8146,44.7676,44.8052,118307.0
2023-03-30 10:00:00,47.69,47.69,47.66,47.68,112853.0,44.8052,44.8052,44.777,44.7958,112853.0
2023-03-30 10:30:00,47.68,47.7,47.67,47.69,205330.0,44.7958,44.8146,44.7864,44.8052,205330.0
2023-03-30 11:00:00,47.69,47.7,47.66,47.67,227245.0,44.8052,44.8146,44.777,44.7864,227245.0
2023-03-30 11:30:00,47.66,47.68,47.66,47.66,145284.0,44.777,44.7958,44.777,44.777,145284.0
2023-03-30 12:00:00,47.67,47.7,47.66,47.69,147928.0,44.7864,44.8146,44.777,44.8052,147928.0
2023-03-30 12:30:00,47.7,47.71,47.68,47.7,102462.0,44.8146,44.824,44.7958,44.8146,102462.0
2023-03-30 13:00:00,47.7,47.7,47.69,47.69,78275.0,44.8146,44.8146,44.8052,44.8052,78275.0
2023-03-30 13:30:00,47.7,47.7,47.67,47.67,146023.0,44.8146,44.8146,44.7864,44.7864,146023.0
2023-03-30 14:00:00,47.68,47.69,47.67,47.69,130154.0,44.7958,44.8052,44.7864,44.8052,130154.0
2023-03-30 14:30:00,47.69,47.7,47.68,47.7,93469.0,44.8052,44.8146,44.7958,44.8146,93469.0
2023-03-30 15:00:00,47.7,47.7,47.69,47.69,97285.0,44.8146,44.8146,44.8052,44.8052,97285.0
2023-03-30 15:30:00,47.69,47.7,47.68,47.68,231907.0,44.8052,44.8146,44.7958,44.7958,231907.0
2023-03-31 09:30:00,47.71,47.75,47.71,47.72,146889.0,44.824,44.8616,44.824,44.8334,146889.0
2023-03-31 10:00:00,47.72,47.74,47.71,47.71,81747.0,44.8334,44.8522,44.824,44.824,81747.0
2023-03-31 10:30:00,47.71,47.73,47.69,47.7,122201.0,44.824,44.8428,44.8052,44.8146,122201.0
2023-03-31 11:00:00,47.71,47.72,47.69,47.72,141955.0,44.824,44.8334,44.8052,44.8334,141955.0
2023-03-31 11:30:00,47.71,47.73,47.71,47.72,104254.0,44.824,44.8428,44.824,44.8334,104254.0
2023-03-31 12:00:00,47.73,47.76,47.72,47.74,79569.0,44.8428,44.871,44.8334,44.8522,79569.0
2023-03-31 12:30:00,47.75,47.78,47.74,47.77,89364.0,44.8616,44.8898,44.8522,44.8804,89364.0
2023-03-31 13:00:00,47.77,47.78,47.77,47.78,41279.0,44.8804,44.8898,44.8804,44.8898,41279.0
2023-03-31 13:30:00,47.78,47.78,47.77,47.78,62549.0,44.8898,44.8898,44.8804,44.8898,62549.0
2023-03-31 14:00:00,47.78,47.78,47.75,47.78,116793.0,44.8898,44.8898,44.8616,44.8898,116793.0
2023-03-31 14:30:00,47.77,47.8,47.77,47.79,103055.0,44.8804,44.9086,44.8804,44.8992,103055.0
2023-03-31 15:00:00,47.8,47.8,47.77,47.77,79802.0,44.9086,44.9086,44.8804,44.8804,79802.0
2023-03-31 15:30:00,47.78,47.83,47.76,47.8,183574.0,44.8898,44.9367,44.871,44.9086,183574.0
2023-04-03 09:30:00,47.83,47.87,47.83,47.86,194946.0,44.9637,45.0013,44.9637,44.9919,194946.0
2023-04-03 10:00:00,47.88,47.95,47.88,47.94,190852.0,45.0107,45.0765,45.0107,45.0671,190852.0
2023-04-03 10:30:00,47.93,47.94,47.91,47.91,174859.0,45.0577,45.0671,45.0389,45.0389,174859.0
2023-04-03 11:00:00,47.91,47.93,47.89,47.91,335710.0,45.0389,45.0577,45.0201,45.0389,335710.0
2023-04-03 11:30:00,47.91,47.92,47.88,47.88,44771.0,45.0389,45.0483,45.0107,45.0107,44771.0
2023-04-03 12:00:00,47.88,47.89,47.87,47.88,130127.0,45.0107,45.0201,45.0013,45.0107,130127.0
2023-04-03 12:30:00,47.88,47.88,47.86,47.87,63125.0,45.0107,45.0107,44.9919,45.0013,63125.0
2023-04-03 13:00:00,47.87,47.88,47.85,47.85,90848.0,45.0013,45.0107,44.9825,44.9825,90848.0
2023-04-03 13:30:00,47.86,47.86,47.84,47.84,54973.0,44.9919,44.9919,44.9731,44.9731,54973.0
2023-04-03 14:00:00,47.84,47.86,47.84,47.85,73180.0,44.9731,44.9919,44.9731,44.9825,73180.0
2023-04-03 14:30:00,47.85,47.86,47.83,47.83,99378.0,44.9825,44.9919,44.9637,44.9637,99378.0
2023-04-03 15:00:00,47.83,47.84,47.81,47.84,161075.0,44.9637,44.9731,44.9449,44.9731,161075.0
2023-04-03 15:30:00,47.84,47.86,47.83,47.86,136582.0,44.9731,44.9919,44.9637,44.9919,136582.0
2023-04-04 09:30:00,47.84,47.85,47.81,47.84,185864.0,44.9731,44.9825,44.9449,44.9731,185864.0
2023-04-04 10:00:00,47.84,47.95,47.84,47.93,113478.0,44.9731,45.0765,44.9731,45.0577,113478.0
2023-04-04 10:30:00,47.93,47.94,47.91,47.92,89261.0,45.0577,45.0671,45.0389,45.0483,89261.0
2023-04-04 11:00:00,47.91,47.93,47.91,47.93,85124.0,45.0389,45.0577,45.0389,45.0577,85124.0
2023-04-04 11:30:00,47.93,47.94,47.92,47.94,95207.0,45.0577,45.0671,45.0483,45.0671,95207.0
2023-04-04 12:00:00,47.94,47.95,47.92,47.93,97135.0,45.0671,45.0765,45.0483,45.0577,97135.0
2023-04-04 12:30:00,47.93,47.93,47.9,47.91,145663.0,45.0577,45.0577,45.0295,45.0389,145663.0
2023-04-04 13:00:00,47.91,47.92,47.9,47.91,61546.0,45.0389,45.0483,45.0295,45.0389,61546.0
2023-04-04 13:30:00,47.91,47.93,47.9,47.93,179686.0,45.0389,45.0577,45.0295,45.0577,179686.0
2023-04-04 14:00:00,47.93,47.94,47.92,47.93,98741.0,45.0577,45.0671,45.0483,45.0577,98741.0
2023-04-04 14:30:00,47.93,47.94,47.92,47.94,131415.0,45.0577,45.0671,45.0483,45.0671,131415.0
2023-04-04 15:00:00,47.94,47.94,47.92,47.92,71476.0,45.0671,45.0671,45.0483,45.0483,71476.0
2023-04-04 15:30:00,47.93,47.93,47.92,47.93,137421.0,45.0577,45.0577,45.0483,45.0577,137421.0
2023-04-05 09:30:00,47.99,48.04,47.98,48.01,212309.0,45.1141,45.1611,45.1047,45.1329,212309.0
2023-04-05 10:00:00,48.02,48.07,47.98,47.98,191087.0,45.1423,45.1893,45.1047,45.1047,191087.0
2023-04-05 10:30:00,47.99,48.01,47.96,48.01,104392.0,45.1141,45.1329,45.0859,45.1329,104392.0
2023-04-05 11:00:00,48.01,48.02,47.99,48.01,87317.0,45.1329,45.1423,45.1141,45.1329,87317.0
2023-04-05 11:30:00,48.02,48.02,48.0,48.01,119306.0,45.1423,45.1423,45.1235,45.1329,119306.0
2023-04-05 12:00:00,48.01,48.02,48.0,48.01,55505.0,45.1329,45.1423,45.1235,45.1329,55505.0
2023-04-05 12:30:00,48.01,48.02,47.99,47.99,79210.0,45.1329,45.1423,45.1141,45.1141,79210.0
2023-04-05 13:00:00,48.0,48.0,47.98,47.98,66620.0,45.1235,45.1235,45.1047,45.1047,66620.0
2023-04-05 13:30:00,47.98,48.0,47.98,48.0,86919.0,45.1047,45.1235,45.1047,45.1235,86919.0
2023-04-05 14:00:00,48.0,48.0,47.98,47.98,163484.0,45.1235,45.1235,45.1047,45.1047,163484.0
2023-04-05 14:30:00,47.98,48.0,47.98,48.0,497824.0,45.1047,45.1235,45.1047,45.1235,497824.0
2023-04-05 15:00:00,48.0,48.0,47.96,47.97,117080.0,45.1235,45.1235,45.0859,45.0953,117080.0
2023-04-05 15:30:00,47.97,47.97,47.95,47.96,90218.0,45.0953,45.0953,45.0765,45.0859,90218.0
2023-04-06 09:30:00,47.98,48.02,47.97,47.98,156692.0,45.1047,45.1423,45.0953,45.1047,156692.0
2023-04-06 10:00:00,47.99,48.01,47.98,48.0,105442.0,45.1141,45.1329,45.1047,45.1235,105442.0
2023-04-06 10:30:00,48.0,48.04,47.99,48.04,81763.0,45.1235,45.1611,45.1141,45.1611,81763.0
2023-04-06 11:00:00,48.04,48.04,48.0,48.02,128909.0,45.1611,45.1611,45.1235,45.1423,128909.0
2023-04-06 11:30:00,48.02,48.02,48.0,48.01,158078.0,45.1423,45.1423,45.1235,45.1329,158078.0
2023-04-06 12:00:00,48.01,48.02,48.0,48.02,241819.0,45.1329,45.1423,45.1235,45.1423,241819.0
2023-04-06 12:30:00,48.02,48.03,48.0,48.02,49281.0,45.1423,45.1517,45.1235,45.1423,49281.0
2023-04-06 13:00:00,48.03,48.03,48.0,48.01,66143.0,45.1517,45.1517,45.1235,45.1329,66143.0
2023-04-06 13:30:00,48.01,48.01,48.0,48.01,128933.0,45.1329,45.1329,45.1235,45.1329,128933.0
2023-04-06 14:00:00,48.0,48.01,47.98,47.98,89315.0,45.1235,45.1329,45.1047,45.1047,89315.0
2023-04-06 14:30:00,47.99,48.0,47.98,48.0,64524.0,45.1141,45.1235,45.1047,45.1235,64524.0
2023-04-06 15:00:00,48.0,48.0,47.98,47.99,73778.0,45.1235,45.1235,45.1047,45.1141,73778.0
2023-04-06 15:30:00,47.98,47.99,47.98,47.99,99836.0,45.1047,45.1141,45.1047,45.1141,99836.0
2023-04-10 09:30:00,47.84,47.87,47.82,47.83,331218.0,44.9731,45.0013,44.9543,44.9637,331218.0
2023-04-10 10:00:00,47.83,47.86,47.83,47.85,160205.0,44.9637,44.9919,44.9637,44.9825,160205.0
2023-04-10 10:30:00,47.84,47.85,47.83,47.84,102170.0,44.9731,44.9825,44.9637,44.9731,102170.0
2023-04-10 11:00:00,47.84,47.86,47.84,47.85,63716.0,44.9731,44.9919,44.9731,44.9825,63716.0
2023-04-10 11:30:00,47.85,47.86,47.84,47.84,97521.0,44.9825,44.9919,44.9731,44.9731,97521.0
2023-04-10 12:00:00,47.84,47.85,47.83,47.84,118981.0,44.9731,44.9825,44.9637,44.9731,118981.0
2023-04-10 12:30:00,47.83,47.84,47.82,47.84,89103.0,44.9637,44.9731,44.9543,44.9731,89103.0
2023-04-10 13:00:00,47.84,47.84,47.83,47.83,87845.0,44.9731,44.9731,44.9637,44.9637,87845.0
2023-04-10 13:30:00,47.84,47.85,47.83,47.84,84005.0,44.9731,44.9825,44.9637,44.9731,84005.0
2023-04-10 14:00:00,47.84,47.85,47.83,47.84,125808.0,44.9731,44.9825,44.9637,44.9731,125808.0
2023-04-10 14:30:00,47.84,47.85,47.83,47.84,132591.0,44.9731,44.9825,44.9637,44.9731,132591.0
2023-04-10 15:00:00,47.84,47.84,47.83,47.83,148170.0,44.9731,44.9731,44.9637,44.9637,148170.0
2023-04-10 15:30:00,47.84,47.84,47.82,47.83,168999.0,44.9731,44.9731,44.9543,44.9637,168999.0
2023-04-11 09:30:00,47.84,47.87,47.82,47.83,121259.0,44.9731,45.0013,44.9543,44.9637,121259.0
2023-04-11 10:00:00,47.83,47.85,47.83,47.85,113707.0,44.9637,44.9825,44.9637,44.9825,113707.0
2023-04-11 10:30:00,47.84,47.86,47.82,47.83,94029.0,44.9731,44.9919,44.9543,44.9637,94029.0
2023-04-11 11:00:00,47.83,47.83,47.82,47.83,76043.0,44.9637,44.9637,44.9543,44.9637,76043.0
2023-04-11 11:30:00,47.82,47.83,47.8,47.8,75220.0,44.9543,44.9637,44.9355,44.9355,75220.0
2023-04-11 12:00:00,47.8,47.82,47.8,47.81,103211.0,44.9355,44.9543,44.9355,44.9449,103211.0
2023-04-11 12:30:00,47.81,47.81,47.8,47.81,277965.0,44.9449,44.9449,44.9355,44.9449,277965.0
2023-04-11 13:00:00,47.81,47.82,47.8,47.82,50374.0,44.9449,44.9543,44.9355,44.9543,50374.0
2023-04-11 13:30:00,47.81,47.82,47.81,47.82,58677.0,44.9449,44.9543,44.9449,44.9543,58677.0
2023-04-11 14:00:00,47.82,47.83,47.81,47.82,93978.0,44.9543,44.9637,44.9449,44.9543,93978.0
2023-04-11 14:30:00,47.82,47.83,47.81,47.83,111637.0,44.9543,44.9637,44.9449,44.9637,111637.0
2023-04-11 15:00:00,47.83,47.83,47.82,47.82,92312.0,44.9637,44.9637,44.9543,44.9543,92312.0
2023-04-11 15:30:00,47.82,47.85,47.82,47.84,120504.0,44.9543,44.9825,44.9543,44.9731,120504.0
2023-04-12 09:30:00,47.81,47.83,47.79,47.83,164647.0,44.9449,44.9637,44.9261,44.9637,164647.0
2023-04-12 10:00:00,47.83,47.84,47.81,47.81,173219.0,44.9637,44.9731,44.9449,44.9449,173219.0
2023-04-12 10:30:00,47.81,47.82,47.78,47.79,116795.0,44.9449,44.9543,44.9167,44.9261,116795.0
2023-04-12 11:00:00,47.79,47.82,47.78,47.82,114907.0,44.9261,44.9543,44.9167,44.9543,114907.0
2023-04-12 11:30:00,47.82,47.83,47.81,47.83,58547.0,44.9543,44.9637,44.9449,44.9637,58547.0
2023-04-12 12:00:00,47.83,47.84,47.82,47.83,76557.0,44.9637,44.9731,44.9543,44.9637,76557.0
2023-04-12 12:30:00,47.84,47.85,47.83,47.84,63584.0,44.9731,44.9825,44.9637,44.9731,63584.0
2023-04-12 13:00:00,47.84,47.85,47.81,47.84,121880.0,44.9731,44.9825,44.9449,44.9731,121880.0
2023-04-12 13:30:00,47.85,47.86,47.84,47.85,155995.0,44.9825,44.9919,44.9731,44.9825,155995.0
2023-04-12 14:00:00,47.86,47.88,47.85,47.87,193976.0,44.9919,45.0107,44.9825,45.0013,193976.0
2023-04-12 14:30:00,47.86,47.88,47.84,47.85,226872.0,44.9919,45.0107,44.9731,44.9825,226872.0
2023-04-12 15:00:00,47.86,47.86,47.83,47.84,202169.0,44.9919,44.9919,44.9637,44.9731,202169.0
2023-04-12 15:30:00,47.83,47.83,47.8,47.82,235620.0,44.9637,44.9637,44.9355,44.9543,235620.0
2023-04-13 09:30:00,47.86,47.91,47.84,47.89,154629.0,44.9919,45.0389,44.9731,45.0201,154629.0
2023-04-13 10:00:00,47.89,47.9,47.86,47.86,163293.0,45.0201,45.0295,44.9919,44.9919,163293.0
2023-04-13 10:30:00,47.86,47.88,47.85,47.88,96586.0,44.9919,45.0107,44.9825,45.0107,96586.0
2023-04-13 11:00:00,47.88,47.88,47.85,47.86,103466.0,45.0107,45.0107,44.9825,44.9919,103466.0
2023-04-13 11:30:00,47.86,47.87,47.85,47.85,122553.0,44.9919,45.0013,44.9825,44.9825,122553.0
2023-04-13 12:00:00,47.85,47.86,47.84,47.84,54076.0,44.9825,44.9919,44.9731,44.9731,54076.0
2023-04-13 12:30:00,47.84,47.85,47.82,47.82,43233.0,44.9731,44.9825,44.9543,44.9543,43233.0
2023-04-13 13:00:00,47.83,47.83,47.8,47.82,78950.0,44.9637,44.9637,44.9355,44.9543,78950.0
2023-04-13 13:30:00,47.82,47.82,47.8,47.8,152750.0,44.9543,44.9543,44.9355,44.9355,152750.0
2023-04-13 14:00:00,47.8,47.81,47.78,47.79,114847.0,44.9355,44.9449,44.9167,44.9261,114847.0
2023-04-13 14:30:00,47.78,47.79,47.78,47.79,229613.0,44.9167,44.9261,44.9167,44.9261,229613.0
2023-04-13 15:00:00,47.79,47.79,47.76,47.76,322860.0,44.9261,44.9261,44.8979,44.8979,322860.0
2023-04-13 15:30:00,47.77,47.77,47.76,47.76,149813.0,44.9073,44.9073,44.8979,44.8979,149813.0
2023-04-14 09:30:00,47.72,47.73,47.7,47.71,105756.0,44.8603,44.8697,44.8415,44.8509,105756.0
2023-04-14 10:00:00,47.7,47.75,47.66,47.73,113153.0,44.8415,44.8885,44.8039,44.8697,113153.0
2023-04-14 10:30:00,47.73,47.74,47.72,47.72,75306.0,44.8697,44.8791,44.8603,44.8603,75306.0
2023-04-14 11:00:00,47.72,47.73,47.71,47.72,148980.0,44.8603,44.8697,44.8509,44.8603,148980.0
2023-04-14 11:30:00,47.72,47.72,47.7,47.71,72140.0,44.8603,44.8603,44.8415,44.8509,72140.0
2023-04-14 12:00:00,47.71,47.72,47.7,47.71,76461.0,44.8509,44.8603,44.8415,44.8509,76461.0
2023-04-14 12:30:00,47.7,47.71,47.68,47.69,78994.0,44.8415,44.8509,44.8227,44.8321,78994.0
2023-04-14 13:00:00,47.69,47.71,47.69,47.7,151563.0,44.8321,44.8509,44.8321,44.8415,151563.0
2023-04-14 13:30:00,47.7,47.71,47.69,47.7,96852.0,44.8415,44.8509,44.8321,44.8415,96852.0
2023-04-14 14:00:00,47.7,47.71,47.69,47.69,56209.0,44.8415,44.8509,44.8321,44.8321,56209.0
2023-04-14 14:30:00,47.7,47.7,47.69,47.7,89695.0,44.8415,44.8415,44.8321,44.8415,89695.0
2023-04-14 15:00:00,47.7,47.71,47.69,47.7,73696.0,44.8415,44.8509,44.8321,44.8415,73696.0
2023-04-14 15:30:00,47.7,47.71,47.7,47.71,99744.0,44.8415,44.8509,44.8415,44.8509,99744.0
2023-04-17 09:30:00,47.69,47.72,47.69,47.7,861231.0,44.8321,44.8603,44.8321,44.8415,861231.0
2023-04-17 10:00:00,47.7,47.7,47.67,47.68,75768.0,44.8415,44.8415,44.8133,44.8227,75768.0
2023-04-17 10:30:00,47.68,47.68,47.65,47.66,97617.0,44.8227,44.8227,44.7945,44.8039,97617.0
2023-04-17 11:00:00,47.66,47.67,47.65,47.66,138061.0,44.8039,44.8133,44.7945,44.8039,138061.0
2023-04-17 11:30:00,47.66,47.67,47.65,47.65,187711.0,44.8039,44.8133,44.7945,44.7945,187711.0
2023-04-17 12:00:00,47.65,47.65,47.63,47.65,61219.0,44.7945,44.7945,44.7757,44.7945,61219.0
2023-04-17 12:30:00,47.65,47.65,47.63,47.64,37344.0,44.7945,44.7945,44.7757,44.7851,37344.0
2023-04-17 13:00:00,47.64,47.65,47.63,47.65,31977.0,44.7851,44.7945,44.7757,44.7945,31977.0
2023-04-17 13:30:00,47.64,47.64,47.63,47.63,41462.0,44.7851,44.7851,44.7757,44.7757,41462.0
2023-04-17 14:00:00,47.64,47.66,47.62,47.65,94541.0,44.7851,44.8039,44.7663,44.7945,94541.0
2023-04-17 14:30:00,47.65,47.68,47.64,47.67,156985.0,44.7945,44.8227,44.7851,44.8133,156985.0
2023-04-17 15:00:00,47.68,47.68,47.66,47.67,112022.0,44.8227,44.8227,44.8039,44.8133,112022.0
2023-04-17 15:30:00,47.66,47.67,47.63,47.63,199074.0,44.8039,44.8133,44.7757,44.7757,199074.0
2023-04-18 09:30:00,47.67,47.67,47.61,47.65,195834.0,44.8133,44.8133,44.7569,44.7945,195834.0
2023-04-18 10:00:00,47.64,47.66,47.62,47.65,249528.0,44.7851,44.8039,44.7663,44.7945,249528.0
2023-04-18 10:30:00,47.65,47.66,47.64,47.66,60998.0,44.7945,44.8039,44.7851,44.8039,60998.0
2023-04-18 11:00:00,47.66,47.68,47.65,47.66,59412.0,44.8039,44.8227,44.7945,44.8039,59412.0
2023-04-18 11:30:00,47.66,47.67,47.64,47.64,62307.0,44.8039,44.8133,44.7851,44.7851,62307.0
2023-04-18 12:00:00,47.65,47.65,47.63,47.64,60736.0,44.7945,44.7945,44.7757,44.7851,60736.0
2023-04-18 12:30:00,47.64,47.64,47.62,47.64,54934.0,44.7851,44.7851,44.7663,44.7851,54934.0
2023-04-18 13:00:00,47.63,47.64,47.63,47.64,101956.0,44.7757,44.7851,44.7757,44.7851,101956.0
2023-04-18 13:30:00,47.63,47.64,47.62,47.64,81103.0,44.7757,44.7851,44.7663,44.7851,81103.0
2023-04-18 14:00:00,47.64,47.66,47.63,47.65,164534.0,44.7851,44.8039,44.7757,44.7945,164534.0
2023-04-18 14:30:00,47.65,47.66,47.65,47.66,109143.0,44.7945,44.8039,44.7945,44.8039,109143.0
2023-04-18 15:00:00,47.66,47.66,47.64,47.64,50675.0,44.8039,44.8039,44.7851,44.7851,50675.0
2023-04-18 15:30:00,47.65,47.66,47.64,47.65,180756.0,44.7945,44.8039,44.7851,44.7945,180756.0
2023-04-19 09:30:00,47.64,47.64,47.62,47.63,98483.0,44.7851,44.7851,44.7663,44.7757,98483.0
2023-04-19 10:00:00,47.64,47.67,47.63,47.66,77806.0,44.7851,44.8133,44.7757,44.8039,77806.0
2023-04-19 10:30:00,47.66,47.67,47.62,47.63,54659.0,44.8039,44.8133,44.7663,44.7757,54659.0
2023-04-19 11:00:00,47.63,47.64,47.62,47.63,47216.0,44.7757,44.7851,44.7663,44.7757,47216.0
2023-04-19 11:30:00,47.62,47.63,47.61,47.62,69218.0,44.7663,44.7757,44.7569,44.7663,69218.0
2023-04-19 12:00:00,47.62,47.62,47.61,47.62,48992.0,44.7663,44.7663,44.7569,44.7663,48992.0
2023-04-19 12:30:00,47.62,47.65,47.61,47.64,58834.0,44.7663,44.7945,44.7569,44.7851,58834.0
2023-04-19 13:00:00,47.64,47.65,47.61,47.62,89975.0,44.7851,44.7945,44.7569,44.7663,89975.0
2023-04-19 13:30:00,47.62,47.62,47.61,47.62,92154.0,44.7663,44.7663,44.7569,44.7663,92154.0
2023-04-19 14:00:00,47.62,47.63,47.61,47.62,36871.0,44.7663,44.7757,44.7569,44.7663,36871.0
2023-04-19 14:30:00,47.61,47.62,47.61,47.62,74055.0,44.7569,44.7663,44.7569,44.7663,74055.0
2023-04-19 15:00:00,47.62,47.62,47.61,47.61,82544.0,44.7663,44.7663,44.7569,44.7569,82544.0
2023-04-19 15:30:00,47.62,47.65,47.61,47.64,276446.0,44.7663,44.7945,44.7569,44.7851,276446.0
2023-04-20 09:30:00,47.69,47.73,47.69,47.72,261096.0,44.8321,44.8697,44.8321,44.8603,261096.0
2023-04-20 10:00:00,47.72,47.74,47.72,47.72,147315.0,44.8603,44.8791,44.8603,44.8603,147315.0
2023-04-20 10:30:00,47.72,47.73,47.71,47.72,153407.0,44.8603,44.8697,44.8509,44.8603,153407.0
2023-04-20 11:00:00,47.72,47.73,47.7,47.72,87410.0,44.8603,44.8697,44.8415,44.8603,87410.0
2023-04-20 11:30:00,47.73,47.74,47.72,47.73,97037.0,44.8697,44.8791,44.8603,44.8697,97037.0
2023-04-20 12:00:00,47.73,47.74,47.72,47.73,91921.0,44.8697,44.8791,44.8603,44.8697,91921.0
2023-04-20 12:30:00,47.74,47.74,47.7,47.72,59736.0,44.8791,44.8791,44.8415,44.8603,59736.0
2023-04-20 13:00:00,47.72,47.74,47.71,47.73,126811.0,44.8603,44.8791,44.8509,44.8697,126811.0
2023-04-20 13:30:00,47.73,47.73,47.7,47.71,85746.0,44.8697,44.8697,44.8415,44.8509,85746.0
2023-04-20 14:00:00,47.71,47.71,47.68,47.7,80433.0,44.8509,44.8509,44.8227,44.8415,80433.0
2023-04-20 14:30:00,47.7,47.72,47.69,47.7,109822.0,44.8415,44.8603,44.8321,44.8415,109822.0
2023-04-20 15:00:00,47.7,47.71,47.69,47.69,141276.0,44.8415,44.8509,44.8321,44.8321,141276.0
2023-04-20 15:30:00,47.7,47.72,47.69,47.71,218089.0,44.8415,44.8603,44.8321,44.8509,218089.0
2023-04-21 09:30:00,47.76,47.79,47.69,47.73,177412.0,44.8979,44.9261,44.8321,44.8697,177412.0
2023-04-21 10:00:00,47.72,47.74,47.7,47.73,52624.0,44.8603,44.8791,44.8415,44.8697,52624.0
2023-04-21 10:30:00,47.73,47.73,47.7,47.71,77055.0,44.8697,44.8697,44.8415,44.8509,77055.0
2023-04-21 11:00:00,47.71,47.72,47.7,47.71,41650.0,44.8509,44.8603,44.8415,44.8509,41650.0
2023-04-21 11:30:00,47.71,47.72,47.71,47.72,48468.0,44.8509,44.8603,44.8509,44.8603,48468.0
2023-04-21 12:00:00,47.72,47.73,47.71,47.73,68400.0,44.8603,44.8697,44.8509,44.8697,68400.0
2023-04-21 12:30:00,47.73,47.73,47.72,47.73,120914.0,44.8697,44.8697,44.8603,44.8697,120914.0
2023-04-21 13:00:00,47.73,47.74,47.72,47.73,55734.0,44.8697,44.8791,44.8603,44.8697,55734.0
2023-04-21 13:30:00,47.73,47.74,47.72,47.72,90487.0,44.8697,44.8791,44.8603,44.8603,90487.0
2023-04-21 14:00:00,47.73,47.74,47.72,47.73,147127.0,44.8697,44.8791,44.8603,44.8697,147127.0
2023-04-21 14:30:00,47.73,47.74,47.72,47.73,280498.0,44.8697,44.8791,44.8603,44.8697,280498.0
2023-04-21 15:00:00,47.73,47.74,47.72,47.73,97244.0,44.8697,44.8791,44.8603,44.8697,97244.0
2023-04-21 15:30:00,47.73,47.74,47.72,47.74,93590.0,44.8697,44.8791,44.8603,44.8791,93590.0
2023-04-24 09:30:00,47.76,47.79,47.76,47.78,199042.0,44.8979,44.9261,44.8979,44.9167,199042.0
2023-04-24 10:00:00,47.79,47.79,47.76,47.77,172579.0,44.9261,44.9261,44.8979,44.9073,172579.0
2023-04-24 10:30:00,47.77,47.8,47.76,47.79,90685.0,44.9073,44.9355,44.8979,44.9261,90685.0
2023-04-24 11:00:00,47.79,47.8,47.78,47.79,74499.0,44.9261,44.9355,44.9167,44.9261,74499.0
2023-04-24 11:30:00,47.79,47.8,47.78,47.79,41434.0,44.9261,44.9355,44.9167,44.9261,41434.0
2023-04-24 12:00:00,47.79,47.8,47.77,47.77,41180.0,44.9261,44.9355,44.9073,44.9073,41180.0
2023-04-24 12:30:00,47.78,47.79,47.77,47.79,59743.0,44.9167,44.9261,44.9073,44.9261,59743.0
2023-04-24 13:00:00,47.79,47.8,47.78,47.8,63157.0,44.9261,44.9355,44.9167,44.9355,63157.0
2023-04-24 13:30:00,47.79,47.82,47.79,47.82,91980.0,44.9261,44.9543,44.9261,44.9543,91980.0
2023-04-24 14:00:00,47.82,47.82,47.81,47.81,45964.0,44.9543,44.9543,44.9449,44.9449,45964.0
2023-04-24 14:30:00,47.82,47.82,47.8,47.81,63231.0,44.9543,44.9543,44.9355,44.9449,63231.0
2023-04-24 15:00:00,47.81,47.82,47.81,47.81,70718.0,44.9449,44.9543,44.9449,44.9449,70718.0
2023-04-24 15:30:00,47.82,47.85,47.81,47.82,230672.0,44.9543,44.9825,44.9449,44.9543,230672.0
2023-04-25 09:30:00,47.93,47.94,47.87,47.89,160376.0,45.0577,45.0671,45.0013,45.0201,160376.0
2023-04-25 10:00:00,47.89,47.9,47.89,47.89,86348.0,45.0201,45.0295,45.0201,45.0201,86348.0
2023-04-25 10:30:00,47.89,47.9,47.88,47.89,131640.0,45.0201,45.0295,45.0107,45.0201,131640.0
2023-04-25 11:00:00,47.89,47.9,47.88,47.89,205598.0,45.0201,45.0295,45.0107,45.0201,205598.0
2023-04-25 11:30:00,47.89,47.9,47.88,47.89,112780.0,45.0201,45.0295,45.0107,45.0201,112780.0
2023-04-25 12:00:00,47.89,47.9,47.88,47.89,226590.0,45.0201,45.0295,45.0107,45.0201,226590.0
2023-04-25 12:30:00,47.9,47.9,47.87,47.9,320693.0,45.0295,45.0295,45.0013,45.0295,320693.0
2023-04-25 13:00:00,47.89,47.92,47.88,47.91,128815.0,45.0201,45.0483,45.0107,45.0389,128815.0
2023-04-25 13:30:00,47.91,47.93,47.9,47.93,145546.0,45.0389,45.0577,45.0295,45.0577,145546.0
2023-04-25 14:00:00,47.93,47.94,47.92,47.93,213314.0,45.0577,45.0671,45.0483,45.0577,213314.0
2023-04-25 14:30:00,47.92,47.94,47.92,47.93,121693.0,45.0483,45.0671,45.0483,45.0577,121693.0
2023-04-25 15:00:00,47.93,47.95,47.92,47.95,223048.0,45.0577,45.0765,45.0483,45.0765,223048.0
2023-04-25 15:30:00,47.94,47.97,47.94,47.95,467402.0,45.0671,45.0953,45.0671,45.0765,467402.0
2023-04-26 09:30:00,47.93,47.95,47.92,47.94,94047.0,45.0577,45.0765,45.0483,45.0671,94047.0
2023-04-26 10:00:00,47.93,47.95,47.92,47.94,49285.0,45.0577,45.0765,45.0483,45.0671,49285.0
2023-04-26 10:30:00,47.95,47.95,47.92,47.93,93232.0,45.0765,45.0765,45.0483,45.0577,93232.0
2023-04-26 11:00:00,47.93,47.93,47.9,47.91,60891.0,45.0577,45.0577,45.0295,45.0389,60891.0
2023-04-26 11:30:00,47.91,47.92,47.9,47.91,55038.0,45.0389,45.0483,45.0295,45.0389,55038.0
2023-04-26 12:00:00,47.91,47.91,47.89,47.89,38469.0,45.0389,45.0389,45.0201,45.0201,38469.0
2023-04-26 12:30:00,47.9,47.9,47.86,47.87,293676.0,45.0295,45.0295,44.9919,45.0013,293676.0
2023-04-26 13:00:00,47.87,47.89,47.86,47.89,47091.0,45.0013,45.0201,44.9919,45.0201,47091.0
2023-04-26 13:30:00,47.89,47.89,47.88,47.89,56006.0,45.0201,45.0201,45.0107,45.0201,56006.0
2023-04-26 14:00:00,47.88,47.9,47.86,47.86,126943.0,45.0107,45.0295,44.9919,44.9919,126943.0
2023-04-26 14:30:00,47.87,47.9,47.85,47.9,75759.0,45.0013,45.0295,44.9825,45.0295,75759.0
2023-04-26 15:00:00,47.9,47.91,47.89,47.91,96281.0,45.0295,45.0389,45.0201,45.0389,96281.0
2023-04-26 15:30:00,47.91,47.91,47.88,47.9,284944.0,45.0389,45.0389,45.0107,45.0295,284944.0
2023-04-27 09:30:00,47.87,47.88,47.85,47.86,270280.0,45.0013,45.0107,44.9825,44.9919,270280.0
2023-04-27 10:00:00,47.86,47.88,47.84,47.84,81402.0,44.9919,45.0107,44.9731,44.9731,81402.0
2023-04-27 10:30:00,47.85,47.86,47.84,47.86,54520.0,44.9825,44.9919,44.9731,44.9919,54520.0
2023-04-27 11:00:00,47.85,47.86,47.83,47.83,52815.0,44.9825,44.9919,44.9637,44.9637,52815.0
2023-04-27 11:30:00,47.84,47.84,47.82,47.83,94546.0,44.9731,44.9731,44.9543,44.9637,94546.0
2023-04-27 12:00:00,47.83,47.84,47.82,47.83,71790.0,44.9637,44.9731,44.9543,44.9637,71790.0
2023-04-27 12:30:00,47.82,47.84,47.81,47.82,141889.0,44.9543,44.9731,44.9449,44.9543,141889.0
2023-04-27 13:00:00,47.82,47.83,47.8,47.82,89940.0,44.9543,44.9637,44.9355,44.9543,89940.0
2023-04-27 13:30:00,47.82,47.83,47.79,47.79,61360.0,44.9543,44.9637,44.9261,44.9261,61360.0
2023-04-27 14:00:00,47.79,47.8,47.78,47.79,73878.0,44.9261,44.9355,44.9167,44.9261,73878.0
2023-04-27 14:30:00,47.79,47.79,47.77,47.78,67675.0,44.9261,44.9261,44.9073,44.9167,67675.0
2023-04-27 15:00:00,47.78,47.8,47.77,47.78,80356.0,44.9167,44.9355,44.9073,44.9167,80356.0
2023-04-27 15:30:00,47.79,47.8,47.77,47.78,128875.0,44.9261,44.9355,44.9073,44.9167,128875.0
2023-04-28 09:30:00,47.8,47.83,47.78,47.8,138881.0,44.9355,44.9637,44.9167,44.9355,138881.0
2023-04-28 10:00:00,47.79,47.8,47.78,47.8,99939.0,44.9261,44.9355,44.9167,44.9355,99939.0
2023-04-28 10:30:00,47.79,47.83,47.78,47.79,187092.0,44.9261,44.9637,44.9167,44.9261,187092.0
2023-04-28 11:00:00,47.78,47.82,47.78,47.81,68186.0,44.9167,44.9543,44.9167,44.9449,68186.0
2023-04-28 11:30:00,47.81,47.82,47.8,47.82,48667.0,44.9449,44.9543,44.9355,44.9543,48667.0
2023-04-28 12:00:00,47.81,47.82,47.8,47.82,72576.0,44.9449,44.9543,44.9355,44.9543,72576.0
2023-04-28 12:30:00,47.82,47.85,47.82,47.84,129153.0,44.9543,44.9825,44.9543,44.9731,129153.0
2023-04-28 13:00:00,47.84,47.86,47.82,47.82,138863.0,44.9731,44.9919,44.9543,44.9543,138863.0
2023-04-28 13:30:00,47.83,47.85,47.82,47.85,62097.0,44.9637,44.9825,44.9543,44.9825,62097.0
2023-04-28 14:00:00,47.85,47.85,47.82,47.84,135773.0,44.9825,44.9825,44.9543,44.9731,135773.0
2023-04-28 14:30:00,47.83,47.84,47.8,47.81,104797.0,44.9637,44.9731,44.9355,44.9449,104797.0
2023-04-28 15:00:00,47.81,47.82,47.79,47.8,210397.0,44.9449,44.9543,44.9261,44.9355,210397.0
2023-04-28 15:30:00,47.8,47.85,47.79,47.85,146226.0,44.9355,44.9825,44.9261,44.9825,146226.0
2023-05-01 09:30:00,47.78,47.79,47.77,47.78,251108.0,44.9167,44.9261,44.9073,44.9167,251108.0
2023-05-01 10:00:00,47.77,47.77,47.72,47.74,339567.0,44.9073,44.9073,44.8603,44.8791,339567.0
2023-05-01 10:30:00,47.75,47.75,47.72,47.73,447019.0,44.8885,44.8885,44.8603,44.8697,447019.0
2023-05-01 11:00:00,47.73,47.74,47.71,47.73,140624.0,44.8697,44.8791,44.8509,44.8697,140624.0
2023-05-01 11:30:00,47.73,47.73,47.71,47.72,68763.0,44.8697,44.8697,44.8509,44.8603,68763.0
2023-05-01 12:00:00,47.72,47.72,47.71,47.71,100077.0,44.8603,44.8603,44.8509,44.8509,100077.0
2023-05-01 12:30:00,47.71,47.72,47.69,47.7,64546.0,44.8509,44.8603,44.8321,44.8415,64546.0
2023-05-01 13:00:00,47.69,47.71,47.69,47.7,81763.0,44.8321,44.8509,44.8321,44.8415,81763.0
2023-05-01 13:30:00,47.7,47.7,47.69,47.7,39306.0,44.8415,44.8415,44.8321,44.8415,39306.0
2023-05-01 14:00:00,47.7,47.7,47.68,47.7,138795.0,44.8415,44.8415,44.8227,44.8415,138795.0
2023-05-01 14:30:00,47.7,47.7,47.69,47.69,109444.0,44.8415,44.8415,44.8321,44.8321,109444.0
2023-05-01 15:00:00,47.69,47.7,47.68,47.69,89687.0,44.8321,44.8415,44.8227,44.8321,89687.0
2023-05-01 15:30:00,47.68,47.71,47.67,47.7,318055.0,44.8227,44.8509,44.8133,44.8415,318055.0
2023-05-02 09:30:00,47.72,47.76,47.7,47.75,158625.0,44.8603,44.8979,44.8415,44.8885,158625.0
2023-05-02 10:00:00,47.76,47.83,47.75,47.82,87316.0,44.8979,44.9637,44.8885,44.9543,87316.0
2023-05-02 10:30:00,47.82,47.86,47.81,47.84,93691.0,44.9543,44.9919,44.9449,44.9731,93691.0
2023-05-02 11:00:00,47.84,47.85,47.82,47.84,110157.0,44.9731,44.9825,44.9543,44.9731,110157.0
2023-05-02 11:30:00,47.84,47.86,47.82,47.86,93224.0,44.9731,44.9919,44.9543,44.9919,93224.0
2023-05-02 12:00:00,47.85,47.87,47.84,47.84,45529.0,44.9825,45.0013,44.9731,44.9731,45529.0
2023-05-02 12:30:00,47.85,47.86,47.83,47.84,939593.0,44.9825,44.9919,44.9637,44.9731,939593.0
2023-05-02 13:00:00,47.84,47.85,47.83,47.84,613250.0,44.9731,44.9825,44.9637,44.9731,613250.0
2023-05-02 13:30:00,47.84,47.86,47.84,47.85,114437.0,44.9731,44.9919,44.9731,44.9825,114437.0
2023-05-02 14:00:00,47.85,47.85,47.84,47.84,205552.0,44.9825,44.9825,44.9731,44.9731,205552.0
2023-05-02 14:30:00,47.84,47.85,47.83,47.84,119783.0,44.9731,44.9825,44.9637,44.9731,119783.0
2023-05-02 15:00:00,47.84,47.86,47.83,47.84,127870.0,44.9731,44.9919,44.9637,44.9731,127870.0
2023-05-02 15:30:00,47.84,47.86,47.84,47.84,115475.0,44.9731,44.9919,44.9731,44.9731,115475.0
2023-05-03 09:30:00,47.86,47.9,47.86,47.88,138497.0,44.9919,45.0295,44.9919,45.0107,138497.0
2023-05-03 10:00:00,47.88,47.9,47.86,47.87,337097.0,45.0107,45.0295,44.9919,45.0013,337097.0
2023-05-03 10:30:00,47.88,47.9,47.87,47.89,297511.0,45.0107,45.0295,45.0013,45.0201,297511.0
2023-05-03 11:00:00,47.89,47.9,47.88,47.89,125428.0,45.0201,45.0295,45.0107,45.0201,125428.0
2023-05-03 11:30:00,47.9,47.9,47.87,47.88,75525.0,45.0295,45.0295,45.0013,45.0107,75525.0
2023-05-03 12:00:00,47.88,47.89,47.87,47.88,64373.0,45.0107,45.0201,45.0013,45.0107,64373.0
2023-05-03 12:30:00,47.88,47.91,47.88,47.89,86574.0,45.0107,45.0389,45.0107,45.0201,86574.0
2023-05-03 13:00:00,47.89,47.9,47.88,47.88,81893.0,45.0201,45.0295,45.0107,45.0107,81893.0
2023-05-03 13:30:00,47.88,47.92,47.88,47.91,86760.0,45.0107,45.0483,45.0107,45.0389,86760.0
2023-05-03 14:00:00,47.91,47.95,47.89,47.92,166936.0,45.0389,45.0765,45.0201,45.0483,166936.0
2023-05-03 14:30:00,47.93,47.93,47.89,47.92,443934.0,45.0577,45.0577,45.0201,45.0483,443934.0
2023-05-03 15:00:00,47.92,47.97,47.89,47.96,274699.0,45.0483,45.0953,45.0201,45.0859,274699.0
2023-05-03 15:30:00,47.96,47.99,47.93,47.96,502392.0,45.0859,45.1141,45.0577,45.0859,502392.0
2023-05-04 09:30:00,47.93,48.0,47.93,47.98,315216.0,45.0577,45.1235,45.0577,45.1047,315216.0
2023-05-04 10:00:00,47.99,48.04,47.97,48.03,265929.0,45.1141,45.1611,45.0953,45.1517,265929.0
2023-05-04 10:30:00,48.03,48.03,47.98,48.03,185985.0,45.1517,45.1517,45.1047,45.1517,185985.0
2023-05-04 11:00:00,48.02,48.04,47.99,48.03,199264.0,45.1423,45.1611,45.1141,45.1517,199264.0
2023-05-04 11:30:00,48.02,48.1,48.02,48.09,100271.0,45.1423,45.2175,45.1423,45.2081,100271.0
2023-05-04 12:00:00,48.09,48.13,48.08,48.1,304395.0,45.2081,45.2457,45.1987,45.2175,304395.0
2023-05-04 12:30:00,48.11,48.12,48.06,48.06,127641.0,45.2269,45.2363,45.1799,45.1799,127641.0
2023-05-04 13:00:00,48.06,48.07,48.01,48.03,367030.0,45.1799,45.1893,45.1329,45.1517,367030.0
2023-05-04 13:30:00,48.04,48.05,48.02,48.03,108895.0,45.1611,45.1705,45.1423,45.1517,108895.0
2023-05-04 14:00:00,48.03,48.03,48.01,48.02,80559.0,45.1517,45.1517,45.1329,45.1423,80559.0
2023-05-04 14:30:00,48.02,48.05,48.01,48.04,107158.0,45.1423,45.1705,45.1329,45.1611,107158.0
2023-05-04 15:00:00,48.04,48.04,48.0,48.01,142359.0,45.1611,45.1611,45.1235,45.1329,142359.0
2023-05-04 15:30:00,48.01,48.02,47.99,48.0,202474.0,45.1329,45.1423,45.1141,45.1235,202474.0
2023-05-05 09:30:00,47.99,48.0,47.94,47.97,132458.0,45.1141,45.1235,45.0671,45.0953,132458.0
2023-05-05 10:00:00,47.96,47.98,47.95,47.98,108632.0,45.0859,45.1047,45.0765,45.1047,108632.0
2023-05-05 10:30:00,47.98,47.98,47.95,47.96,96955.0,45.1047,45.1047,45.0765,45.0859,96955.0
2023-05-05 11:00:00,47.95,47.96,47.92,47.93,103418.0,45.0765,45.0859,45.0483,45.0577,103418.0
2023-05-05 11:30:00,47.92,47.93,47.91,47.91,48989.0,45.0483,45.0577,45.0389,45.0389,48989.0
2023-05-05 12:00:00,47.91,47.93,47.91,47.91,41099.0,45.0389,45.0577,45.0389,45.0389,41099.0
2023-05-05 12:30:00,47.92,47.93,47.91,47.92,55599.0,45.0483,45.0577,45.0389,45.0483,55599.0
2023-05-05 13:00:00,47.93,47.93,47.91,47.91,44001.0,45.0577,45.0577,45.0389,45.0389,44001.0
2023-05-05 13:30:00,47.92,47.93,47.91,47.93,81635.0,45.0483,45.0577,45.0389,45.0577,81635.0
2023-05-05 14:00:00,47.93,47.94,47.92,47.93,85765.0,45.0577,45.0671,45.0483,45.0577,85765.0
2023-05-05 14:30:00,47.93,47.94,47.92,47.93,69596.0,45.0577,45.0671,45.0483,45.0577,69596.0
2023-05-05 15:00:00,47.93,47.95,47.92,47.93,174159.0,45.0577,45.0765,45.0483,45.0577,174159.0
2023-05-05 15:30:00,47.94,47.95,47.93,47.94,183089.0,45.0671,45.0765,45.0577,45.0671,183089.0
2023-05-08 09:30:00,47.92,47.92,47.88,47.91,128369.0,45.0483,45.0483,45.0107,45.0389,128369.0
2023-05-08 10:00:00,47.91,47.92,47.88,47.89,78557.0,45.0389,45.0483,45.0107,45.0201,78557.0
2023-05-08 10:30:00,47.9,47.91,47.89,47.9,106723.0,45.0295,45.0389,45.0201,45.0295,106723.0
2023-05-08 11:00:00,47.9,47.91,47.89,47.91,147599.0,45.0295,45.0389,45.0201,45.0389,147599.0
2023-05-08 11:30:00,47.91,47.92,47.9,47.91,81426.0,45.0389,45.0483,45.0295,45.0389,81426.0
2023-05-08 12:00:00,47.91,47.92,47.91,47.91,44729.0,45.0389,45.0483,45.0389,45.0389,44729.0
2023-05-08 12:30:00,47.91,47.93,47.91,47.93,32758.0,45.0389,45.0577,45.0389,45.0577,32758.0
2023-05-08 13:00:00,47.93,47.93,47.91,47.92,57582.0,45.0577,45.0577,45.0389,45.0483,57582.0
2023-05-08 13:30:00,47.92,47.93,47.91,47.91,106619.0,45.0483,45.0577,45.0389,45.0389,106619.0
2023-05-08 14:00:00,47.91,47.92,47.89,47.9,85665.0,45.0389,45.0483,45.0201,45.0295,85665.0
2023-05-08 14:30:00,47.89,47.9,47.88,47.88,45794.0,45.0201,45.0295,45.0107,45.0107,45794.0
2023-05-08 15:00:00,47.89,47.9,47.88,47.89,81298.0,45.0201,45.0295,45.0107,45.0201,81298.0
2023-05-08 15:30:00,47.89,47.92,47.89,47.89,181722.0,45.0201,45.0483,45.0201,45.0201,181722.0
2023-05-09 09:30:00,47.9,47.92,47.87,47.88,154762.0,45.0295,45.0483,45.0013,45.0107,154762.0
2023-05-09 10:00:00,47.88,47.89,47.87,47.88,359446.0,45.0107,45.0201,45.0013,45.0107,359446.0
2023-05-09 10:30:00,47.88,47.89,47.87,47.88,153605.0,45.0107,45.0201,45.0013,45.0107,153605.0
2023-05-09 11:00:00,47.87,47.88,47.85,47.85,73048.0,45.0013,45.0107,44.9825,44.9825,73048.0
2023-05-09 11:30:00,47.86,47.86,47.85,47.85,92243.0,44.9919,44.9919,44.9825,44.9825,92243.0
2023-05-09 12:00:00,47.86,47.86,47.85,47.85,69985.0,44.9919,44.9919,44.9825,44.9825,69985.0
2023-05-09 12:30:00,47.86,47.86,47.83,47.84,265583.0,44.9919,44.9919,44.9637,44.9731,265583.0
2023-05-09 13:00:00,47.84,47.87,47.83,47.86,172501.0,44.9731,45.0013,44.9637,44.9919,172501.0
2023-05-09 13:30:00,47.86,47.87,47.86,47.87,47766.0,44.9919,45.0013,44.9919,45.0013,47766.0
2023-05-09 14:00:00,47.87,47.88,47.86,47.88,198264.0,45.0013,45.0107,44.9919,45.0107,198264.0
2023-05-09 14:30:00,47.88,47.88,47.87,47.87,155030.0,45.0107,45.0107,45.0013,45.0013,155030.0
2023-05-09 15:00:00,47.88,47.88,47.87,47.88,121673.0,45.0107,45.0107,45.0013,45.0107,121673.0
2023-05-09 15:30:00,47.88,47.89,47.87,47.89,141549.0,45.0107,45.0201,45.0013,45.0201,141549.0
2023-05-10 09:30:00,47.9,47.94,47.9,47.9,142471.0,45.0295,45.0671,45.0295,45.0295,142471.0
2023-05-10 10:00:00,47.9,47.91,47.88,47.91,77708.0,45.0295,45.0389,45.0107,45.0389,77708.0
2023-05-10 10:30:00,47.91,47.92,47.9,47.91,59667.0,45.0389,45.0483,45.0295,45.0389,59667.0
2023-05-10 11:00:00,47.91,47.92,47.89,47.9,69635.0,45.0389,45.0483,45.0201,45.0295,69635.0
2023-05-10 11:30:00,47.9,47.91,47.89,47.9,73678.0,45.0295,45.0389,45.0201,45.0295,73678.0
2023-05-10 12:00:00,47.9,47.91,47.89,47.9,51299.0,45.0295,45.0389,45.0201,45.0295,51299.0
2023-05-10 12:30:00,47.91,47.92,47.9,47.9,88650.0,45.0389,45.0483,45.0295,45.0295,88650.0
2023-05-10 13:00:00,47.9,47.95,47.89,47.93,68904.0,45.0295,45.0765,45.0201,45.0577,68904.0
2023-05-10 13:30:00,47.94,47.94,47.91,47.91,79762.0,45.0671,45.0671,45.0389,45.0389,79762.0
2023-05-10 14:00:00,47.92,47.92,47.9,47.91,101981.0,45.0483,45.0483,45.0295,45.0389,101981.0
2023-05-10 14:30:00,47.92,47.93,47.91,47.92,83045.0,45.0483,45.0577,45.0389,45.0483,83045.0
2023-05-10 15:00:00,47.93,47.93,47.9,47.91,120406.0,45.0577,45.0577,45.0295,45.0389,120406.0
2023-05-10 15:30:00,47.91,47.92,47.9,47.92,146832.0,45.0389,45.0483,45.0295,45.0483,146832.0
2023-05-11 09:30:00,47.95,48.0,47.95,47.98,222338.0,45.0765,45.1235,45.0765,45.1047,222338.0
2023-05-11 10:00:00,47.98,47.99,47.96,47.97,62400.0,45.1047,45.1141,45.0859,45.0953,62400.0
2023-05-11 10:30:00,47.96,47.99,47.96,47.97,79677.0,45.0859,45.1141,45.0859,45.0953,79677.0
2023-05-11 11:00:00,47.97,47.98,47.96,47.97,84124.0,45.0953,45.1047,45.0859,45.0953,84124.0
2023-05-11 11:30:00,47.97,47.97,47.95,47.96,135256.0,45.0953,45.0953,45.0765,45.0859,135256.0
2023-05-11 12:00:00,47.95,47.97,47.95,47.97,69462.0,45.0765,45.0953,45.0765,45.0953,69462.0
2023-05-11 12:30:00,47.96,47.97,47.94,47.94,57996.0,45.0859,45.0953,45.0671,45.0671,57996.0
2023-05-11 13:00:00,47.94,47.97,47.92,47.93,59442.0,45.0671,45.0953,45.0483,45.0577,59442.0
2023-05-11 13:30:00,47.93,47.94,47.93,47.93,92655.0,45.0577,45.0671,45.0577,45.0577,92655.0
2023-05-11 14:00:00,47.93,47.93,47.91,47.91,70286.0,45.0577,45.0577,45.0389,45.0389,70286.0
2023-05-11 14:30:00,47.91,47.92,47.9,47.91,150642.0,45.0389,45.0483,45.0295,45.0389,150642.0
2023-05-11 15:00:00,47.91,47.91,47.9,47.91,90784.0,45.0389,45.0389,45.0295,45.0389,90784.0
2023-05-11 15:30:00,47.9,47.93,47.9,47.92,149569.0,45.0295,45.0577,45.0295,45.0483,149569.0
2023-05-12 09:30:00,47.9,47.93,47.9,47.92,188270.0,45.0295,45.0577,45.0295,45.0483,188270.0
2023-05-12 10:00:00,47.92,47.92,47.87,47.88,82272.0,45.0483,45.0483,45.0013,45.0107,82272.0
2023-05-12 10:30:00,47.88,47.88,47.84,47.86,139275.0,45.0107,45.0107,44.9731,44.9919,139275.0
2023-05-12 11:00:00,47.86,47.86,47.85,47.85,91439.0,44.9919,44.9919,44.9825,44.9825,91439.0
2023-05-12 11:30:00,47.85,47.86,47.8,47.8,122596.0,44.9825,44.9919,44.9355,44.9355,122596.0
2023-05-12 12:00:00,47.8,47.83,47.8,47.83,54499.0,44.9355,44.9637,44.9355,44.9637,54499.0
2023-05-12 12:30:00,47.83,47.83,47.81,47.83,34202.0,44.9637,44.9637,44.9449,44.9637,34202.0
2023-05-12 13:00:00,47.83,47.84,47.81,47.82,237915.0,44.9637,44.9731,44.9449,44.9543,237915.0
2023-05-12 13:30:00,47.82,47.83,47.8,47.8,316559.0,44.9543,44.9637,44.9355,44.9355,316559.0
2023-05-12 14:00:00,47.8,47.81,47.8,47.8,106340.0,44.9355,44.9449,44.9355,44.9355,106340.0
2023-05-12 14:30:00,47.8,47.81,47.78,47.79,121738.0,44.9355,44.9449,44.9167,44.9261,121738.0
2023-05-12 15:00:00,47.79,47.8,47.78,47.79,87887.0,44.9261,44.9355,44.9167,44.9261,87887.0
2023-05-12 15:30:00,47.79,47.81,47.78,47.81,224255.0,44.9261,44.9449,44.9167,44.9449,224255.0
2023-05-15 09:30:00,47.8,47.81,47.79,47.8,193513.0,44.9355,44.9449,44.9261,44.9355,193513.0
2023-05-15 10:00:00,47.79,47.8,47.78,47.79,45659.0,44.9261,44.9355,44.9167,44.9261,45659.0
2023-05-15 10:30:00,47.78,47.8,47.78,47.8,90479.0,44.9167,44.9355,44.9167,44.9355,90479.0
2023-05-15 11:00:00,47.79,47.81,47.79,47.8,49243.0,44.9261,44.9449,44.9261,44.9355,49243.0
2023-05-15 11:30:00,47.8,47.81,47.79,47.8,56251.0,44.9355,44.9449,44.9261,44.9355,56251.0
2023-05-15 12:00:00,47.8,47.81,47.79,47.79,56796.0,44.9355,44.9449,44.9261,44.9261,56796.0
2023-05-15 12:30:00,47.8,47.8,47.79,47.8,134607.0,44.9355,44.9355,44.9261,44.9355,134607.0
2023-05-15 13:00:00,47.8,47.8,47.78,47.8,83681.0,44.9355,44.9355,44.9167,44.9355,83681.0
2023-05-15 13:30:00,47.8,47.8,47.79,47.8,58983.0,44.9355,44.9355,44.9261,44.9355,58983.0
2023-05-15 14:00:00,47.8,47.8,47.79,47.8,83544.0,44.9355,44.9355,44.9261,44.9355,83544.0
2023-05-15 14:30:00,47.8,47.81,47.79,47.8,182270.0,44.9355,44.9449,44.9261,44.9355,182270.0
2023-05-15 15:00:00,47.8,47.81,47.79,47.8,164486.0,44.9355,44.9449,44.9261,44.9355,164486.0
2023-05-15 15:30:00,47.8,47.9,47.8,47.8,222493.0,44.9355,45.0295,44.9355,44.9355,222493.0
2023-05-16 09:30:00,47.77,47.8,47.77,47.79,179796.0,44.9073,44.9355,44.9073,44.9261,179796.0
2023-05-16 10:00:00,47.78,47.79,47.76,47.78,82651.0,44.9167,44.9261,44.8979,44.9167,82651.0
2023-05-16 10:30:00,47.77,47.78,47.74,47.75,73607.0,44.9073,44.9167,44.8791,44.8885,73607.0
2023-05-16 11:00:00,47.74,47.75,47.71,47.72,144638.0,44.8791,44.8885,44.8509,44.8603,144638.0
2023-05-16 11:30:00,47.72,47.72,47.69,47.72,79910.0,44.8603,44.8603,44.8321,44.8603,79910.0
2023-05-16 12:00:00,47.71,47.72,47.7,47.71,42623.0,44.8509,44.8603,44.8415,44.8509,42623.0
2023-05-16 12:30:00,47.71,47.73,47.7,47.72,126246.0,44.8509,44.8697,44.8415,44.8603,126246.0
2023-05-16 13:00:00,47.72,47.73,47.71,47.72,157961.0,44.8603,44.8697,44.8509,44.8603,157961.0
2023-05-16 13:30:00,47.73,47.74,47.73,47.73,37126.0,44.8697,44.8791,44.8697,44.8697,37126.0
2023-05-16 14:00:00,47.73,47.74,47.71,47.71,65902.0,44.8697,44.8791,44.8509,44.8509,65902.0
2023-05-16 14:30:00,47.71,47.73,47.71,47.72,131793.0,44.8509,44.8697,44.8509,44.8603,131793.0
2023-05-16 15:00:00,47.72,47.74,47.72,47.73,124805.0,44.8603,44.8791,44.8603,44.8697,124805.0
2023-05-16 15:30:00,47.73,47.75,47.73,47.74,168390.0,44.8697,44.8885,44.8697,44.8791,168390.0
2023-05-17 09:30:00,47.75,47.77,47.72,47.73,90859.0,44.8885,44.9073,44.8603,44.8697,90859.0
2023-05-17 10:00:00,47.73,47.73,47.71,47.72,61961.0,44.8697,44.8697,44.8509,44.8603,61961.0
2023-05-17 10:30:00,47.73,47.74,47.71,47.73,54030.0,44.8697,44.8791,44.8509,44.8697,54030.0
2023-05-17 11:00:00,47.72,47.73,47.71,47.71,64485.0,44.8603,44.8697,44.8509,44.8509,64485.0
2023-05-17 11:30:00,47.71,47.73,47.71,47.73,69199.0,44.8509,44.8697,44.8509,44.8697,69199.0
2023-05-17 12:00:00,47.73,47.74,47.71,47.73,149188.0,44.8697,44.8791,44.8509,44.8697,149188.0
2023-05-17 12:30:00,47.72,47.75,47.72,47.73,70113.0,44.8603,44.8885,44.8603,44.8697,70113.0
2023-05-17 13:00:00,47.73,47.74,47.72,47.73,78084.0,44.8697,44.8791,44.8603,44.8697,78084.0
2023-05-17 13:30:00,47.73,47.75,47.72,47.73,104842.0,44.8697,44.8885,44.8603,44.8697,104842.0
2023-05-17 14:00:00,47.73,47.74,47.72,47.73,69019.0,44.8697,44.8791,44.8603,44.8697,69019.0
2023-05-17 14:30:00,47.73,47.74,47.72,47.73,76843.0,44.8697,44.8791,44.8603,44.8697,76843.0
2023-05-17 15:00:00,47.73,47.75,47.73,47.75,122291.0,44.8697,44.8885,44.8697,44.8885,122291.0
2023-05-17 15:30:00,47.74,47.76,47.72,47.76,430862.0,44.8791,44.8979,44.8603,44.8979,430862.0
2023-05-18 09:30:00,47.67,47.7,47.64,47.64,133537.0,44.8133,44.8415,44.7851,44.7851,133537.0
2023-05-18 10:00:00,47.64,47.67,47.64,47.66,101753.0,44.7851,44.8133,44.7851,44.8039,101753.0
2023-05-18 10:30:00,47.66,47.68,47.65,47.66,77499.0,44.8039,44.8227,44.7945,44.8039,77499.0
2023-05-18 11:00:00,47.66,47.68,47.65,47.67,124962.0,44.8039,44.8227,44.7945,44.8133,124962.0
2023-05-18 11:30:00,47.67,47.68,47.66,47.66,137706.0,44.8133,44.8227,44.8039,44.8039,137706.0
2023-05-18 12:00:00,47.66,47.67,47.65,47.66,87119.0,44.8039,44.8133,44.7945,44.8039,87119.0
2023-05-18 12:30:00,47.66,47.66,47.63,47.63,87036.0,44.8039,44.8039,44.7757,44.7757,87036.0
2023-05-18 13:00:00,47.63,47.68,47.63,47.65,67121.0,44.7757,44.8227,44.7757,44.7945,67121.0
2023-05-18 13:30:00,47.65,47.66,47.64,47.65,58922.0,44.7945,44.8039,44.7851,44.7945,58922.0
2023-05-18 14:00:00,47.65,47.65,47.63,47.64,106127.0,44.7945,44.7945,44.7757,44.7851,106127.0
2023-05-18 14:30:00,47.64,47.64,47.61,47.61,121351.0,44.7851,44.7851,44.7569,44.7569,121351.0
2023-05-18 15:00:00,47.62,47.65,47.61,47.64,348713.0,44.7663,44.7945,44.7569,44.7851,348713.0
2023-05-18 15:30:00,47.65,47.66,47.63,47.66,399111.0,44.7945,44.8039,44.7757,44.8039,399111.0
2023-05-19 09:30:00,47.61,47.64,47.57,47.59,154374.0,44.7569,44.7851,44.7193,44.7381,154374.0
2023-05-19 10:00:00,47.59,47.59,47.58,47.59,84435.0,44.7381,44.7381,44.7287,44.7381,84435.0
2023-05-19 10:30:00,47.59,47.6,47.57,47.58,108608.0,44.7381,44.7475,44.7193,44.7287,108608.0
2023-05-19 11:00:00,47.58,47.69,47.57,47.68,148587.0,44.7287,44.8321,44.7193,44.8227,148587.0
2023-05-19 11:30:00,47.68,47.71,47.64,47.66,110257.0,44.8227,44.8509,44.7851,44.8039,110257.0
2023-05-19 12:00:00,47.66,47.67,47.63,47.65,95326.0,44.8039,44.8133,44.7757,44.7945,95326.0
2023-05-19 12:30:00,47.65,47.66,47.63,47.65,95000.0,44.7945,44.8039,44.7757,44.7945,95000.0
2023-05-19 13:00:00,47.65,47.66,47.64,47.64,47557.0,44.7945,44.8039,44.7851,44.7851,47557.0
2023-05-19 13:30:00,47.65,47.65,47.63,47.65,284495.0,44.7945,44.7945,44.7757,44.7945,284495.0
2023-05-19 14:00:00,47.65,47.65,47.62,47.63,99267.0,44.7945,44.7945,44.7663,44.7757,99267.0
2023-05-19 14:30:00,47.63,47.64,47.61,47.61,112700.0,44.7757,44.7851,44.7569,44.7569,112700.0
2023-05-19 15:00:00,47.61,47.62,47.59,47.6,87412.0,44.7569,44.7663,44.7381,44.7475,87412.0
2023-05-19 15:30:00,47.59,47.61,47.58,47.6,170950.0,44.7381,44.7569,44.7287,44.7475,170950.0
2023-05-22 09:30:00,47.61,47.63,47.59,47.59,159697.0,44.7569,44.7757,44.7381,44.7381,159697.0
2023-05-22 10:00:00,47.6,47.64,47.59,47.59,264479.0,44.7475,44.7851,44.7381,44.7381,264479.0
2023-05-22 10:30:00,47.59,47.6,47.57,47.58,95785.0,44.7381,44.7475,44.7193,44.7287,95785.0
2023-05-22 11:00:00,47.58,47.58,47.55,47.55,101413.0,44.7287,44.7287,44.7005,44.7005,101413.0
2023-05-22 11:30:00,47.55,47.56,47.55,47.55,201555.0,44.7005,44.7099,44.7005,44.7005,201555.0
2023-05-22 12:00:00,47.55,47.58,47.55,47.57,121165.0,44.7005,44.7287,44.7005,44.7193,121165.0
2023-05-22 12:30:00,47.57,47.59,47.57,47.58,80274.0,44.7193,44.7381,44.7193,44.7287,80274.0
2023-05-22 13:00:00,47.59,47.6,47.58,47.59,104872.0,44.7381,44.7475,44.7287,44.7381,104872.0
2023-05-22 13:30:00,47.59,47.6,47.59,47.59,76623.0,44.7381,44.7475,44.7381,44.7381,76623.0
2023-05-22 14:00:00,47.59,47.6,47.59,47.59,165670.0,44.7381,44.7475,44.7381,44.7381,165670.0
2023-05-22 14:30:00,47.59,47.6,47.58,47.59,129940.0,44.7381,44.7475,44.7287,44.7381,129940.0
2023-05-22 15:00:00,47.59,47.59,47.58,47.59,129562.0,44.7381,44.7381,44.7287,44.7381,129562.0
2023-05-22 15:30:00,47.59,47.59,47.57,47.59,246798.0,44.7381,44.7381,44.7193,44.7381,246798.0
2023-05-23 09:30:00,47.6,47.61,47.56,47.58,171750.0,44.7475,44.7569,44.7099,44.7287,171750.0
2023-05-23 10:00:00,47.58,47.62,47.58,47.61,96722.0,44.7287,44.7663,44.7287,44.7569,96722.0
2023-05-23 10:30:00,47.62,47.63,47.61,47.62,55429.0,44.7663,44.7757,44.7569,44.7663,55429.0
2023-05-23 11:00:00,47.62,47.63,47.61,47.63,92783.0,44.7663,44.7757,44.7569,44.7757,92783.0
2023-05-23 11:30:00,47.63,47.63,47.6,47.62,122061.0,44.7757,44.7757,44.7475,44.7663,122061.0
2023-05-23 12:00:00,47.62,47.63,47.61,47.62,93208.0,44.7663,44.7757,44.7569,44.7663,93208.0
2023-05-23 12:30:00,47.63,47.64,47.62,47.63,120392.0,44.7757,44.7851,44.7663,44.7757,120392.0
2023-05-23 13:00:00,47.63,47.66,47.61,47.64,95923.0,44.7757,44.8039,44.7569,44.7851,95923.0
2023-05-23 13:30:00,47.65,47.65,47.63,47.63,103850.0,44.7945,44.7945,44.7757,44.7757,103850.0
2023-05-23 14:00:00,47.63,47.64,47.62,47.63,176181.0,44.7757,44.7851,44.7663,44.7757,176181.0
2023-05-23 14:30:00,47.63,47.65,47.62,47.64,245368.0,44.7757,44.7945,44.7663,44.7851,245368.0
2023-05-23 15:00:00,47.64,47.64,47.62,47.63,148327.0,44.7851,44.7851,44.7663,44.7757,148327.0
2023-05-23 15:30:00,47.64,47.65,47.62,47.65,111806.0,44.7851,44.7945,44.7663,44.7945,111806.0
2023-05-24 09:30:00,47.67,47.71,47.66,47.66,171089.0,44.8133,44.8509,44.8039,44.8039,171089.0
2023-05-24 10:00:00,47.66,47.67,47.65,47.66,80753.0,44.8039,44.8133,44.7945,44.8039,80753.0
2023-05-24 10:30:00,47.66,47.67,47.64,47.65,73519.0,44.8039,44.8133,44.7851,44.7945,73519.0
2023-05-24 11:00:00,47.65,47.65,47.62,47.63,120893.0,44.7945,44.7945,44.7663,44.7757,120893.0
2023-05-24 11:30:00,47.62,47.63,47.59,47.59,58595.0,44.7663,44.7757,44.7381,44.7381,58595.0
2023-05-24 12:00:00,47.59,47.6,47.54,47.55,72014.0,44.7381,44.7475,44.6911,44.7005,72014.0
2023-05-24 12:30:00,47.55,47.56,47.54,47.55,71669.0,44.7005,44.7099,44.6911,44.7005,71669.0
2023-05-24 13:00:00,47.55,47.57,47.54,47.55,88817.0,44.7005,44.7193,44.6911,44.7005,88817.0
2023-05-24 13:30:00,47.55,47.57,47.55,47.55,90572.0,44.7005,44.7193,44.7005,44.7005,90572.0
2023-05-24 14:00:00,47.55,47.58,47.55,47.58,80493.0,44.7005,44.7287,44.7005,44.7287,80493.0
2023-05-24 14:30:00,47.57,47.59,47.56,47.56,179303.0,44.7193,44.7381,44.7099,44.7099,179303.0
2023-05-24 15:00:00,47.56,47.57,47.55,47.55,134622.0,44.7099,44.7193,44.7005,44.7005,134622.0
2023-05-24 15:30:00,47.55,47.56,47.54,47.54,215033.0,44.7005,44.7099,44.6911,44.6911,215033.0
2023-05-25 09:30:00,47.48,47.5,47.44,47.45,296111.0,44.6347,44.6535,44.5971,44.6065,296111.0
2023-05-25 10:00:00,47.45,47.5,47.44,47.48,118406.0,44.6065,44.6535,44.5971,44.6347,118406.0
2023-05-25 10:30:00,47.48,47.51,47.47,47.48,125509.0,44.6347,44.6629,44.6253,44.6347,125509.0
2023-05-25 11:00:00,47.48,47.5,47.46,47.47,178585.0,44.6347,44.6535,44.6159,44.6253,178585.0
2023-05-25 11:30:00,47.47,47.48,47.44,47.45,139317.0,44.6253,44.6347,44.5971,44.6065,139317.0
2023-05-25 12:00:00,47.45,47.46,47.42,47.43,219138.0,44.6065,44.6159,44.5783,44.5877,219138.0
2023-05-25 12:30:00,47.43,47.44,47.41,47.42,186989.0,44.5877,44.5971,44.5689,44.5783,186989.0
2023-05-25 13:00:00,47.42,47.44,47.41,47.44,217054.0,44.5783,44.5971,44.5689,44.5971,217054.0
2023-05-25 13:30:00,47.43,47.45,47.43,47.44,98205.0,44.5877,44.6065,44.5877,44.5971,98205.0
2023-05-25 14:00:00,47.45,47.45,47.41,47.42,177718.0,44.6065,44.6065,44.5689,44.5783,177718.0
2023-05-25 14:30:00,47.42,47.42,47.39,47.4,84524.0,44.5783,44.5783,44.5501,44.5595,84524.0
2023-05-25 15:00:00,47.39,47.4,47.37,47.37,146919.0,44.5501,44.5595,44.5313,44.5313,146919.0
2023-05-25 15:30:00,47.37,47.38,47.37,47.37,136923.0,44.5313,44.5407,44.5313,44.5313,136923.0
2023-05-26 09:30:00,47.38,47.39,47.36,47.36,164264.0,44.5407,44.5501,44.5219,44.5219,164264.0
2023-05-26 10:00:00,47.36,47.41,47.36,47.41,95019.0,44.5219,44.5689,44.5219,44.5689,95019.0
2023-05-26 10:30:00,47.41,47.41,47.36,47.37,130137.0,44.5689,44.5689,44.5219,44.5313,130137.0
2023-05-26 11:00:00,47.36,47.36,47.32,47.35,75502.0,44.5219,44.5219,44.4843,44.5125,75502.0
2023-05-26 11:30:00,47.34,47.37,47.34,47.36,71211.0,44.5031,44.5313,44.5031,44.5219,71211.0
2023-05-26 12:00:00,47.36,47.37,47.35,47.37,41073.0,44.5219,44.5313,44.5125,44.5313,41073.0
2023-05-26 12:30:00,47.36,47.37,47.35,47.36,62502.0,44.5219,44.5313,44.5125,44.5219,62502.0
2023-05-26 13:00:00,47.36,47.39,47.35,47.39,55632.0,44.5219,44.5501,44.5125,44.5501,55632.0
2023-05-26 13:30:00,47.39,47.39,47.37,47.37,716846.0,44.5501,44.5501,44.5313,44.5313,716846.0
2023-05-26 14:00:00,47.38,47.38,47.37,47.38,52673.0,44.5407,44.5407,44.5313,44.5407,52673.0
2023-05-26 14:30:00,47.37,47.39,47.37,47.39,3048138.0,44.5313,44.5501,44.5313,44.5501,3048138.0
2023-05-26 15:00:00,47.38,47.42,47.37,47.37,137604.0,44.5407,44.5783,44.5313,44.5313,137604.0
2023-05-26 15:30:00,47.37,47.38,47.37,47.38,110499.0,44.5313,44.5407,44.5313,44.5407,110499.0
2023-05-30 09:30:00,47.41,47.44,47.41,47.42,196486.0,44.5689,44.5971,44.5689,44.5783,196486.0
2023-05-30 10:00:00,47.43,47.44,47.41,47.44,121032.0,44.5877,44.5971,44.5689,44.5971,121032.0
2023-05-30 10:30:00,47.43,47.45,47.43,47.45,102692.0,44.5877,44.6065,44.5877,44.6065,102692.0
2023-05-30 11:00:00,47.45,47.47,47.44,47.46,52499.0,44.6065,44.6253,44.5971,44.6159,52499.0
2023-05-30 11:30:00,47.46,47.47,47.45,47.46,38263.0,44.6159,44.6253,44.6065,44.6159,38263.0
2023-05-30 12:00:00,47.47,47.48,47.46,47.48,42449.0,44.6253,44.6347,44.6159,44.6347,42449.0
2023-05-30 12:30:00,47.48,47.48,47.46,47.47,59005.0,44.6347,44.6347,44.6159,44.6253,59005.0
2023-05-30 13:00:00,47.46,47.48,47.46,47.47,63083.0,44.6159,44.6347,44.6159,44.6253,63083.0
2023-05-30 13:30:00,47.48,47.48,47.46,47.47,79833.0,44.6347,44.6347,44.6159,44.6253,79833.0
2023-05-30 14:00:00,47.46,47.47,47.46,47.47,53999.0,44.6159,44.6253,44.6159,44.6253,53999.0
2023-05-30 14:30:00,47.47,47.47,47.46,47.47,224872.0,44.6253,44.6253,44.6159,44.6253,224872.0
2023-05-30 15:00:00,47.47,47.48,47.46,47.48,67157.0,44.6253,44.6347,44.6159,44.6347,67157.0
2023-05-30 15:30:00,47.48,47.5,47.47,47.48,474114.0,44.6347,44.6535,44.6253,44.6347,474114.0
2023-05-31 09:30:00,47.51,47.55,47.5,47.53,121184.0,44.6629,44.7005,44.6535,44.6817,121184.0
2023-05-31 10:00:00,47.52,47.53,47.46,47.5,249396.0,44.6723,44.6817,44.6159,44.6535,249396.0
2023-05-31 10:30:00,47.5,47.53,47.5,47.53,76016.0,44.6535,44.6817,44.6535,44.6817,76016.0
2023-05-31 11:00:00,47.52,47.53,47.5,47.51,114602.0,44.6723,44.6817,44.6535,44.6629,114602.0
2023-05-31 11:30:00,47.51,47.51,47.49,47.5,78193.0,44.6629,44.6629,44.6441,44.6535,78193.0
2023-05-31 12:00:00,47.49,47.5,47.47,47.5,89771.0,44.6441,44.6535,44.6253,44.6535,89771.0
2023-05-31 12:30:00,47.49,47.51,47.49,47.51,63052.0,44.6441,44.6629,44.6441,44.6629,63052.0
2023-05-31 13:00:00,47.51,47.51,47.49,47.5,123648.0,44.6629,44.6629,44.6441,44.6535,123648.0
2023-05-31 13:30:00,47.51,47.53,47.5,47.53,41456.0,44.6629,44.6817,44.6535,44.6817,41456.0
2023-05-31 14:00:00,47.53,47.54,47.51,47.54,76866.0,44.6817,44.6911,44.6629,44.6911,76866.0
2023-05-31 14:30:00,47.54,47.54,47.51,47.52,104013.0,44.6911,44.6911,44.6629,44.6723,104013.0
2023-05-31 15:00:00,47.51,47.52,47.51,47.51,75727.0,44.6629,44.6723,44.6629,44.6629,75727.0
2023-05-31 15:30:00,47.52,47.55,47.5,47.53,228969.0,44.6723,44.7005,44.6535,44.6817,228969.0
2023-06-01 09:30:00,47.53,47.57,47.53,47.54,102659.0,44.6817,44.7193,44.6817,44.6911,102659.0
2023-06-01 10:00:00,47.55,47.58,47.53,47.55,102222.0,44.7005,44.7287,44.6817,44.7005,102222.0
2023-06-01 10:30:00,47.55,47.57,47.53,47.55,149175.0,44.7005,44.7193,44.6817,44.7005,149175.0
2023-06-01 11:00:00,47.54,47.57,47.54,47.57,78141.0,44.6911,44.7193,44.6911,44.7193,78141.0
2023-06-01 11:30:00,47.57,47.59,47.56,47.58,185454.0,44.7193,44.7381,44.7099,44.7287,185454.0
2023-06-01 12:00:00,47.58,47.58,47.56,47.56,76904.0,44.7287,44.7287,44.7099,44.7099,76904.0
2023-06-01 12:30:00,47.56,47.58,47.56,47.57,100784.0,44.7099,44.7287,44.7099,44.7193,100784.0
2023-06-01 13:00:00,47.58,47.6,47.57,47.59,42518.0,44.7287,44.7475,44.7193,44.7381,42518.0
2023-06-01 13:30:00,47.59,47.6,47.59,47.59,53659.0,44.7381,44.7475,44.7381,44.7381,53659.0
2023-06-01 14:00:00,47.59,47.6,47.58,47.59,80642.0,44.7381,44.7475,44.7287,44.7381,80642.0
2023-06-01 14:30:00,47.59,47.6,47.58,47.58,72159.0,44.7381,44.7475,44.7287,44.7287,72159.0
2023-06-01 15:00:00,47.59,47.6,47.58,47.59,91980.0,44.7381,44.7475,44.7287,44.7381,91980.0
2023-06-01 15:30:00,47.59,47.6,47.58,47.59,126205.0,44.7381,44.7475,44.7287,44.7381,126205.0
2023-06-02 09:30:00,47.6,47.61,47.55,47.55,151367.0,44.7475,44.7569,44.7005,44.7005,151367.0
2023-06-02 10:00:00,47.55,47.57,47.54,47.55,52320.0,44.7005,44.7193,44.6911,44.7005,52320.0
2023-06-02 10:30:00,47.54,47.56,47.54,47.55,90171.0,44.6911,44.7099,44.6911,44.7005,90171.0
2023-06-02 11:00:00,47.55,47.55,47.52,47.53,186981.0,44.7005,44.7005,44.6723,44.6817,186981.0
2023-06-02 11:30:00,47.53,47.53,47.51,47.51,75013.0,44.6817,44.6817,44.6629,44.6629,75013.0
2023-06-02 12:00:00,47.52,47.52,47.49,47.5,82327.0,44.6723,44.6723,44.6441,44.6535,82327.0
2023-06-02 12:30:00,47.5,47.51,47.49,47.5,67557.0,44.6535,44.6629,44.6441,44.6535,67557.0
2023-06-02 13:00:00,47.51,47.52,47.5,47.52,83004.0,44.6629,44.6723,44.6535,44.6723,83004.0
2023-06-02 13:30:00,47.52,47.52,47.48,47.48,138556.0,44.6723,44.6723,44.6347,44.6347,138556.0
2023-06-02 14:00:00,47.48,47.5,47.48,47.5,124341.0,44.6347,44.6535,44.6347,44.6535,124341.0
2023-06-02 14:30:00,47.5,47.5,47.48,47.49,193597.0,44.6535,44.6535,44.6347,44.6441,193597.0
2023-06-02 15:00:00,47.49,47.49,47.48,47.49,222364.0,44.6441,44.6441,44.6347,44.6441,222364.0
2023-06-02 15:30:00,47.49,47.5,47.48,47.5,186138.0,44.6441,44.6535,44.6347,44.6535,186138.0
2023-06-05 09:30:00,47.5,47.51,47.47,47.48,306935.0,44.6535,44.6629,44.6253,44.6347,306935.0
2023-06-05 10:00:00,47.49,47.59,47.49,47.57,103259.0,44.6441,44.7381,44.6441,44.7193,103259.0
2023-06-05 10:30:00,47.57,47.57,47.55,47.56,112189.0,44.7193,44.7193,44.7005,44.7099,112189.0
2023-06-05 11:00:00,47.55,47.58,47.55,47.57,75297.0,44.7005,44.7287,44.7005,44.7193,75297.0
2023-06-05 11:30:00,47.57,47.57,47.56,47.57,112272.0,44.7193,44.7193,44.7099,44.7193,112272.0
2023-06-05 12:00:00,47.56,47.58,47.54,47.55,87409.0,44.7099,44.7287,44.6911,44.7005,87409.0
2023-06-05 12:30:00,47.54,47.55,47.54,47.54,50506.0,44.6911,44.7005,44.6911,44.6911,50506.0
2023-06-05 13:00:00,47.54,47.55,47.54,47.54,103993.0,44.6911,44.7005,44.6911,44.6911,103993.0
2023-06-05 13:30:00,47.54,47.56,47.54,47.54,67423.0,44.6911,44.7099,44.6911,44.6911,67423.0
2023-06-05 14:00:00,47.55,47.55,47.53,47.54,138505.0,44.7005,44.7005,44.6817,44.6911,138505.0
2023-06-05 14:30:00,47.53,47.56,47.53,47.55,268077.0,44.6817,44.7099,44.6817,44.7005,268077.0
2023-06-05 15:00:00,47.55,47.56,47.54,47.55,172017.0,44.7005,44.7099,44.6911,44.7005,172017.0
2023-06-05 15:30:00,47.55,47.56,47.54,47.56,265307.0,44.7005,44.7099,44.6911,44.7099,265307.0
2023-06-06 09:30:00,47.53,47.54,47.49,47.5,129701.0,44.6817,44.6911,44.6441,44.6535,129701.0
2023-06-06 10:00:00,47.5,47.53,47.49,47.52,182124.0,44.6535,44.6817,44.6441,44.6723,182124.0
2023-06-06 10:30:00,47.52,47.52,47.51,47.52,88754.0,44.6723,44.6723,44.6629,44.6723,88754.0
2023-06-06 11:00:00,47.51,47.54,47.5,47.53,96301.0,44.6629,44.6911,44.6535,44.6817,96301.0
2023-06-06 11:30:00,47.54,47.54,47.53,47.53,50715.0,44.6911,44.6911,44.6817,44.6817,50715.0
2023-06-06 12:00:00,47.53,47.54,47.52,47.53,72122.0,44.6817,44.6911,44.6723,44.6817,72122.0
2023-06-06 12:30:00,47.54,47.54,47.53,47.54,37589.0,44.6911,44.6911,44.6817,44.6911,37589.0
2023-06-06 13:00:00,47.54,47.54,47.52,47.53,36443.0,44.6911,44.6911,44.6723,44.6817,36443.0
2023-06-06 13:30:00,47.53,47.54,47.52,47.53,426180.0,44.6817,44.6911,44.6723,44.6817,426180.0
2023-06-06 14:00:00,47.54,47.54,47.52,47.53,375318.0,44.6911,44.6911,44.6723,44.6817,375318.0
2023-06-06 14:30:00,47.53,47.53,47.52,47.52,69514.0,44.6817,44.6817,44.6723,44.6723,69514.0
2023-06-06 15:00:00,47.53,47.53,47.52,47.53,236552.0,44.6817,44.6817,44.6723,44.6817,236552.0
2023-06-06 15:30:00,47.53,47.54,47.52,47.54,285013.0,44.6817,44.6911,44.6723,44.6911,285013.0
2023-06-07 09:30:00,47.54,47.56,47.53,47.56,168840.0,44.6911,44.7099,44.6817,44.7099,168840.0
2023-06-07 10:00:00,47.55,47.55,47.5,47.5,291208.0,44.7005,44.7005,44.6535,44.6535,291208.0
2023-06-07 10:30:00,47.51,47.52,47.49,47.5,224610.0,44.6629,44.6723,44.6441,44.6535,224610.0
2023-06-07 11:00:00,47.49,47.5,47.47,47.48,113840.0,44.6441,44.6535,44.6253,44.6347,113840.0
2023-06-07 11:30:00,47.47,47.49,47.46,47.46,97799.0,44.6253,44.6441,44.6159,44.6159,97799.0
2023-06-07 12:00:00,47.47,47.47,47.45,47.46,142490.0,44.6253,44.6253,44.6065,44.6159,142490.0
2023-06-07 12:30:00,47.45,47.47,47.45,47.46,369943.0,44.6065,44.6253,44.6065,44.6159,369943.0
2023-06-07 13:00:00,47.45,47.47,47.44,47.46,95961.0,44.6065,44.6253,44.5971,44.6159,95961.0
2023-06-07 13:30:00,47.47,47.49,47.46,47.48,162946.0,44.6253,44.6441,44.6159,44.6347,162946.0
2023-06-07 14:00:00,47.48,47.48,47.46,47.48,196904.0,44.6347,44.6347,44.6159,44.6347,196904.0
2023-06-07 14:30:00,47.48,47.49,47.47,47.48,101498.0,44.6347,44.6441,44.6253,44.6347,101498.0
2023-06-07 15:00:00,47.48,47.5,47.47,47.47,152042.0,44.6347,44.6535,44.6253,44.6253,152042.0
2023-06-07 15:30:00,47.47,47.48,47.46,47.47,202373.0,44.6253,44.6347,44.6159,44.6253,202373.0
2023-06-08 09:30:00,47.54,47.57,47.53,47.55,241975.0,44.6911,44.7193,44.6817,44.7005,241975.0
2023-06-08 10:00:00,47.55,47.57,47.54,47.57,92680.0,44.7005,44.7193,44.6911,44.7193,92680.0
2023-06-08 10:30:00,47.57,47.58,47.55,47.55,148953.0,44.7193,44.7287,44.7005,44.7005,148953.0
2023-06-08 11:00:00,47.55,47.56,47.54,47.55,69511.0,44.7005,44.7099,44.6911,44.7005,69511.0
2023-06-08 11:30:00,47.55,47.57,47.55,47.55,47105.0,44.7005,44.7193,44.7005,44.7005,47105.0
2023-06-08 12:00:00,47.55,47.56,47.53,47.54,127388.0,44.7005,44.7099,44.6817,44.6911,127388.0
2023-06-08 12:30:00,47.55,47.56,47.53,47.54,77717.0,44.7005,44.7099,44.6817,44.6911,77717.0
2023-06-08 13:00:00,47.54,47.55,47.53,47.54,127291.0,44.6911,44.7005,44.6817,44.6911,127291.0
2023-06-08 13:30:00,47.55,47.56,47.54,47.55,200532.0,44.7005,44.7099,44.6911,44.7005,200532.0
2023-06-08 14:00:00,47.55,47.56,47.55,47.56,61351.0,44.7005,44.7099,44.7005,44.7099,61351.0
2023-06-08 14:30:00,47.56,47.56,47.54,47.55,204265.0,44.7099,44.7099,44.6911,44.7005,204265.0
2023-06-08 15:00:00,47.55,47.55,47.53,47.53,185588.0,44.7005,44.7005,44.6817,44.6817,185588.0
2023-06-08 15:30:00,47.54,47.56,47.53,47.55,440560.0,44.6911,44.7099,44.6817,44.7005,440560.0
2023-06-09 09:30:00,47.52,47.55,47.5,47.52,101138.0,44.6723,44.7005,44.6535,44.6723,101138.0
2023-06-09 10:00:00,47.52,47.52,47.5,47.52,97607.0,44.6723,44.6723,44.6535,44.6723,97607.0
2023-06-09 10:30:00,47.52,47.52,47.5,47.51,53655.0,44.6723,44.6723,44.6535,44.6629,53655.0
2023-06-09 11:00:00,47.5,47.52,47.5,47.5,63174.0,44.6535,44.6723,44.6535,44.6535,63174.0
2023-06-09 11:30:00,47.51,47.51,47.49,47.5,94076.0,44.6629,44.6629,44.6441,44.6535,94076.0
2023-06-09 12:00:00,47.5,47.5,47.49,47.49,56990.0,44.6535,44.6535,44.6441,44.6441,56990.0
2023-06-09 12:30:00,47.5,47.5,47.48,47.48,59399.0,44.6535,44.6535,44.6347,44.6347,59399.0
2023-06-09 13:00:00,47.48,47.49,47.48,47.48,47912.0,44.6347,44.6441,44.6347,44.6347,47912.0
2023-06-09 13:30:00,47.48,47.49,47.48,47.48,30315.0,44.6347,44.6441,44.6347,44.6347,30315.0
2023-06-09 14:00:00,47.48,47.49,47.48,47.48,121372.0,44.6347,44.6441,44.6347,44.6347,121372.0
2023-06-09 14:30:00,47.48,47.49,47.47,47.48,75864.0,44.6347,44.6441,44.6253,44.6347,75864.0
2023-06-09 15:00:00,47.48,47.48,47.47,47.47,100003.0,44.6347,44.6347,44.6253,44.6253,100003.0
2023-06-09 15:30:00,47.47,47.48,47.46,47.47,213314.0,44.6253,44.6347,44.6159,44.6253,213314.0
2023-06-12 09:30:00,47.48,47.5,47.46,47.47,188987.0,44.6347,44.6535,44.6159,44.6253,188987.0
2023-06-12 10:00:00,47.47,47.48,47.44,47.44,92659.0,44.6253,44.6347,44.5971,44.5971,92659.0
2023-06-12 10:30:00,47.45,47.47,47.44,47.46,136575.0,44.6065,44.6253,44.5971,44.6159,136575.0
2023-06-12 11:00:00,47.47,47.47,47.46,47.47,83350.0,44.6253,44.6253,44.6159,44.6253,83350.0
2023-06-12 11:30:00,47.47,47.47,47.45,47.46,71853.0,44.6253,44.6253,44.6065,44.6159,71853.0
2023-06-12 12:00:00,47.46,47.47,47.45,47.47,59499.0,44.6159,44.6253,44.6065,44.6253,59499.0
2023-06-12 12:30:00,47.47,47.47,47.45,47.46,67387.0,44.6253,44.6253,44.6065,44.6159,67387.0
2023-06-12 13:00:00,47.46,47.48,47.44,47.48,89685.0,44.6159,44.6347,44.5971,44.6347,89685.0
2023-06-12 13:30:00,47.47,47.48,47.47,47.48,59409.0,44.6253,44.6347,44.6253,44.6347,59409.0
2023-06-12 14:00:00,47.47,47.48,47.46,47.46,87541.0,44.6253,44.6347,44.6159,44.6159,87541.0
2023-06-12 14:30:00,47.47,47.48,47.46,47.46,142510.0,44.6253,44.6347,44.6159,44.6159,142510.0
2023-06-12 15:00:00,47.47,47.49,47.46,47.48,193602.0,44.6253,44.6441,44.6159,44.6347,193602.0
2023-06-12 15:30:00,47.48,47.5,47.47,47.49,285849.0,44.6347,44.6535,44.6253,44.6441,285849.0
2023-06-13 09:30:00,47.53,47.55,47.49,47.49,106714.0,44.6817,44.7005,44.6441,44.6441,106714.0
2023-06-13 10:00:00,47.49,47.51,47.47,47.51,95183.0,44.6441,44.6629,44.6253,44.6629,95183.0
2023-06-13 10:30:00,47.51,47.51,47.49,47.51,210255.0,44.6629,44.6629,44.6441,44.6629,210255.0
2023-06-13 11:00:00,47.51,47.51,47.46,47.47,74288.0,44.6629,44.6629,44.6159,44.6253,74288.0
2023-06-13 11:30:00,47.47,47.48,47.46,47.46,70134.0,44.6253,44.6347,44.6159,44.6159,70134.0
2023-06-13 12:00:00,47.47,47.47,47.46,47.47,53471.0,44.6253,44.6253,44.6159,44.6253,53471.0
2023-06-13 12:30:00,47.46,47.48,47.46,47.48,57027.0,44.6159,44.6347,44.6159,44.6347,57027.0
2023-06-13 13:00:00,47.47,47.48,47.46,47.47,215734.0,44.6253,44.6347,44.6159,44.6253,215734.0
2023-06-13 13:30:00,47.46,47.47,47.42,47.43,82119.0,44.6159,44.6253,44.5783,44.5877,82119.0
2023-06-13 14:00:00,47.43,47.44,47.39,47.4,93864.0,44.5877,44.5971,44.5501,44.5595,93864.0
2023-06-13 14:30:00,47.39,47.4,47.38,47.38,139112.0,44.5501,44.5595,44.5407,44.5407,139112.0
2023-06-13 15:00:00,47.38,47.39,47.37,47.37,216301.0,44.5407,44.5501,44.5313,44.5313,216301.0
2023-06-13 15:30:00,47.38,47.39,47.37,47.39,377133.0,44.5407,44.5501,44.5313,44.5501,377133.0
2023-06-14 09:30:00,47.47,47.5,47.46,47.47,99195.0,44.6253,44.6535,44.6159,44.6253,99195.0
2023-06-14 10:00:00,47.46,47.5,47.46,47.5,97024.0,44.6159,44.6535,44.6159,44.6535,97024.0
2023-06-14 10:30:00,47.49,47.5,47.48,47.48,276703.0,44.6441,44.6535,44.6347,44.6347,276703.0
2023-06-14 11:00:00,47.48,47.5,47.47,47.5,1454586.0,44.6347,44.6535,44.6253,44.6535,1454586.0
2023-06-14 11:30:00,47.5,47.51,47.49,47.5,239043.0,44.6535,44.6629,44.6441,44.6535,239043.0
2023-06-14 12:00:00,47.5,47.5,47.49,47.5,65090.0,44.6535,44.6535,44.6441,44.6535,65090.0
2023-06-14 12:30:00,47.49,47.5,47.49,47.5,57655.0,44.6441,44.6535,44.6441,44.6535,57655.0
2023-06-14 13:00:00,47.5,47.5,47.49,47.49,46077.0,44.6535,44.6535,44.6441,44.6441,46077.0
2023-06-14 13:30:00,47.49,47.52,47.48,47.52,196344.0,44.6441,44.6723,44.6347,44.6723,196344.0
2023-06-14 14:00:00,47.52,47.52,47.33,47.37,143987.0,44.6723,44.6723,44.4937,44.5313,143987.0
2023-06-14 14:30:00,47.36,47.42,47.35,47.4,138875.0,44.5219,44.5783,44.5125,44.5595,138875.0
2023-06-14 15:00:00,47.4,47.42,47.36,47.36,147935.0,44.5595,44.5783,44.5219,44.5219,147935.0
2023-06-14 15:30:00,47.36,47.42,47.35,47.41,272863.0,44.5219,44.5783,44.5125,44.5689,272863.0
2023-06-15 09:30:00,47.56,47.58,47.54,47.57,231100.0,44.7099,44.7287,44.6911,44.7193,231100.0
2023-06-15 10:00:00,47.57,47.58,47.55,47.57,108156.0,44.7193,44.7287,44.7005,44.7193,108156.0
2023-06-15 10:30:00,47.58,47.59,47.56,47.56,87219.0,44.7287,44.7381,44.7099,44.7099,87219.0
2023-06-15 11:00:00,47.56,47.57,47.55,47.57,51702.0,44.7099,44.7193,44.7005,44.7193,51702.0
2023-06-15 11:30:00,47.56,47.58,47.56,47.58,202440.0,44.7099,44.7287,44.7099,44.7287,202440.0
2023-06-15 12:00:00,47.58,47.58,47.56,47.58,92323.0,44.7287,44.7287,44.7099,44.7287,92323.0
2023-06-15 12:30:00,47.58,47.58,47.57,47.57,31334.0,44.7287,44.7287,44.7193,44.7193,31334.0
2023-06-15 13:00:00,47.58,47.58,47.57,47.57,40240.0,44.7287,44.7287,44.7193,44.7193,40240.0
2023-06-15 13:30:00,47.58,47.58,47.56,47.57,87077.0,44.7287,44.7287,44.7099,44.7193,87077.0
2023-06-15 14:00:00,47.56,47.57,47.55,47.55,121457.0,44.7099,44.7193,44.7005,44.7005,121457.0
2023-06-15 14:30:00,47.55,47.56,47.55,47.55,95067.0,44.7005,44.7099,44.7005,44.7005,95067.0
2023-06-15 15:00:00,47.56,47.57,47.55,47.57,88498.0,44.7099,44.7193,44.7005,44.7193,88498.0
2023-06-15 15:30:00,47.57,47.58,47.56,47.57,131105.0,44.7193,44.7287,44.7099,44.7193,131105.0
2023-06-16 09:30:00,47.5,47.5,47.47,47.48,88234.0,44.6535,44.6535,44.6253,44.6347,88234.0
2023-06-16 10:00:00,47.48,47.53,47.43,47.44,81559.0,44.6347,44.6817,44.5877,44.5971,81559.0
2023-06-16 10:30:00,47.43,47.49,47.43,47.49,122162.0,44.5877,44.6441,44.5877,44.6441,122162.0
2023-06-16 11:00:00,47.49,47.5,47.48,47.48,141901.0,44.6441,44.6535,44.6347,44.6347,141901.0
2023-06-16 11:30:00,47.49,47.5,47.47,47.49,91871.0,44.6441,44.6535,44.6253,44.6441,91871.0
2023-06-16 12:00:00,47.49,47.49,47.47,47.48,162141.0,44.6441,44.6441,44.6253,44.6347,162141.0
2023-06-16 12:30:00,47.48,47.49,47.47,47.48,46736.0,44.6347,44.6441,44.6253,44.6347,46736.0
2023-06-16 13:00:00,47.48,47.5,47.48,47.49,39316.0,44.6347,44.6535,44.6347,44.6441,39316.0
2023-06-16 13:30:00,47.49,47.5,47.48,47.48,69917.0,44.6441,44.6535,44.6347,44.6347,69917.0
2023-06-16 14:00:00,47.48,47.49,47.48,47.49,45898.0,44.6347,44.6441,44.6347,44.6441,45898.0
2023-06-16 14:30:00,47.48,47.5,47.47,47.49,306913.0,44.6347,44.6535,44.6253,44.6441,306913.0
2023-06-16 15:00:00,47.49,47.5,47.48,47.5,189935.0,44.6441,44.6535,44.6347,44.6535,189935.0
2023-06-16 15:30:00,47.5,47.5,47.49,47.5,107949.0,44.6535,44.6535,44.6441,44.6535,107949.0
2023-06-20 09:30:00,47.47,47.53,47.47,47.5,413254.0,44.6253,44.6817,44.6253,44.6535,413254.0
2023-06-20 10:00:00,47.5,47.52,47.49,47.52,186807.0,44.6535,44.6723,44.6441,44.6723,186807.0
2023-06-20 10:30:00,47.52,47.54,47.5,47.54,66808.0,44.6723,44.6911,44.6535,44.6911,66808.0
2023-06-20 11:00:00,47.53,47.54,47.51,47.52,96539.0,44.6817,44.6911,44.6629,44.6723,96539.0
2023-06-20 11:30:00,47.52,47.53,47.5,47.5,145664.0,44.6723,44.6817,44.6535,44.6535,145664.0
2023-06-20 12:00:00,47.51,47.52,47.49,47.52,82558.0,44.6629,44.6723,44.6441,44.6723,82558.0
2023-06-20 12:30:00,47.52,47.53,47.51,47.52,411361.0,44.6723,44.6817,44.6629,44.6723,411361.0
2023-06-20 13:00:00,47.52,47.52,47.51,47.52,65767.0,44.6723,44.6723,44.6629,44.6723,65767.0
2023-06-20 13:30:00,47.52,47.52,47.51,47.52,44841.0,44.6723,44.6723,44.6629,44.6723,44841.0
2023-06-20 14:00:00,47.52,47.52,47.5,47.51,68931.0,44.6723,44.6723,44.6535,44.6629,68931.0
2023-06-20 14:30:00,47.51,47.51,47.5,47.51,71630.0,44.6629,44.6629,44.6535,44.6629,71630.0
2023-06-20 15:00:00,47.51,47.51,47.49,47.5,127378.0,44.6629,44.6629,44.6441,44.6535,127378.0
2023-06-20 15:30:00,47.5,47.52,47.49,47.51,143619.0,44.6535,44.6723,44.6441,44.6629,143619.0
2023-06-21 09:30:00,47.47,47.49,47.45,47.46,85817.0,44.6253,44.6441,44.6065,44.6159,85817.0
2023-06-21 10:00:00,47.46,47.48,47.45,47.46,73345.0,44.6159,44.6347,44.6065,44.6159,73345.0
2023-06-21 10:30:00,47.46,47.49,47.45,47.48,81254.0,44.6159,44.6441,44.6065,44.6347,81254.0
2023-06-21 11:00:00,47.48,47.49,47.46,47.47,365543.0,44.6347,44.6441,44.6159,44.6253,365543.0
2023-06-21 11:30:00,47.47,47.48,47.46,47.48,77352.0,44.6253,44.6347,44.6159,44.6347,77352.0
2023-06-21 12:00:00,47.47,47.49,47.47,47.49,189813.0,44.6253,44.6441,44.6253,44.6441,189813.0
2023-06-21 12:30:00,47.49,47.5,47.48,47.5,50864.0,44.6441,44.6535,44.6347,44.6535,50864.0
2023-06-21 13:00:00,47.5,47.52,47.49,47.5,85003.0,44.6535,44.6723,44.6441,44.6535,85003.0
2023-06-21 13:30:00,47.5,47.53,47.5,47.52,77848.0,44.6535,44.6817,44.6535,44.6723,77848.0
2023-06-21 14:00:00,47.52,47.54,47.51,47.54,59409.0,44.6723,44.6911,44.6629,44.6911,59409.0
2023-06-21 14:30:00,47.54,47.54,47.51,47.52,192308.0,44.6911,44.6911,44.6629,44.6723,192308.0
2023-06-21 15:00:00,47.52,47.52,47.51,47.51,75702.0,44.6723,44.6723,44.6629,44.6629,75702.0
2023-06-21 15:30:00,47.52,47.53,47.5,47.51,232561.0,44.6723,44.6817,44.6535,44.6629,232561.0
2023-06-22 09:30:00,47.48,47.51,47.47,47.49,79697.0,44.6347,44.6629,44.6253,44.6441,79697.0
2023-06-22 10:00:00,47.49,47.49,47.45,47.47,70346.0,44.6441,44.6441,44.6065,44.6253,70346.0
2023-06-22 10:30:00,47.46,47.47,47.45,47.46,48515.0,44.6159,44.6253,44.6065,44.6159,48515.0
2023-06-22 11:00:00,47.47,47.48,47.45,47.46,100455.0,44.6253,44.6347,44.6065,44.6159,100455.0
2023-06-22 11:30:00,47.46,47.48,47.45,47.46,84611.0,44.6159,44.6347,44.6065,44.6159,84611.0
2023-06-22 12:00:00,47.47,47.49,47.46,47.48,43586.0,44.6253,44.6441,44.6159,44.6347,43586.0
2023-06-22 12:30:00,47.48,47.49,47.47,47.48,54778.0,44.6347,44.6441,44.6253,44.6347,54778.0
2023-06-22 13:00:00,47.48,47.56,47.48,47.51,409572.0,44.6347,44.7099,44.6347,44.6629,409572.0
2023-06-22 13:30:00,47.5,47.52,47.5,47.52,68419.0,44.6535,44.6723,44.6535,44.6723,68419.0
2023-06-22 14:00:00,47.52,47.52,47.5,47.5,56788.0,44.6723,44.6723,44.6535,44.6535,56788.0
2023-06-22 14:30:00,47.51,47.51,47.48,47.48,69439.0,44.6629,44.6629,44.6347,44.6347,69439.0
2023-06-22 15:00:00,47.49,47.5,47.49,47.49,60040.0,44.6441,44.6535,44.6441,44.6441,60040.0
2023-06-22 15:30:00,47.49,47.5,47.45,47.47,147369.0,44.6441,44.6535,44.6065,44.6253,147369.0
2023-06-23 09:30:00,47.54,47.56,47.52,47.53,107447.0,44.6911,44.7099,44.6723,44.6817,107447.0
2023-06-23 10:00:00,47.52,47.53,47.5,47.52,56445.0,44.6723,44.6817,44.6535,44.6723,56445.0
2023-06-23 10:30:00,47.51,47.52,47.49,47.49,42103.0,44.6629,44.6723,44.6441,44.6441,42103.0
2023-06-23 11:00:00,47.5,47.5,47.48,47.49,131665.0,44.6535,44.6535,44.6347,44.6441,131665.0
2023-06-23 11:30:00,47.5,47.51,47.49,47.49,49447.0,44.6535,44.6629,44.6441,44.6441,49447.0
2023-06-23 12:00:00,47.5,47.5,47.49,47.49,30255.0,44.6535,44.6535,44.6441,44.6441,30255.0
2023-06-23 12:30:00,47.49,47.5,47.48,47.48,61737.0,44.6441,44.6535,44.6347,44.6347,61737.0
2023-06-23 13:00:00,47.48,47.5,47.48,47.5,54088.0,44.6347,44.6535,44.6347,44.6535,54088.0
2023-06-23 13:30:00,47.5,47.5,47.49,47.49,44228.0,44.6535,44.6535,44.6441,44.6441,44228.0
2023-06-23 14:00:00,47.5,47.5,47.49,47.5,75283.0,44.6535,44.6535,44.6441,44.6535,75283.0
2023-06-23 14:30:00,47.5,47.51,47.49,47.51,151565.0,44.6535,44.6629,44.6441,44.6629,151565.0
2023-06-23 15:00:00,47.51,47.51,47.49,47.49,254776.0,44.6629,44.6629,44.6441,44.6441,254776.0
2023-06-23 15:30:00,47.5,47.51,47.49,47.5,256452.0,44.6535,44.6629,44.6441,44.6535,256452.0
2023-06-26 09:30:00,47.53,47.56,47.52,47.54,122565.0,44.6817,44.7099,44.6723,44.6911,122565.0
2023-06-26 10:00:00,47.54,47.54,47.52,47.53,46933.0,44.6911,44.6911,44.6723,44.6817,46933.0
2023-06-26 10:30:00,47.53,47.54,47.52,47.53,58131.0,44.6817,44.6911,44.6723,44.6817,58131.0
2023-06-26 11:00:00,47.52,47.54,47.52,47.53,63467.0,44.6723,44.6911,44.6723,44.6817,63467.0
2023-06-26 11:30:00,47.53,47.54,47.5,47.51,51934.0,44.6817,44.6911,44.6535,44.6629,51934.0
2023-06-26 12:00:00,47.51,47.51,47.49,47.49,108434.0,44.6629,44.6629,44.6441,44.6441,108434.0
2023-06-26 12:30:00,47.5,47.51,47.49,47.51,70503.0,44.6535,44.6629,44.6441,44.6629,70503.0
2023-06-26 13:00:00,47.51,47.52,47.5,47.51,61666.0,44.6629,44.6723,44.6535,44.6629,61666.0
2023-06-26 13:30:00,47.51,47.52,47.5,47.52,65002.0,44.6629,44.6723,44.6535,44.6723,65002.0
2023-06-26 14:00:00,47.51,47.52,47.51,47.51,46845.0,44.6629,44.6723,44.6629,44.6629,46845.0
2023-06-26 14:30:00,47.52,47.52,47.5,47.51,100951.0,44.6723,44.6723,44.6535,44.6629,100951.0
2023-06-26 15:00:00,47.5,47.51,47.5,47.5,81698.0,44.6535,44.6629,44.6535,44.6535,81698.0
2023-06-26 15:30:00,47.51,47.52,47.5,47.52,176615.0,44.6629,44.6723,44.6535,44.6723,176615.0
2023-06-27 09:30:00,47.52,47.56,47.52,47.53,128426.0,44.6723,44.7099,44.6723,44.6817,128426.0
2023-06-27 10:00:00,47.53,47.53,47.49,47.5,98520.0,44.6817,44.6817,44.6441,44.6535,98520.0
2023-06-27 10:30:00,47.5,47.5,47.46,47.48,107416.0,44.6535,44.6535,44.6159,44.6347,107416.0
2023-06-27 11:00:00,47.47,47.48,47.45,47.46,110997.0,44.6253,44.6347,44.6065,44.6159,110997.0
2023-06-27 11:30:00,47.46,47.47,47.45,47.47,152208.0,44.6159,44.6253,44.6065,44.6253,152208.0
2023-06-27 12:00:00,47.47,47.48,47.46,47.46,77042.0,44.6253,44.6347,44.6159,44.6159,77042.0
2023-06-27 12:30:00,47.47,47.48,47.46,47.46,138384.0,44.6253,44.6347,44.6159,44.6159,138384.0
2023-06-27 13:00:00,47.47,47.47,47.45,47.46,49713.0,44.6253,44.6253,44.6065,44.6159,49713.0
2023-06-27 13:30:00,47.46,47.46,47.44,47.45,63629.0,44.6159,44.6159,44.5971,44.6065,63629.0
2023-06-27 14:00:00,47.45,47.46,47.44,47.45,289200.0,44.6065,44.6159,44.5971,44.6065,289200.0
2023-06-27 14:30:00,47.45,47.45,47.43,47.44,101565.0,44.6065,44.6065,44.5877,44.5971,101565.0
2023-06-27 15:00:00,47.44,47.44,47.43,47.44,98718.0,44.5971,44.5971,44.5877,44.5971,98718.0
2023-06-27 15:30:00,47.44,47.45,47.43,47.45,217777.0,44.5971,44.6065,44.5877,44.6065,217777.0
2023-06-28 09:30:00,47.49,47.52,47.45,47.48,92160.0,44.6441,44.6723,44.6065,44.6347,92160.0
2023-06-28 10:00:00,47.48,47.49,47.47,47.48,44319.0,44.6347,44.6441,44.6253,44.6347,44319.0
2023-06-28 10:30:00,47.48,47.5,47.47,47.48,84111.0,44.6347,44.6535,44.6253,44.6347,84111.0
2023-06-28 11:00:00,47.49,47.5,47.48,47.5,77777.0,44.6441,44.6535,44.6347,44.6535,77777.0
2023-06-28 11:30:00,47.5,47.51,47.49,47.51,92133.0,44.6535,44.6629,44.6441,44.6629,92133.0
2023-06-28 12:00:00,47.5,47.53,47.5,47.53,212309.0,44.6535,44.6817,44.6535,44.6817,212309.0
2023-06-28 12:30:00,47.52,47.53,47.51,47.52,144429.0,44.6723,44.6817,44.6629,44.6723,144429.0
2023-06-28 13:00:00,47.51,47.53,47.51,47.53,133054.0,44.6629,44.6817,44.6629,44.6817,133054.0
2023-06-28 13:30:00,47.52,47.53,47.5,47.51,150373.0,44.6723,44.6817,44.6535,44.6629,150373.0
2023-06-28 14:00:00,47.51,47.52,47.5,47.5,99778.0,44.6629,44.6723,44.6535,44.6535,99778.0
2023-06-28 14:30:00,47.51,47.51,47.5,47.5,99148.0,44.6629,44.6629,44.6535,44.6535,99148.0
2023-06-28 15:00:00,47.51,47.51,47.5,47.51,94203.0,44.6629,44.6629,44.6535,44.6629,94203.0
2023-06-28 15:30:00,47.5,47.52,47.5,47.52,311979.0,44.6535,44.6723,44.6535,44.6723,311979.0
2023-06-29 09:30:00,47.39,47.4,47.35,47.36,98519.0,44.5501,44.5595,44.5125,44.5219,98519.0
2023-06-29 10:00:00,47.36,47.37,47.34,47.35,74938.0,44.5219,44.5313,44.5031,44.5125,74938.0
2023-06-29 10:30:00,47.35,47.38,47.34,47.38,73605.0,44.5125,44.5407,44.5031,44.5407,73605.0
2023-06-29 11:00:00,47.38,47.38,47.36,47.37,127640.0,44.5407,44.5407,44.5219,44.5313,127640.0
2023-06-29 11:30:00,47.37,47.37,47.35,47.37,47066.0,44.5313,44.5313,44.5125,44.5313,47066.0
2023-06-29 12:00:00,47.36,47.38,47.36,47.37,101013.0,44.5219,44.5407,44.5219,44.5313,101013.0
2023-06-29 12:30:00,47.37,47.38,47.36,47.37,89763.0,44.5313,44.5407,44.5219,44.5313,89763.0
2023-06-29 13:00:00,47.37,47.38,47.37,47.37,72896.0,44.5313,44.5407,44.5313,44.5313,72896.0
2023-06-29 13:30:00,47.37,47.38,47.37,47.38,77089.0,44.5313,44.5407,44.5313,44.5407,77089.0
2023-06-29 14:00:00,47.38,47.38,47.37,47.37,70007.0,44.5407,44.5407,44.5313,44.5313,70007.0
2023-06-29 14:30:00,47.38,47.38,47.36,47.37,649450.0,44.5407,44.5407,44.5219,44.5313,649450.0
2023-06-29 15:00:00,47.37,47.38,47.37,47.37,259330.0,44.5313,44.5407,44.5313,44.5313,259330.0
2023-06-29 15:30:00,47.37,47.38,47.37,47.38,138024.0,44.5313,44.5407,44.5313,44.5407,138024.0
2023-06-30 09:30:00,47.39,47.4,47.36,47.38,77425.0,44.5501,44.5595,44.5219,44.5407,77425.0
2023-06-30 10:00:00,47.37,47.41,47.36,47.4,170434.0,44.5313,44.5689,44.5219,44.5595,170434.0
2023-06-30 10:30:00,47.4,47.41,47.37,47.4,101298.0,44.5595,44.5689,44.5313,44.5595,101298.0
2023-06-30 11:00:00,47.4,47.42,47.4,47.41,133139.0,44.5595,44.5783,44.5595,44.5689,133139.0
2023-06-30 11:30:00,47.41,47.41,47.39,47.41,130328.0,44.5689,44.5689,44.5501,44.5689,130328.0
2023-06-30 12:00:00,47.41,47.42,47.4,47.41,116438.0,44.5689,44.5783,44.5595,44.5689,116438.0
2023-06-30 12:30:00,47.41,47.42,47.4,47.41,172215.0,44.5689,44.5783,44.5595,44.5689,172215.0
2023-06-30 13:00:00,47.41,47.42,47.41,47.41,88983.0,44.5689,44.5783,44.5689,44.5689,88983.0
2023-06-30 13:30:00,47.41,47.42,47.4,47.41,127050.0,44.5689,44.5783,44.5595,44.5689,127050.0
2023-06-30 14:00:00,47.41,47.43,47.41,47.43,114982.0,44.5689,44.5877,44.5689,44.5877,114982.0
2023-06-30 14:30:00,47.42,47.43,47.42,47.42,68157.0,44.5783,44.5877,44.5783,44.5783,68157.0
2023-06-30 15:00:00,47.42,47.43,47.41,47.42,168688.0,44.5783,44.5877,44.5689,44.5783,168688.0
2023-06-30 15:30:00,47.42,47.45,47.42,47.42,263091.0,44.5783,44.6065,44.5783,44.5783,263091.0
2023-07-03 09:30:00,47.12,47.14,47.09,47.09,162275.0,44.6248,44.6437,44.5964,44.5964,162275.0
2023-07-03 10:00:00,47.1,47.15,47.09,47.11,59500.0,44.6058,44.6532,44.5964,44.6153,59500.0
2023-07-03 10:30:00,47.11,47.12,47.09,47.1,99536.0,44.6153,44.6248,44.5964,44.6058,99536.0
2023-07-03 11:00:00,47.1,47.11,47.07,47.07,97185.0,44.6058,44.6153,44.5774,44.5774,97185.0
2023-07-03 11:30:00,47.08,47.08,47.07,47.08,217640.0,44.5869,44.5869,44.5774,44.5869,217640.0
2023-07-03 12:00:00,47.07,47.08,47.06,47.07,219410.0,44.5774,44.5869,44.568,44.5774,219410.0
2023-07-03 12:30:00,47.07,47.07,47.05,47.06,137685.0,44.5774,44.5774,44.5585,44.568,137685.0
2023-07-05 09:30:00,47.05,47.08,47.05,47.06,121189.0,44.5585,44.5869,44.5585,44.568,121189.0
2023-07-05 10:00:00,47.07,47.07,47.04,47.05,125567.0,44.5774,44.5774,44.549,44.5585,125567.0
2023-07-05 10:30:00,47.05,47.06,47.04,47.06,248478.0,44.5585,44.568,44.549,44.568,248478.0
2023-07-05 11:00:00,47.05,47.06,47.04,47.05,81467.0,44.5585,44.568,44.549,44.5585,81467.0
2023-07-05 11:30:00,47.04,47.06,47.04,47.05,137278.0,44.549,44.568,44.549,44.5585,137278.0
2023-07-05 12:00:00,47.05,47.06,47.03,47.03,163925.0,44.5585,44.568,44.5395,44.5395,163925.0
2023-07-05 12:30:00,47.03,47.04,47.02,47.02,112377.0,44.5395,44.549,44.5301,44.5301,112377.0
2023-07-05 13:00:00,47.02,47.03,47.01,47.02,136124.0,44.5301,44.5395,44.5206,44.5301,136124.0
2023-07-05 13:30:00,47.03,47.03,47.0,47.0,89185.0,44.5395,44.5395,44.5111,44.5111,89185.0
2023-07-05 14:00:00,47.01,47.02,47.0,47.01,306292.0,44.5206,44.5301,44.5111,44.5206,306292.0
2023-07-05 14:30:00,47.01,47.01,46.98,46.99,231071.0,44.5206,44.5206,44.4922,44.5017,231071.0
2023-07-05 15:00:00,46.98,47.0,46.98,46.99,319136.0,44.4922,44.5111,44.4922,44.5017,319136.0
2023-07-05 15:30:00,46.99,47.01,46.99,47.01,264151.0,44.5017,44.5206,44.5017,44.5206,264151.0
2023-07-06 09:30:00,46.88,46.89,46.84,46.85,139590.0,44.3975,44.407,44.3596,44.3691,139590.0
2023-07-06 10:00:00,46.84,46.85,46.8,46.82,386107.0,44.3596,44.3691,44.3217,44.3407,386107.0
2023-07-06 10:30:00,46.82,46.82,46.77,46.8,529338.0,44.3407,44.3407,44.2933,44.3217,529338.0
2023-07-06 11:00:00,46.8,46.83,46.8,46.81,204260.0,44.3217,44.3501,44.3217,44.3312,204260.0
2023-07-06 11:30:00,46.81,46.84,46.81,46.83,257698.0,44.3312,44.3596,44.3312,44.3501,257698.0
2023-07-06 12:00:00,46.84,46.85,46.83,46.84,386824.0,44.3596,44.3691,44.3501,44.3596,386824.0
2023-07-06 12:30:00,46.84,46.87,46.84,46.86,53710.0,44.3596,44.388,44.3596,44.3785,53710.0
2023-07-06 13:00:00,46.86,46.86,46.84,46.86,76611.0,44.3785,44.3785,44.3596,44.3785,76611.0
2023-07-06 13:30:00,46.85,46.88,46.85,46.88,156436.0,44.3691,44.3975,44.3691,44.3975,156436.0
2023-07-06 14:00:00,46.88,46.88,46.86,46.88,127006.0,44.3975,44.3975,44.3785,44.3975,127006.0
2023-07-06 14:30:00,46.87,46.9,46.87,46.89,139851.0,44.388,44.4164,44.388,44.407,139851.0
2023-07-06 15:00:00,46.89,46.9,46.89,46.9,74051.0,44.407,44.4164,44.407,44.4164,74051.0
2023-07-06 15:30:00,46.9,46.9,46.89,46.9,133256.0,44.4164,44.4164,44.407,44.4164,133256.0
2023-07-07 09:30:00,46.94,46.97,46.91,46.96,305877.0,44.4543,44.4827,44.4259,44.4733,305877.0
2023-07-07 10:00:00,46.96,46.98,46.94,46.97,128519.0,44.4733,44.4922,44.4543,44.4827,128519.0
2023-07-07 10:30:00,46.97,47.0,46.96,46.98,100865.0,44.4827,44.5111,44.4733,44.4922,100865.0
2023-07-07 11:00:00,46.98,46.99,46.96,46.97,483620.0,44.4922,44.5017,44.4733,44.4827,483620.0
2023-07-07 11:30:00,46.97,46.97,46.95,46.96,88541.0,44.4827,44.4827,44.4638,44.4733,88541.0
2023-07-07 12:00:00,46.95,46.97,46.95,46.97,56745.0,44.4638,44.4827,44.4638,44.4827,56745.0
2023-07-07 12:30:00,46.97,46.97,46.95,46.96,54340.0,44.4827,44.4827,44.4638,44.4733,54340.0
2023-07-07 13:00:00,46.96,46.96,46.94,46.96,100235.0,44.4733,44.4733,44.4543,44.4733,100235.0
2023-07-07 13:30:00,46.96,46.96,46.95,46.96,155739.0,44.4733,44.4733,44.4638,44.4733,155739.0
2023-07-07 14:00:00,46.96,46.96,46.95,46.96,62034.0,44.4733,44.4733,44.4638,44.4733,62034.0
2023-07-07 14:30:00,46.96,46.96,46.95,46.96,82675.0,44.4733,44.4733,44.4638,44.4733,82675.0
2023-07-07 15:00:00,46.96,46.96,46.93,46.94,81774.0,44.4733,44.4733,44.4448,44.4543,81774.0
2023-07-07 15:30:00,46.93,46.94,46.92,46.93,164799.0,44.4448,44.4543,44.4354,44.4448,164799.0
2023-07-10 09:30:00,46.96,46.99,46.95,46.97,193460.0,44.4733,44.5017,44.4638,44.4827,193460.0
2023-07-10 10:00:00,46.97,46.99,46.96,46.98,201919.0,44.4827,44.5017,44.4733,44.4922,201919.0
2023-07-10 10:30:00,46.98,46.98,46.96,46.98,173782.0,44.4922,44.4922,44.4733,44.4922,173782.0
2023-07-10 11:00:00,46.98,47.0,46.97,47.0,165926.0,44.4922,44.5111,44.4827,44.5111,165926.0
2023-07-10 11:30:00,47.0,47.0,46.98,47.0,132930.0,44.5111,44.5111,44.4922,44.5111,132930.0
2023-07-10 12:00:00,47.0,47.01,46.99,47.0,56286.0,44.5111,44.5206,44.5017,44.5111,56286.0
2023-07-10 12:30:00,47.0,47.01,46.99,47.0,51303.0,44.5111,44.5206,44.5017,44.5111,51303.0
2023-07-10 13:00:00,47.0,47.01,46.99,47.0,243574.0,44.5111,44.5206,44.5017,44.5111,243574.0
2023-07-10 13:30:00,46.99,47.0,46.98,46.98,104667.0,44.5017,44.5111,44.4922,44.4922,104667.0
2023-07-10 14:00:00,46.98,46.99,46.98,46.98,77738.0,44.4922,44.5017,44.4922,44.4922,77738.0
2023-07-10 14:30:00,46.98,46.99,46.97,46.98,159421.0,44.4922,44.5017,44.4827,44.4922,159421.0
2023-07-10 15:00:00,46.98,46.99,46.98,46.99,95919.0,44.4922,44.5017,44.4922,44.5017,95919.0
2023-07-10 15:30:00,46.98,46.99,46.98,46.98,233930.0,44.4922,44.5017,44.4922,44.4922,233930.0
2023-07-11 09:30:00,46.99,47.01,46.97,46.98,117621.0,44.5017,44.5206,44.4827,44.4922,117621.0
2023-07-11 10:00:00,46.98,47.0,46.98,46.98,111043.0,44.4922,44.5111,44.4922,44.4922,111043.0
2023-07-11 10:30:00,46.99,46.99,46.98,46.99,57335.0,44.5017,44.5017,44.4922,44.5017,57335.0
2023-07-11 11:00:00,46.98,46.99,46.97,46.98,56931.0,44.4922,44.5017,44.4827,44.4922,56931.0
2023-07-11 11:30:00,46.98,46.99,46.97,46.98,48460.0,44.4922,44.5017,44.4827,44.4922,48460.0
2023-07-11 12:00:00,46.98,46.98,46.97,46.97,39659.0,44.4922,44.4922,44.4827,44.4827,39659.0
2023-07-11 12:30:00,46.98,46.98,46.97,46.98,76150.0,44.4922,44.4922,44.4827,44.4922,76150.0
2023-07-11 13:00:00,46.98,46.99,46.97,46.97,46955.0,44.4922,44.5017,44.4827,44.4827,46955.0
2023-07-11 13:30:00,46.98,46.99,46.97,46.98,77949.0,44.4922,44.5017,44.4827,44.4922,77949.0
2023-07-11 14:00:00,46.98,46.99,46.95,46.96,63090.0,44.4922,44.5017,44.4638,44.4733,63090.0
2023-07-11 14:30:00,46.96,46.96,46.94,46.96,98254.0,44.4733,44.4733,44.4543,44.4733,98254.0
2023-07-11 15:00:00,46.96,46.96,46.95,46.96,183841.0,44.4733,44.4733,44.4638,44.4733,183841.0
2023-07-11 15:30:00,46.96,46.96,46.94,46.95,566370.0,44.4733,44.4733,44.4543,44.4638,566370.0
2023-07-12 09:30:00,47.11,47.11,47.08,47.09,197375.0,44.6153,44.6153,44.5869,44.5964,197375.0
2023-07-12 10:00:00,47.09,47.13,47.09,47.12,154205.0,44.5964,44.6342,44.5964,44.6248,154205.0
2023-07-12 10:30:00,47.12,47.15,47.11,47.15,141049.0,44.6248,44.6532,44.6153,44.6532,141049.0
2023-07-12 11:00:00,47.15,47.15,47.14,47.15,226243.0,44.6532,44.6532,44.6437,44.6532,226243.0
2023-07-12 11:30:00,47.14,47.17,47.14,47.16,137253.0,44.6437,44.6721,44.6437,44.6627,137253.0
2023-07-12 12:00:00,47.16,47.18,47.16,47.17,105813.0,44.6627,44.6816,44.6627,44.6721,105813.0
2023-07-12 12:30:00,47.16,47.2,47.16,47.19,65004.0,44.6627,44.7005,44.6627,44.6911,65004.0
2023-07-12 13:00:00,47.19,47.2,47.16,47.16,76690.0,44.6911,44.7005,44.6627,44.6627,76690.0
2023-07-12 13:30:00,47.17,47.19,47.16,47.19,64679.0,44.6721,44.6911,44.6627,44.6911,64679.0
2023-07-12 14:00:00,47.19,47.19,47.17,47.18,67546.0,44.6911,44.6911,44.6721,44.6816,67546.0
2023-07-12 14:30:00,47.18,47.19,47.17,47.19,129363.0,44.6816,44.6911,44.6721,44.6911,129363.0
2023-07-12 15:00:00,47.19,47.19,47.17,47.18,133077.0,44.6911,44.6911,44.6721,44.6816,133077.0
2023-07-12 15:30:00,47.18,47.19,47.17,47.19,275573.0,44.6816,44.6911,44.6721,44.6911,275573.0
2023-07-13 09:30:00,47.29,47.33,47.28,47.31,147215.0,44.7858,44.8237,44.7763,44.8047,147215.0
2023-07-13 10:00:00,47.3,47.32,47.3,47.3,297170.0,44.7952,44.8142,44.7952,44.7952,297170.0
2023-07-13 10:30:00,47.3,47.31,47.27,47.3,59171.0,44.7952,44.8047,44.7668,44.7952,59171.0
2023-07-13 11:00:00,47.3,47.3,47.28,47.3,93695.0,44.7952,44.7952,44.7763,44.7952,93695.0
2023-07-13 11:30:00,47.3,47.3,47.28,47.3,72635.0,44.7952,44.7952,44.7763,44.7952,72635.0
2023-07-13 12:00:00,47.29,47.32,47.29,47.32,59265.0,44.7858,44.8142,44.7858,44.8142,59265.0
2023-07-13 12:30:00,47.32,47.32,47.31,47.32,91812.0,44.8142,44.8142,44.8047,44.8142,91812.0
2023-07-13 13:00:00,47.32,47.32,47.3,47.3,87394.0,44.8142,44.8142,44.7952,44.7952,87394.0
2023-07-13 13:30:00,47.3,47.32,47.3,47.31,121805.0,44.7952,44.8142,44.7952,44.8047,121805.0
2023-07-13 14:00:00,47.31,47.34,47.31,47.32,81548.0,44.8047,44.8331,44.8047,44.8142,81548.0
2023-07-13 14:30:00,47.32,47.34,47.32,47.34,137632.0,44.8142,44.8331,44.8142,44.8331,137632.0
2023-07-13 15:00:00,47.33,47.34,47.33,47.34,78361.0,44.8237,44.8331,44.8237,44.8331,78361.0
2023-07-13 15:30:00,47.34,47.34,47.31,47.33,155566.0,44.8331,44.8331,44.8047,44.8237,155566.0
2023-07-14 09:30:00,47.22,47.27,47.22,47.26,99376.0,44.7195,44.7668,44.7195,44.7574,99376.0
2023-07-14 10:00:00,47.26,47.26,47.21,47.22,124573.0,44.7574,44.7574,44.71,44.7195,124573.0
2023-07-14 10:30:00,47.23,47.25,47.22,47.24,124615.0,44.729,44.7479,44.7195,44.7384,124615.0
2023-07-14 11:00:00,47.24,47.25,47.22,47.23,62750.0,44.7384,44.7479,44.7195,44.729,62750.0
2023-07-14 11:30:00,47.22,47.23,47.2,47.21,69004.0,44.7195,44.729,44.7005,44.71,69004.0
2023-07-14 12:00:00,47.21,47.21,47.18,47.18,108275.0,44.71,44.71,44.6816,44.6816,108275.0
2023-07-14 12:30:00,47.19,47.21,47.18,47.2,225427.0,44.6911,44.71,44.6816,44.7005,225427.0
2023-07-14 13:00:00,47.2,47.21,47.19,47.19,134404.0,44.7005,44.71,44.6911,44.6911,134404.0
2023-07-14 13:30:00,47.19,47.2,47.18,47.19,88985.0,44.6911,44.7005,44.6816,44.6911,88985.0
2023-07-14 14:00:00,47.19,47.19,47.18,47.19,56699.0,44.6911,44.6911,44.6816,44.6911,56699.0
2023-07-14 14:30:00,47.18,47.19,47.18,47.19,67449.0,44.6816,44.6911,44.6816,44.6911,67449.0
2023-07-14 15:00:00,47.19,47.19,47.16,47.16,108431.0,44.6911,44.6911,44.6627,44.6627,108431.0
2023-07-14 15:30:00,47.16,47.17,47.15,47.17,149807.0,44.6627,44.6721,44.6532,44.6721,149807.0
2023-07-17 09:30:00,47.2,47.24,47.17,47.19,107523.0,44.7005,44.7384,44.6721,44.6911,107523.0
2023-07-17 10:00:00,47.19,47.2,47.18,47.2,46832.0,44.6911,44.7005,44.6816,44.7005,46832.0
2023-07-17 10:30:00,47.2,47.21,47.19,47.21,56350.0,44.7005,44.71,44.6911,44.71,56350.0
2023-07-17 11:00:00,47.2,47.21,47.19,47.19,61561.0,44.7005,44.71,44.6911,44.6911,61561.0
2023-07-17 11:30:00,47.19,47.21,47.19,47.21,68105.0,44.6911,44.71,44.6911,44.71,68105.0
2023-07-17 12:00:00,47.22,47.22,47.21,47.21,68573.0,44.7195,44.7195,44.71,44.71,68573.0
2023-07-17 12:30:00,47.22,47.23,47.21,47.22,86520.0,44.7195,44.729,44.71,44.7195,86520.0
2023-07-17 13:00:00,47.22,47.22,47.21,47.22,126593.0,44.7195,44.7195,44.71,44.7195,126593.0
2023-07-17 13:30:00,47.21,47.23,47.21,47.23,55729.0,44.71,44.729,44.71,44.729,55729.0
2023-07-17 14:00:00,47.23,47.23,47.22,47.23,53141.0,44.729,44.729,44.7195,44.729,53141.0
2023-07-17 14:30:00,47.23,47.23,47.22,47.23,86936.0,44.729,44.729,44.7195,44.729,86936.0
2023-07-17 15:00:00,47.22,47.23,47.21,47.21,238571.0,44.7195,44.729,44.71,44.71,238571.0
2023-07-17 15:30:00,47.22,47.22,47.19,47.21,633901.0,44.7195,44.7195,44.6911,44.71,633901.0
2023-07-18 09:30:00,47.24,47.28,47.24,47.25,124492.0,44.7384,44.7763,44.7384,44.7479,124492.0
2023-07-18 10:00:00,47.25,47.26,47.25,47.26,92722.0,44.7479,44.7574,44.7479,44.7574,92722.0
2023-07-18 10:30:00,47.26,47.27,47.25,47.25,176478.0,44.7574,44.7668,44.7479,44.7479,176478.0
2023-07-18 11:00:00,47.26,47.26,47.24,47.24,70876.0,44.7574,44.7574,44.7384,44.7384,70876.0
2023-07-18 11:30:00,47.24,47.25,47.22,47.23,77633.0,44.7384,44.7479,44.7195,44.729,77633.0
2023-07-18 12:00:00,47.23,47.23,47.21,47.22,92537.0,44.729,44.729,44.71,44.7195,92537.0
2023-07-18 12:30:00,47.21,47.22,47.2,47.2,84697.0,44.71,44.7195,44.7005,44.7005,84697.0
2023-07-18 13:00:00,47.21,47.22,47.2,47.22,84736.0,44.71,44.7195,44.7005,44.7195,84736.0
2023-07-18 13:30:00,47.21,47.22,47.21,47.21,89411.0,44.71,44.7195,44.71,44.71,89411.0
2023-07-18 14:00:00,47.21,47.22,47.2,47.21,142891.0,44.71,44.7195,44.7005,44.71,142891.0
2023-07-18 14:30:00,47.2,47.21,47.19,47.19,121654.0,44.7005,44.71,44.6911,44.6911,121654.0
2023-07-18 15:00:00,47.19,47.2,47.18,47.18,88339.0,44.6911,44.7005,44.6816,44.6816,88339.0
2023-07-18 15:30:00,47.19,47.19,47.18,47.19,161214.0,44.6911,44.6911,44.6816,44.6911,161214.0
2023-07-19 09:30:00,47.23,47.25,47.22,47.23,128562.0,44.729,44.7479,44.7195,44.729,128562.0
2023-07-19 10:00:00,47.23,47.23,47.2,47.22,398065.0,44.729,44.729,44.7005,44.7195,398065.0
2023-07-19 10:30:00,47.21,47.22,47.21,47.21,77351.0,44.71,44.7195,44.71,44.71,77351.0
2023-07-19 11:00:00,47.22,47.22,47.2,47.21,91710.0,44.7195,44.7195,44.7005,44.71,91710.0
2023-07-19 11:30:00,47.2,47.21,47.19,47.19,81758.0,44.7005,44.71,44.6911,44.6911,81758.0
2023-07-19 12:00:00,47.19,47.21,47.19,47.21,60445.0,44.6911,44.71,44.6911,44.71,60445.0
2023-07-19 12:30:00,47.21,47.22,47.2,47.22,65363.0,44.71,44.7195,44.7005,44.7195,65363.0
2023-07-19 13:00:00,47.22,47.22,47.2,47.2,79256.0,44.7195,44.7195,44.7005,44.7005,79256.0
2023-07-19 13:30:00,47.21,47.23,47.2,47.23,78367.0,44.71,44.729,44.7005,44.729,78367.0
2023-07-19 14:00:00,47.23,47.23,47.21,47.22,103474.0,44.729,44.729,44.71,44.7195,103474.0
2023-07-19 14:30:00,47.23,47.23,47.21,47.22,99197.0,44.729,44.729,44.71,44.7195,99197.0
2023-07-19 15:00:00,47.22,47.23,47.21,47.23,179361.0,44.7195,44.729,44.71,44.729,179361.0
2023-07-19 15:30:00,47.22,47.23,47.22,47.23,276306.0,44.7195,44.729,44.7195,44.729,276306.0
2023-07-20 09:30:00,47.19,47.2,47.16,47.16,108308.0,44.6911,44.7005,44.6627,44.6627,108308.0
2023-07-20 10:00:00,47.17,47.17,47.12,47.15,125859.0,44.6721,44.6721,44.6248,44.6532,125859.0
2023-07-20 10:30:00,47.15,47.16,47.14,47.14,98724.0,44.6532,44.6627,44.6437,44.6437,98724.0
2023-07-20 11:00:00,47.15,47.16,47.14,47.16,101678.0,44.6532,44.6627,44.6437,44.6627,101678.0
2023-07-20 11:30:00,47.16,47.18,47.15,47.15,170634.0,44.6627,44.6816,44.6532,44.6532,170634.0
2023-07-20 12:00:00,47.15,47.16,47.15,47.16,108205.0,44.6532,44.6627,44.6532,44.6627,108205.0
2023-07-20 12:30:00,47.16,47.16,47.14,47.15,81319.0,44.6627,44.6627,44.6437,44.6532,81319.0
2023-07-20 13:00:00,47.15,47.23,47.15,47.2,238224.0,44.6532,44.729,44.6532,44.7005,238224.0
2023-07-20 13:30:00,47.21,47.21,47.19,47.2,88212.0,44.71,44.71,44.6911,44.7005,88212.0
2023-07-20 14:00:00,47.2,47.21,47.19,47.2,129335.0,44.7005,44.71,44.6911,44.7005,129335.0
2023-07-20 14:30:00,47.21,47.21,47.18,47.19,85921.0,44.71,44.71,44.6816,44.6911,85921.0
2023-07-20 15:00:00,47.18,47.21,47.18,47.2,122837.0,44.6816,44.71,44.6816,44.7005,122837.0
2023-07-20 15:30:00,47.21,47.21,47.2,47.21,126329.0,44.71,44.71,44.7005,44.71,126329.0
2023-07-21 09:30:00,47.24,47.26,47.23,47.25,86688.0,44.7384,44.7574,44.729,44.7479,86688.0
2023-07-21 10:00:00,47.25,47.25,47.23,47.23,51146.0,44.7479,44.7479,44.729,44.729,51146.0
2023-07-21 10:30:00,47.23,47.24,47.23,47.23,27758.0,44.729,44.7384,44.729,44.729,27758.0
2023-07-21 11:00:00,47.23,47.24,47.23,47.23,120575.0,44.729,44.7384,44.729,44.729,120575.0
2023-07-21 11:30:00,47.23,47.24,47.22,47.22,54402.0,44.729,44.7384,44.7195,44.7195,54402.0
2023-07-21 12:00:00,47.22,47.23,47.21,47.23,67854.0,44.7195,44.729,44.71,44.729,67854.0
2023-07-21 12:30:00,47.23,47.23,47.22,47.22,118807.0,44.729,44.729,44.7195,44.7195,118807.0
2023-07-21 13:00:00,47.23,47.24,47.22,47.23,46358.0,44.729,44.7384,44.7195,44.729,46358.0
2023-07-21 13:30:00,47.23,47.24,47.23,47.23,71070.0,44.729,44.7384,44.729,44.729,71070.0
2023-07-21 14:00:00,47.23,47.24,47.23,47.23,96119.0,44.729,44.7384,44.729,44.729,96119.0
2023-07-21 14:30:00,47.23,47.24,47.23,47.23,51572.0,44.729,44.7384,44.729,44.729,51572.0
2023-07-21 15:00:00,47.23,47.24,47.22,47.23,135178.0,44.729,44.7384,44.7195,44.729,135178.0
2023-07-21 15:30:00,47.22,47.23,47.21,47.22,478645.0,44.7195,44.729,44.71,44.7195,478645.0
2023-07-24 09:30:00,47.25,47.27,47.23,47.25,163396.0,44.7479,44.7668,44.729,44.7479,163396.0
2023-07-24 10:00:00,47.26,47.27,47.25,47.26,32115.0,44.7574,44.7668,44.7479,44.7574,32115.0
2023-07-24 10:30:00,47.26,47.26,47.25,47.26,81174.0,44.7574,44.7574,44.7479,44.7574,81174.0
2023-07-24 11:00:00,47.27,47.27,47.26,47.27,32474.0,44.7668,44.7668,44.7574,44.7668,32474.0
2023-07-24 11:30:00,47.26,47.27,47.25,47.27,109787.0,44.7574,44.7668,44.7479,44.7668,109787.0
2023-07-24 12:00:00,47.27,47.27,47.24,47.25,77048.0,44.7668,44.7668,44.7384,44.7479,77048.0
2023-07-24 12:30:00,47.25,47.26,47.24,47.26,36878.0,44.7479,44.7574,44.7384,44.7574,36878.0
2023-07-24 13:00:00,47.26,47.26,47.25,47.26,98062.0,44.7574,44.7574,44.7479,44.7574,98062.0
2023-07-24 13:30:00,47.26,47.26,47.24,47.25,51076.0,44.7574,44.7574,44.7384,44.7479,51076.0
2023-07-24 14:00:00,47.25,47.25,47.24,47.25,60959.0,44.7479,44.7479,44.7384,44.7479,60959.0
2023-07-24 14:30:00,47.25,47.26,47.24,47.26,315019.0,44.7479,44.7574,44.7384,44.7574,315019.0
2023-07-24 15:00:00,47.26,47.26,47.25,47.26,58663.0,44.7574,44.7574,44.7479,44.7574,58663.0
2023-07-24 15:30:00,47.26,47.26,47.24,47.25,241954.0,44.7574,44.7574,44.7384,44.7479,241954.0
2023-07-25 09:30:00,47.25,47.27,47.23,47.25,95124.0,44.7479,44.7668,44.729,44.7479,95124.0
2023-07-25 10:00:00,47.24,47.27,47.23,47.26,122210.0,44.7384,44.7668,44.729,44.7574,122210.0
2023-07-25 10:30:00,47.26,47.27,47.25,47.26,2179244.0,44.7574,44.7668,44.7479,44.7574,2179244.0
2023-07-25 11:00:00,47.26,47.26,47.24,47.25,79725.0,44.7574,44.7574,44.7384,44.7479,79725.0
2023-07-25 11:30:00,47.24,47.25,47.24,47.25,229942.0,44.7384,44.7479,44.7384,44.7479,229942.0
2023-07-25 12:00:00,47.24,47.25,47.22,47.23,132404.0,44.7384,44.7479,44.7195,44.729,132404.0
2023-07-25 12:30:00,47.23,47.23,47.21,47.22,25874.0,44.729,44.729,44.71,44.7195,25874.0
2023-07-25 13:00:00,47.22,47.22,47.19,47.2,87865.0,44.7195,44.7195,44.6911,44.7005,87865.0
2023-07-25 13:30:00,47.2,47.2,47.19,47.19,51679.0,44.7005,44.7005,44.6911,44.6911,51679.0
2023-07-25 14:00:00,47.19,47.2,47.19,47.19,50224.0,44.6911,44.7005,44.6911,44.6911,50224.0
2023-07-25 14:30:00,47.19,47.2,47.19,47.19,84263.0,44.6911,44.7005,44.6911,44.6911,84263.0
2023-07-25 15:00:00,47.2,47.2,47.19,47.2,84631.0,44.7005,44.7005,44.6911,44.7005,84631.0
2023-07-25 15:30:00,47.2,47.23,47.19,47.23,300236.0,44.7005,44.729,44.6911,44.729,300236.0
2023-07-26 09:30:00,47.22,47.23,47.2,47.21,126842.0,44.7195,44.729,44.7005,44.71,126842.0
2023-07-26 10:00:00,47.21,47.23,47.2,47.22,106297.0,44.71,44.729,44.7005,44.7195,106297.0
2023-07-26 10:30:00,47.23,47.23,47.21,47.22,133954.0,44.729,44.729,44.71,44.7195,133954.0
2023-07-26 11:00:00,47.22,47.23,47.2,47.23,191956.0,44.7195,44.729,44.7005,44.729,191956.0
2023-07-26 11:30:00,47.22,47.23,47.22,47.23,53782.0,44.7195,44.729,44.7195,44.729,53782.0
2023-07-26 12:00:00,47.22,47.23,47.21,47.22,102996.0,44.7195,44.729,44.71,44.7195,102996.0
2023-07-26 12:30:00,47.22,47.22,47.2,47.21,122184.0,44.7195,44.7195,44.7005,44.71,122184.0
2023-07-26 13:00:00,47.2,47.22,47.2,47.22,117457.0,44.7005,44.7195,44.7005,44.7195,117457.0
2023-07-26 13:30:00,47.22,47.22,47.2,47.21,129742.0,44.7195,44.7195,44.7005,44.71,129742.0
2023-07-26 14:00:00,47.21,47.24,47.19,47.2,140229.0,44.71,44.7384,44.6911,44.7005,140229.0
2023-07-26 14:30:00,47.2,47.3,47.19,47.29,63663.0,44.7005,44.7952,44.6911,44.7858,63663.0
2023-07-26 15:00:00,47.29,47.3,47.25,47.27,58376.0,44.7858,44.7952,44.7479,44.7668,58376.0
2023-07-26 15:30:00,47.27,47.28,47.26,47.28,183708.0,44.7668,44.7763,44.7574,44.7763,183708.0
2023-07-27 09:30:00,47.28,47.29,47.25,47.26,113576.0,44.7763,44.7858,44.7479,44.7574,113576.0
2023-07-27 10:00:00,47.25,47.26,47.23,47.24,62129.0,44.7479,44.7574,44.729,44.7384,62129.0
2023-07-27 10:30:00,47.24,47.25,47.21,47.21,62434.0,44.7384,44.7479,44.71,44.71,62434.0
2023-07-27 11:00:00,47.21,47.24,47.21,47.24,127561.0,44.71,44.7384,44.71,44.7384,127561.0
2023-07-27 11:30:00,47.24,47.24,47.22,47.22,68835.0,44.7384,44.7384,44.7195,44.7195,68835.0
2023-07-27 12:00:00,47.23,47.23,47.22,47.22,76735.0,44.729,44.729,44.7195,44.7195,76735.0
2023-07-27 12:30:00,47.23,47.23,47.21,47.22,88449.0,44.729,44.729,44.71,44.7195,88449.0
2023-07-27 13:00:00,47.22,47.23,47.19,47.21,99111.0,44.7195,44.729,44.6911,44.71,99111.0
2023-07-27 13:30:00,47.2,47.22,47.19,47.21,97134.0,44.7005,44.7195,44.6911,44.71,97134.0
2023-07-27 14:00:00,47.22,47.22,47.17,47.18,54325.0,44.7195,44.7195,44.6721,44.6816,54325.0
2023-07-27 14:30:00,47.18,47.18,47.15,47.16,117712.0,44.6816,44.6816,44.6532,44.6627,117712.0
2023-07-27 15:00:00,47.16,47.17,47.16,47.16,135760.0,44.6627,44.6721,44.6627,44.6627,135760.0
2023-07-27 15:30:00,47.16,47.18,47.16,47.18,249727.0,44.6627,44.6816,44.6627,44.6816,249727.0
2023-07-28 09:30:00,47.23,47.24,47.2,47.22,56459.0,44.729,44.7384,44.7005,44.7195,56459.0
2023-07-28 10:00:00,47.22,47.25,47.22,47.23,119396.0,44.7195,44.7479,44.7195,44.729,119396.0
2023-07-28 10:30:00,47.23,47.26,47.23,47.25,216372.0,44.729,44.7574,44.729,44.7479,216372.0
2023-07-28 11:00:00,47.26,47.26,47.25,47.26,80183.0,44.7574,44.7574,44.7479,44.7574,80183.0
2023-07-28 11:30:00,47.25,47.26,47.23,47.23,191634.0,44.7479,44.7574,44.729,44.729,191634.0
2023-07-28 12:00:00,47.23,47.25,47.23,47.24,246960.0,44.729,44.7479,44.729,44.7384,246960.0
2023-07-28 12:30:00,47.25,47.25,47.22,47.23,116096.0,44.7479,44.7479,44.7195,44.729,116096.0
2023-07-28 13:00:00,47.23,47.24,47.22,47.23,70938.0,44.729,44.7384,44.7195,44.729,70938.0
2023-07-28 13:30:00,47.23,47.24,47.23,47.23,113938.0,44.729,44.7384,44.729,44.729,113938.0
2023-07-28 14:00:00,47.24,47.24,47.23,47.24,83094.0,44.7384,44.7384,44.729,44.7384,83094.0
2023-07-28 14:30:00,47.23,47.25,47.23,47.25,143494.0,44.729,44.7479,44.729,44.7479,143494.0
2023-07-28 15:00:00,47.24,47.25,47.24,47.25,153028.0,44.7384,44.7479,44.7384,44.7479,153028.0
2023-07-28 15:30:00,47.25,47.26,47.24,47.26,201911.0,44.7479,44.7574,44.7384,44.7574,201911.0
2023-07-31 09:30:00,47.27,47.31,47.27,47.3,155473.0,44.7668,44.8047,44.7668,44.7952,155473.0
2023-07-31 10:00:00,47.3,47.31,47.29,47.3,150236.0,44.7952,44.8047,44.7858,44.7952,150236.0
2023-07-31 10:30:00,47.3,47.3,47.29,47.3,100692.0,44.7952,44.7952,44.7858,44.7952,100692.0
2023-07-31 11:00:00,47.3,47.31,47.29,47.3,96083.0,44.7952,44.8047,44.7858,44.7952,96083.0
2023-07-31 11:30:00,47.29,47.31,47.29,47.3,79095.0,44.7858,44.8047,44.7858,44.7952,79095.0
2023-07-31 12:00:00,47.3,47.31,47.29,47.29,84759.0,44.7952,44.8047,44.7858,44.7858,84759.0
2023-07-31 12:30:00,47.3,47.3,47.29,47.29,99957.0,44.7952,44.7952,44.7858,44.7858,99957.0
2023-07-31 13:00:00,47.3,47.31,47.29,47.31,69304.0,44.7952,44.8047,44.7858,44.8047,69304.0
2023-07-31 13:30:00,47.3,47.31,47.3,47.3,106352.0,44.7952,44.8047,44.7952,44.7952,106352.0
2023-07-31 14:00:00,47.31,47.31,47.3,47.3,72564.0,44.8047,44.8047,44.7952,44.7952,72564.0
2023-07-31 14:30:00,47.3,47.31,47.28,47.28,105027.0,44.7952,44.8047,44.7763,44.7763,105027.0
2023-07-31 15:00:00,47.28,47.29,47.27,47.27,100100.0,44.7763,44.7858,44.7668,44.7668,100100.0
2023-07-31 15:30:00,47.28,47.33,47.27,47.32,241730.0,44.7763,44.8237,44.7668,44.8142,241730.0
2023-08-01 09:30:00,47.27,47.27,47.24,47.25,107145.0,44.7668,44.7668,44.7384,44.7479,107145.0
2023-08-01 10:00:00,47.25,47.28,47.24,47.26,232826.0,44.7479,44.7763,44.7384,44.7574,232826.0
2023-08-01 10:30:00,47.25,47.27,47.24,47.25,108522.0,44.7479,44.7668,44.7384,44.7479,108522.0
2023-08-01 11:00:00,47.25,47.25,47.22,47.23,58462.0,44.7479,44.7479,44.7195,44.729,58462.0
2023-08-01 11:30:00,47.23,47.24,47.22,47.23,102255.0,44.729,44.7384,44.7195,44.729,102255.0
2023-08-01 12:00:00,47.23,47.25,47.23,47.24,183110.0,44.729,44.7479,44.729,44.7384,183110.0
2023-08-01 12:30:00,47.24,47.24,47.22,47.24,172885.0,44.7384,44.7384,44.7195,44.7384,172885.0
2023-08-01 13:00:00,47.23,47.25,47.22,47.22,98530.0,44.729,44.7479,44.7195,44.7195,98530.0
2023-08-01 13:30:00,47.23,47.23,47.19,47.21,370287.0,44.729,44.729,44.6911,44.71,370287.0
2023-08-01 14:00:00,47.22,47.23,47.21,47.21,83765.0,44.7195,44.729,44.71,44.71,83765.0
2023-08-01 14:30:00,47.22,47.22,47.2,47.22,418614.0,44.7195,44.7195,44.7005,44.7195,418614.0
2023-08-01 15:00:00,47.22,47.22,47.2,47.21,112296.0,44.7195,44.7195,44.7005,44.71,112296.0
2023-08-01 15:30:00,47.2,47.22,47.2,47.22,154299.0,44.7005,44.7195,44.7005,44.7195,154299.0
2023-08-02 09:30:00,47.22,47.24,47.2,47.2,167168.0,44.7195,44.7384,44.7005,44.7005,167168.0
2023-08-02 10:00:00,47.2,47.2,47.17,47.18,75467.0,44.7005,44.7005,44.6721,44.6816,75467.0
2023-08-02 10:30:00,47.19,47.19,47.15,47.16,67344.0,44.6911,44.6911,44.6532,44.6627,67344.0
2023-08-02 11:00:00,47.15,47.16,47.14,47.16,78875.0,44.6532,44.6627,44.6437,44.6627,78875.0
2023-08-02 11:30:00,47.16,47.19,47.15,47.19,129605.0,44.6627,44.6911,44.6532,44.6911,129605.0
2023-08-02 12:00:00,47.19,47.2,47.18,47.2,121423.0,44.6911,44.7005,44.6816,44.7005,121423.0
2023-08-02 12:30:00,47.19,47.2,47.17,47.2,78564.0,44.6911,44.7005,44.6721,44.7005,78564.0
2023-08-02 13:00:00,47.19,47.21,47.19,47.21,61739.0,44.6911,44.71,44.6911,44.71,61739.0
2023-08-02 13:30:00,47.21,47.21,47.19,47.19,60092.0,44.71,44.71,44.6911,44.6911,60092.0
2023-08-02 14:00:00,47.2,47.2,47.18,47.19,39112.0,44.7005,44.7005,44.6816,44.6911,39112.0
2023-08-02 14:30:00,47.18,47.2,47.18,47.19,238801.0,44.6816,44.7005,44.6816,44.6911,238801.0
2023-08-02 15:00:00,47.2,47.21,47.19,47.21,131894.0,44.7005,44.71,44.6911,44.71,131894.0
2023-08-02 15:30:00,47.21,47.21,47.2,47.21,106615.0,44.71,44.71,44.7005,44.71,106615.0
2023-08-03 09:30:00,47.17,47.25,47.13,47.14,90031.0,44.6721,44.7479,44.6342,44.6437,90031.0
2023-08-03 10:00:00,47.15,47.18,47.14,47.17,75886.0,44.6532,44.6816,44.6437,44.6721,75886.0
2023-08-03 10:30:00,47.17,47.18,47.16,47.16,89512.0,44.6721,44.6816,44.6627,44.6627,89512.0
2023-08-03 11:00:00,47.17,47.19,47.16,47.18,116944.0,44.6721,44.6911,44.6627,44.6816,116944.0
2023-08-03 11:30:00,47.18,47.18,47.15,47.16,136405.0,44.6816,44.6816,44.6532,44.6627,136405.0
2023-08-03 12:00:00,47.16,47.18,47.15,47.17,391883.0,44.6627,44.6816,44.6532,44.6721,391883.0
2023-08-03 12:30:00,47.18,47.19,47.17,47.18,101540.0,44.6816,44.6911,44.6721,44.6816,101540.0
2023-08-03 13:00:00,47.18,47.19,47.15,47.16,76195.0,44.6816,44.6911,44.6532,44.6627,76195.0
2023-08-03 13:30:00,47.16,47.17,47.15,47.16,68882.0,44.6627,44.6721,44.6532,44.6627,68882.0
2023-08-03 14:00:00,47.16,47.17,47.15,47.16,51047.0,44.6627,44.6721,44.6532,44.6627,51047.0
2023-08-03 14:30:00,47.17,47.17,47.15,47.15,48567.0,44.6721,44.6721,44.6532,44.6532,48567.0
2023-08-03 15:00:00,47.16,47.16,47.15,47.15,129958.0,44.6627,44.6627,44.6532,44.6532,129958.0
2023-08-03 15:30:00,47.16,47.16,47.15,47.16,183130.0,44.6627,44.6627,44.6532,44.6627,183130.0
2023-08-04 09:30:00,47.27,47.31,47.25,47.3,76942.0,44.7668,44.8047,44.7479,44.7952,76942.0
2023-08-04 10:00:00,47.3,47.33,47.29,47.3,49165.0,44.7952,44.8237,44.7858,44.7952,49165.0
2023-08-04 10:30:00,47.3,47.32,47.29,47.29,59297.0,44.7952,44.8142,44.7858,44.7858,59297.0
2023-08-04 11:00:00,47.29,47.31,47.28,47.3,45010.0,44.7858,44.8047,44.7763,44.7952,45010.0
2023-08-04 11:30:00,47.3,47.32,47.29,47.3,2195463.0,44.7952,44.8142,44.7858,44.7952,2195463.0
2023-08-04 12:00:00,47.31,47.31,47.3,47.31,35331.0,44.8047,44.8047,44.7952,44.8047,35331.0
2023-08-04 12:30:00,47.3,47.33,47.3,47.33,75320.0,44.7952,44.8237,44.7952,44.8237,75320.0
2023-08-04 13:00:00,47.33,47.33,47.32,47.32,54799.0,44.8237,44.8237,44.8142,44.8142,54799.0
2023-08-04 13:30:00,47.32,47.34,47.32,47.34,46119.0,44.8142,44.8331,44.8142,44.8331,46119.0
2023-08-04 14:00:00,47.34,47.34,47.32,47.33,54433.0,44.8331,44.8331,44.8142,44.8237,54433.0
2023-08-04 14:30:00,47.32,47.34,47.32,47.34,231211.0,44.8142,44.8331,44.8142,44.8331,231211.0
2023-08-04 15:00:00,47.34,47.35,47.33,47.35,91619.0,44.8331,44.8426,44.8237,44.8426,91619.0
2023-08-04 15:30:00,47.34,47.36,47.34,47.35,180820.0,44.8331,44.8521,44.8331,44.8426,180820.0
2023-08-07 09:30:00,47.37,47.38,47.35,47.35,77446.0,44.8615,44.871,44.8426,44.8426,77446.0
2023-08-07 10:00:00,47.35,47.38,47.35,47.37,56831.0,44.8426,44.871,44.8426,44.8615,56831.0
2023-08-07 10:30:00,47.37,47.38,47.35,47.36,115542.0,44.8615,44.871,44.8426,44.8521,115542.0
2023-08-07 11:00:00,47.36,47.37,47.35,47.37,76472.0,44.8521,44.8615,44.8426,44.8615,76472.0
2023-08-07 11:30:00,47.37,47.38,47.36,47.37,65847.0,44.8615,44.871,44.8521,44.8615,65847.0
2023-08-07 12:00:00,47.37,47.38,47.36,47.38,77035.0,44.8615,44.871,44.8521,44.871,77035.0
2023-08-07 12:30:00,47.38,47.38,47.37,47.38,74562.0,44.871,44.871,44.8615,44.871,74562.0
2023-08-07 13:00:00,47.38,47.38,47.37,47.38,70634.0,44.871,44.871,44.8615,44.871,70634.0
2023-08-07 13:30:00,47.37,47.4,47.37,47.39,79840.0,44.8615,44.89,44.8615,44.8805,79840.0
2023-08-07 14:00:00,47.4,47.42,47.39,47.41,79599.0,44.89,44.9089,44.8805,44.8994,79599.0
2023-08-07 14:30:00,47.41,47.42,47.41,47.41,42013.0,44.8994,44.9089,44.8994,44.8994,42013.0
2023-08-07 15:00:00,47.41,47.42,47.41,47.42,185522.0,44.8994,44.9089,44.8994,44.9089,185522.0
2023-08-07 15:30:00,47.41,47.42,47.39,47.4,118058.0,44.8994,44.9089,44.8805,44.89,118058.0
2023-08-08 09:30:00,47.39,47.43,47.39,47.42,83676.0,44.8805,44.9184,44.8805,44.9089,83676.0
2023-08-08 10:00:00,47.42,47.43,47.41,47.42,49966.0,44.9089,44.9184,44.8994,44.9089,49966.0
2023-08-08 10:30:00,47.43,47.43,47.39,47.39,89720.0,44.9184,44.9184,44.8805,44.8805,89720.0
2023-08-08 11:00:00,47.39,47.4,47.38,47.39,57592.0,44.8805,44.89,44.871,44.8805,57592.0
2023-08-08 11:30:00,47.39,47.39,47.38,47.39,45293.0,44.8805,44.8805,44.871,44.8805,45293.0
2023-08-08 12:00:00,47.39,47.39,47.37,47.38,127063.0,44.8805,44.8805,44.8615,44.871,127063.0
2023-08-08 12:30:00,47.37,47.39,47.37,47.37,159119.0,44.8615,44.8805,44.8615,44.8615,159119.0
2023-08-08 13:00:00,47.37,47.41,47.37,47.39,59787.0,44.8615,44.8994,44.8615,44.8805,59787.0
2023-08-08 13:30:00,47.39,47.4,47.38,47.39,61184.0,44.8805,44.89,44.871,44.8805,61184.0
2023-08-08 14:00:00,47.39,47.4,47.38,47.38,76914.0,44.8805,44.89,44.871,44.871,76914.0
2023-08-08 14:30:00,47.38,47.39,47.38,47.39,30441.0,44.871,44.8805,44.871,44.8805,30441.0
2023-08-08 15:00:00,47.38,47.4,47.38,47.4,295439.0,44.871,44.89,44.871,44.89,295439.0
2023-08-08 15:30:00,47.4,47.4,47.38,47.39,490935.0,44.89,44.89,44.871,44.8805,490935.0
2023-08-09 09:30:00,47.39,47.41,47.38,47.39,123843.0,44.8805,44.8994,44.871,44.8805,123843.0
2023-08-09 10:00:00,47.39,47.4,47.38,47.39,46781.0,44.8805,44.89,44.871,44.8805,46781.0
2023-08-09 10:30:00,47.39,47.4,47.37,47.38,61530.0,44.8805,44.89,44.8615,44.871,61530.0
2023-08-09 11:00:00,47.38,47.39,47.37,47.39,60239.0,44.871,44.8805,44.8615,44.8805,60239.0
2023-08-09 11:30:00,47.39,47.39,47.38,47.38,110975.0,44.8805,44.8805,44.871,44.871,110975.0
2023-08-09 12:00:00,47.39,47.39,47.38,47.39,84465.0,44.8805,44.8805,44.871,44.8805,84465.0
2023-08-09 12:30:00,47.38,47.39,47.38,47.38,41314.0,44.871,44.8805,44.871,44.871,41314.0
2023-08-09 13:00:00,47.38,47.4,47.38,47.38,43684.0,44.871,44.89,44.871,44.871,43684.0
2023-08-09 13:30:00,47.38,47.39,47.37,47.39,52036.0,44.871,44.8805,44.8615,44.8805,52036.0
2023-08-09 14:00:00,47.39,47.39,47.36,47.38,29929.0,44.8805,44.8805,44.8521,44.871,29929.0
2023-08-09 14:30:00,47.37,47.38,47.37,47.38,219916.0,44.8615,44.871,44.8615,44.871,219916.0
2023-08-09 15:00:00,47.37,47.38,47.36,47.37,82697.0,44.8615,44.871,44.8521,44.8615,82697.0
2023-08-09 15:30:00,47.37,47.38,47.35,47.37,417183.0,44.8615,44.871,44.8426,44.8615,417183.0
2023-08-10 09:30:00,47.41,47.43,47.39,47.43,97150.0,44.8994,44.9184,44.8805,44.9184,97150.0
2023-08-10 10:00:00,47.43,47.43,47.4,47.42,44661.0,44.9184,44.9184,44.89,44.9089,44661.0
2023-08-10 10:30:00,47.43,47.43,47.4,47.41,112913.0,44.9184,44.9184,44.89,44.8994,112913.0
2023-08-10 11:00:00,47.41,47.41,47.37,47.39,51088.0,44.8994,44.8994,44.8615,44.8805,51088.0
2023-08-10 11:30:00,47.38,47.4,47.38,47.39,39885.0,44.871,44.89,44.871,44.8805,39885.0
2023-08-10 12:00:00,47.4,47.41,47.39,47.39,39133.0,44.89,44.8994,44.8805,44.8805,39133.0
2023-08-10 12:30:00,47.4,47.4,47.38,47.38,32785.0,44.89,44.89,44.871,44.871,32785.0
2023-08-10 13:00:00,47.38,47.39,47.34,47.35,167470.0,44.871,44.8805,44.8331,44.8426,167470.0
2023-08-10 13:30:00,47.34,47.35,47.31,47.32,91069.0,44.8331,44.8426,44.8047,44.8142,91069.0
2023-08-10 14:00:00,47.32,47.32,47.29,47.31,56633.0,44.8142,44.8142,44.7858,44.8047,56633.0
2023-08-10 14:30:00,47.31,47.33,47.31,47.33,39764.0,44.8047,44.8237,44.8047,44.8237,39764.0
2023-08-10 15:00:00,47.33,47.33,47.32,47.32,49606.0,44.8237,44.8237,44.8142,44.8142,49606.0
2023-08-10 15:30:00,47.33,47.33,47.3,47.31,106566.0,44.8237,44.8237,44.7952,44.8047,106566.0
2023-08-11 09:30:00,47.26,47.29,47.25,47.28,97679.0,44.7574,44.7858,44.7479,44.7763,97679.0
2023-08-11 10:00:00,47.29,47.31,47.28,47.31,54848.0,44.7858,44.8047,44.7763,44.8047,54848.0
2023-08-11 10:30:00,47.3,47.31,47.28,47.3,95413.0,44.7952,44.8047,44.7763,44.7952,95413.0
2023-08-11 11:00:00,47.3,47.31,47.26,47.27,254819.0,44.7952,44.8047,44.7574,44.7668,254819.0
2023-08-11 11:30:00,47.28,47.28,47.25,47.26,2372621.0,44.7763,44.7763,44.7479,44.7574,2372621.0
2023-08-11 12:00:00,47.26,47.27,47.26,47.27,29227.0,44.7574,44.7668,44.7574,44.7668,29227.0
2023-08-11 12:30:00,47.27,47.27,47.26,47.26,38613.0,44.7668,44.7668,44.7574,44.7574,38613.0
2023-08-11 13:00:00,47.27,47.28,47.26,47.28,43392.0,44.7668,44.7763,44.7574,44.7763,43392.0
2023-08-11 13:30:00,47.27,47.29,47.27,47.29,45657.0,44.7668,44.7858,44.7668,44.7858,45657.0
2023-08-11 14:00:00,47.28,47.29,47.28,47.29,48129.0,44.7763,44.7858,44.7763,44.7858,48129.0
2023-08-11 14:30:00,47.29,47.29,47.28,47.29,53486.0,44.7858,44.7858,44.7763,44.7858,53486.0
2023-08-11 15:00:00,47.28,47.29,47.28,47.28,75165.0,44.7763,44.7858,44.7763,44.7763,75165.0
2023-08-11 15:30:00,47.28,47.29,47.27,47.28,159343.0,44.7763,44.7858,44.7668,44.7763,159343.0
2023-08-14 09:30:00,47.24,47.27,47.22,47.23,77091.0,44.7384,44.7668,44.7195,44.729,77091.0
2023-08-14 10:00:00,47.23,47.25,47.22,47.24,56185.0,44.729,44.7479,44.7195,44.7384,56185.0
2023-08-14 10:30:00,47.23,47.25,47.23,47.23,83695.0,44.729,44.7479,44.729,44.729,83695.0
2023-08-14 11:00:00,47.23,47.26,47.23,47.26,103102.0,44.729,44.7574,44.729,44.7574,103102.0
2023-08-14 11:30:00,47.25,47.26,47.24,47.25,61088.0,44.7479,44.7574,44.7384,44.7479,61088.0
2023-08-14 12:00:00,47.24,47.25,47.23,47.25,81587.0,44.7384,44.7479,44.729,44.7479,81587.0
2023-08-14 12:30:00,47.24,47.25,47.24,47.25,30105.0,44.7384,44.7479,44.7384,44.7479,30105.0
2023-08-14 13:00:00,47.25,47.26,47.24,47.25,81215.0,44.7479,44.7574,44.7384,44.7479,81215.0
2023-08-14 13:30:00,47.26,47.26,47.24,47.24,52071.0,44.7574,44.7574,44.7384,44.7384,52071.0
2023-08-14 14:00:00,47.24,47.25,47.24,47.25,80462.0,44.7384,44.7479,44.7384,44.7479,80462.0
2023-08-14 14:30:00,47.25,47.25,47.22,47.23,71600.0,44.7479,44.7479,44.7195,44.729,71600.0
2023-08-14 15:00:00,47.23,47.23,47.21,47.22,62554.0,44.729,44.729,44.71,44.7195,62554.0
2023-08-14 15:30:00,47.22,47.23,47.19,47.21,99249.0,44.7195,44.729,44.6911,44.71,99249.0
2023-08-15 09:30:00,47.21,47.26,47.2,47.25,155008.0,44.71,44.7574,44.7005,44.7479,155008.0
2023-08-15 10:00:00,47.25,47.28,47.24,47.26,72160.0,44.7479,44.7763,44.7384,44.7574,72160.0
2023-08-15 10:30:00,47.25,47.26,47.24,47.26,77178.0,44.7479,44.7574,44.7384,44.7574,77178.0
2023-08-15 11:00:00,47.25,47.26,47.22,47.24,162436.0,44.7479,44.7574,44.7195,44.7384,162436.0
2023-08-15 11:30:00,47.23,47.24,47.22,47.23,105537.0,44.729,44.7384,44.7195,44.729,105537.0
2023-08-15 12:00:00,47.23,47.24,47.2,47.21,79630.0,44.729,44.7384,44.7005,44.71,79630.0
2023-08-15 12:30:00,47.21,47.21,47.19,47.2,37303.0,44.71,44.71,44.6911,44.7005,37303.0
2023-08-15 13:00:00,47.2,47.2,47.19,47.2,25958.0,44.7005,44.7005,44.6911,44.7005,25958.0
2023-08-15 13:30:00,47.2,47.2,47.18,47.19,63041.0,44.7005,44.7005,44.6816,44.6911,63041.0
2023-08-15 14:00:00,47.19,47.19,47.17,47.18,58384.0,44.6911,44.6911,44.6721,44.6816,58384.0
2023-08-15 14:30:00,47.17,47.18,47.15,47.15,87272.0,44.6721,44.6816,44.6532,44.6532,87272.0
2023-08-15 15:00:00,47.16,47.17,47.15,47.16,139390.0,44.6627,44.6721,44.6532,44.6627,139390.0
2023-08-15 15:30:00,47.17,47.17,47.15,47.16,119997.0,44.6721,44.6721,44.6532,44.6627,119997.0
2023-08-16 09:30:00,47.18,47.21,47.17,47.19,309841.0,44.6816,44.71,44.6721,44.6911,309841.0
2023-08-16 10:00:00,47.19,47.21,47.18,47.19,201101.0,44.6911,44.71,44.6816,44.6911,201101.0
2023-08-16 10:30:00,47.19,47.19,47.16,47.16,133846.0,44.6911,44.6911,44.6627,44.6627,133846.0
2023-08-16 11:00:00,47.16,47.18,47.16,47.17,132176.0,44.6627,44.6816,44.6627,44.6721,132176.0
2023-08-16 11:30:00,47.18,47.18,47.15,47.16,80756.0,44.6816,44.6816,44.6532,44.6627,80756.0
2023-08-16 12:00:00,47.16,47.17,47.14,47.14,60603.0,44.6627,44.6721,44.6437,44.6437,60603.0
2023-08-16 12:30:00,47.15,47.16,47.14,47.15,59635.0,44.6532,44.6627,44.6437,44.6532,59635.0
2023-08-16 13:00:00,47.14,47.16,47.13,47.15,126527.0,44.6437,44.6627,44.6342,44.6532,126527.0
2023-08-16 13:30:00,47.14,47.15,47.13,47.15,123273.0,44.6437,44.6532,44.6342,44.6532,123273.0
2023-08-16 14:00:00,47.14,47.15,47.13,47.14,115898.0,44.6437,44.6532,44.6342,44.6437,115898.0
2023-08-16 14:30:00,47.13,47.14,47.12,47.13,99723.0,44.6342,44.6437,44.6248,44.6342,99723.0
2023-08-16 15:00:00,47.12,47.13,47.09,47.09,105488.0,44.6248,44.6342,44.5964,44.5964,105488.0
2023-08-16 15:30:00,47.09,47.11,47.09,47.11,169811.0,44.5964,44.6153,44.5964,44.6153,169811.0
2023-08-17 09:30:00,47.17,47.19,47.16,47.16,109250.0,44.6721,44.6911,44.6627,44.6627,109250.0
2023-08-17 10:00:00,47.16,47.17,47.15,47.16,95715.0,44.6627,44.6721,44.6532,44.6627,95715.0
2023-08-17 10:30:00,47.17,47.18,47.15,47.15,67771.0,44.6721,44.6816,44.6532,44.6532,67771.0
2023-08-17 11:00:00,47.16,47.17,47.14,47.15,72427.0,44.6627,44.6721,44.6437,44.6532,72427.0
2023-08-17 11:30:00,47.15,47.15,47.1,47.11,120734.0,44.6532,44.6532,44.6058,44.6153,120734.0
2023-08-17 12:00:00,47.11,47.13,47.1,47.13,103186.0,44.6153,44.6342,44.6058,44.6342,103186.0
2023-08-17 12:30:00,47.12,47.13,47.12,47.13,36514.0,44.6248,44.6342,44.6248,44.6342,36514.0
2023-08-17 13:00:00,47.13,47.13,47.12,47.13,46946.0,44.6342,44.6342,44.6248,44.6342,46946.0
2023-08-17 13:30:00,47.12,47.13,47.12,47.13,59605.0,44.6248,44.6342,44.6248,44.6342,59605.0
2023-08-17 14:00:00,47.13,47.13,47.11,47.12,48748.0,44.6342,44.6342,44.6153,44.6248,48748.0
2023-08-17 14:30:00,47.12,47.13,47.11,47.13,138954.0,44.6248,44.6342,44.6153,44.6342,138954.0
2023-08-17 15:00:00,47.13,47.14,47.12,47.14,315053.0,44.6342,44.6437,44.6248,44.6437,315053.0
2023-08-17 15:30:00,47.14,47.15,47.13,47.15,221679.0,44.6437,44.6532,44.6342,44.6532,221679.0
2023-08-18 09:30:00,47.18,47.21,47.17,47.21,102940.0,44.6816,44.71,44.6721,44.71,102940.0
2023-08-18 10:00:00,47.2,47.22,47.19,47.21,95562.0,44.7005,44.7195,44.6911,44.71,95562.0
2023-08-18 10:30:00,47.21,47.22,47.2,47.21,41368.0,44.71,44.7195,44.7005,44.71,41368.0
2023-08-18 11:00:00,47.21,47.23,47.21,47.21,16307733.0,44.71,44.729,44.71,44.71,16307733.0
2023-08-18 11:30:00,47.22,47.22,47.21,47.22,87591.0,44.7195,44.7195,44.71,44.7195,87591.0
2023-08-18 12:00:00,47.22,47.22,47.21,47.21,35277.0,44.7195,44.7195,44.71,44.71,35277.0
2023-08-18 12:30:00,47.22,47.22,47.21,47.22,85042.0,44.7195,44.7195,44.71,44.7195,85042.0
2023-08-18 13:00:00,47.21,47.22,47.2,47.21,59692.0,44.71,44.7195,44.7005,44.71,59692.0
2023-08-18 13:30:00,47.2,47.22,47.2,47.22,64579.0,44.7005,44.7195,44.7005,44.7195,64579.0
2023-08-18 14:00:00,47.22,47.22,47.19,47.2,60718.0,44.7195,44.7195,44.6911,44.7005,60718.0
2023-08-18 14:30:00,47.2,47.2,47.18,47.19,48085.0,44.7005,44.7005,44.6816,44.6911,48085.0
2023-08-18 15:00:00,47.19,47.19,47.17,47.18,73727.0,44.6911,44.6911,44.6721,44.6816,73727.0
2023-08-18 15:30:00,47.17,47.18,47.17,47.18,83227.0,44.6721,44.6816,44.6721,44.6816,83227.0
2023-08-21 09:30:00,47.14,47.16,47.12,47.13,107336.0,44.6437,44.6627,44.6248,44.6342,107336.0
2023-08-21 10:00:00,47.13,47.14,47.09,47.12,101112.0,44.6342,44.6437,44.5964,44.6248,101112.0
2023-08-21 10:30:00,47.11,47.13,47.11,47.13,65660.0,44.6153,44.6342,44.6153,44.6342,65660.0
2023-08-21 11:00:00,47.13,47.13,47.11,47.12,37145.0,44.6342,44.6342,44.6153,44.6248,37145.0
2023-08-21 11:30:00,47.11,47.12,47.1,47.12,64769.0,44.6153,44.6248,44.6058,44.6248,64769.0
2023-08-21 12:00:00,47.12,47.13,47.11,47.13,76994.0,44.6248,44.6342,44.6153,44.6342,76994.0
2023-08-21 12:30:00,47.13,47.13,47.11,47.12,65428.0,44.6342,44.6342,44.6153,44.6248,65428.0
2023-08-21 13:00:00,47.12,47.13,47.11,47.13,84823.0,44.6248,44.6342,44.6153,44.6342,84823.0
2023-08-21 13:30:00,47.12,47.13,47.12,47.13,64731.0,44.6248,44.6342,44.6248,44.6342,64731.0
2023-08-21 14:00:00,47.12,47.13,47.12,47.13,108107.0,44.6248,44.6342,44.6248,44.6342,108107.0
2023-08-21 14:30:00,47.13,47.13,47.12,47.13,59796.0,44.6342,44.6342,44.6248,44.6342,59796.0
2023-08-21 15:00:00,47.13,47.13,47.12,47.13,90041.0,44.6342,44.6342,44.6248,44.6342,90041.0
2023-08-21 15:30:00,47.13,47.14,47.12,47.14,157248.0,44.6342,44.6437,44.6248,44.6437,157248.0
2023-08-22 09:30:00,47.14,47.15,47.12,47.12,143199.0,44.6437,44.6532,44.6248,44.6248,143199.0
2023-08-22 10:00:00,47.12,47.15,47.12,47.13,89488.0,44.6248,44.6532,44.6248,44.6342,89488.0
2023-08-22 10:30:00,47.13,47.15,47.12,47.13,76914.0,44.6342,44.6532,44.6248,44.6342,76914.0
2023-08-22 11:00:00,47.13,47.15,47.13,47.15,69473.0,44.6342,44.6532,44.6342,44.6532,69473.0
2023-08-22 11:30:00,47.15,47.16,47.14,47.16,79375.0,44.6532,44.6627,44.6437,44.6627,79375.0
2023-08-22 12:00:00,47.16,47.16,47.15,47.16,155632.0,44.6627,44.6627,44.6532,44.6627,155632.0
2023-08-22 12:30:00,47.16,47.16,47.14,47.15,43285.0,44.6627,44.6627,44.6437,44.6532,43285.0
2023-08-22 13:00:00,47.15,47.15,47.14,47.15,40759.0,44.6532,44.6532,44.6437,44.6532,40759.0
2023-08-22 13:30:00,47.15,47.15,47.14,47.14,57945.0,44.6532,44.6532,44.6437,44.6437,57945.0
2023-08-22 14:00:00,47.14,47.14,47.13,47.14,94689.0,44.6437,44.6437,44.6342,44.6437,94689.0
2023-08-22 14:30:00,47.14,47.14,47.13,47.14,78300.0,44.6437,44.6437,44.6342,44.6437,78300.0
2023-08-22 15:00:00,47.14,47.14,47.13,47.14,118391.0,44.6437,44.6437,44.6342,44.6437,118391.0
2023-08-22 15:30:00,47.14,47.15,47.13,47.15,128646.0,44.6437,44.6532,44.6342,44.6532,128646.0
2023-08-23 09:30:00,47.21,47.25,47.19,47.25,120757.0,44.71,44.7479,44.6911,44.7479,120757.0
2023-08-23 10:00:00,47.24,47.27,47.22,47.26,78969.0,44.7384,44.7668,44.7195,44.7574,78969.0
2023-08-23 10:30:00,47.26,47.27,47.23,47.24,119633.0,44.7574,44.7668,44.729,44.7384,119633.0
2023-08-23 11:00:00,47.24,47.26,47.24,47.25,68099.0,44.7384,44.7574,44.7384,44.7479,68099.0
2023-08-23 11:30:00,47.26,47.27,47.25,47.27,111271.0,44.7574,44.7668,44.7479,44.7668,111271.0
2023-08-23 12:00:00,47.27,47.27,47.26,47.26,53970.0,44.7668,44.7668,44.7574,44.7574,53970.0
2023-08-23 12:30:00,47.27,47.28,47.26,47.28,58903.0,44.7668,44.7763,44.7574,44.7763,58903.0
2023-08-23 13:00:00,47.28,47.29,47.26,47.28,462523.0,44.7763,44.7858,44.7574,44.7763,462523.0
2023-08-23 13:30:00,47.29,47.3,47.28,47.28,120693.0,44.7858,44.7952,44.7763,44.7763,120693.0
2023-08-23 14:00:00,47.29,47.29,47.28,47.29,53904.0,44.7858,44.7858,44.7763,44.7858,53904.0
2023-08-23 14:30:00,47.29,47.29,47.27,47.29,2062591.0,44.7858,44.7858,44.7668,44.7858,2062591.0
2023-08-23 15:00:00,47.28,47.29,47.27,47.28,219212.0,44.7763,44.7858,44.7668,44.7763,219212.0
2023-08-23 15:30:00,47.28,47.29,47.27,47.29,118440.0,44.7763,44.7858,44.7668,44.7858,118440.0
2023-08-24 09:30:00,47.24,47.27,47.22,47.26,106157.0,44.7384,44.7668,44.7195,44.7574,106157.0
2023-08-24 10:00:00,47.26,47.28,47.24,47.25,110938.0,44.7574,44.7763,44.7384,44.7479,110938.0
2023-08-24 10:30:00,47.25,47.26,47.24,47.24,103440.0,44.7479,44.7574,44.7384,44.7384,103440.0
2023-08-24 11:00:00,47.25,47.26,47.24,47.26,103165.0,44.7479,44.7574,44.7384,44.7574,103165.0
2023-08-24 11:30:00,47.26,47.27,47.25,47.26,91940.0,44.7574,44.7668,44.7479,44.7574,91940.0
2023-08-24 12:00:00,47.27,47.27,47.24,47.24,103089.0,44.7668,44.7668,44.7384,44.7384,103089.0
2023-08-24 12:30:00,47.25,47.25,47.23,47.23,149123.0,44.7479,44.7479,44.729,44.729,149123.0
2023-08-24 13:00:00,47.24,47.27,47.2,47.23,298410.0,44.7384,44.7668,44.7005,44.729,298410.0
2023-08-24 13:30:00,47.23,47.23,47.22,47.23,57717.0,44.729,44.729,44.7195,44.729,57717.0
2023-08-24 14:00:00,47.23,47.23,47.21,47.22,75110.0,44.729,44.729,44.71,44.7195,75110.0
2023-08-24 14:30:00,47.22,47.23,47.21,47.22,2174937.0,44.7195,44.729,44.71,44.7195,2174937.0
2023-08-24 15:00:00,47.22,47.23,47.2,47.23,183555.0,44.7195,44.729,44.7005,44.729,183555.0
2023-08-24 15:30:00,47.23,47.23,47.21,47.22,286310.0,44.729,44.729,44.71,44.7195,286310.0
2023-08-25 09:30:00,47.23,47.23,47.2,47.23,86803.0,44.729,44.729,44.7005,44.729,86803.0
2023-08-25 10:00:00,47.22,47.25,47.17,47.18,67705.0,44.7195,44.7479,44.6721,44.6816,67705.0
2023-08-25 10:30:00,47.18,47.18,47.12,47.15,100540.0,44.6816,44.6816,44.6248,44.6532,100540.0
2023-08-25 11:00:00,47.14,47.18,47.14,47.17,99077.0,44.6437,44.6816,44.6437,44.6721,99077.0
2023-08-25 11:30:00,47.18,47.19,47.16,47.16,37463.0,44.6816,44.6911,44.6627,44.6627,37463.0
2023-08-25 12:00:00,47.16,47.17,47.16,47.17,47344.0,44.6627,44.6721,44.6627,44.6721,47344.0
2023-08-25 12:30:00,47.16,47.19,47.16,47.19,84984.0,44.6627,44.6911,44.6627,44.6911,84984.0
2023-08-25 13:00:00,47.19,47.19,47.18,47.19,31705.0,44.6911,44.6911,44.6816,44.6911,31705.0
2023-08-25 13:30:00,47.19,47.19,47.17,47.18,36916.0,44.6911,44.6911,44.6721,44.6816,36916.0
2023-08-25 14:00:00,47.17,47.19,47.17,47.18,57403.0,44.6721,44.6911,44.6721,44.6816,57403.0
2023-08-25 14:30:00,47.18,47.2,47.18,47.2,55031.0,44.6816,44.7005,44.6816,44.7005,55031.0
2023-08-25 15:00:00,47.2,47.2,47.19,47.2,87983.0,44.7005,44.7005,44.6911,44.7005,87983.0
2023-08-25 15:30:00,47.2,47.2,47.19,47.2,98903.0,44.7005,44.7005,44.6911,44.7005,98903.0
2023-08-28 09:30:00,47.22,47.23,47.21,47.22,176529.0,44.7195,44.729,44.71,44.7195,176529.0
2023-08-28 10:00:00,47.21,47.22,47.18,47.2,100997.0,44.71,44.7195,44.6816,44.7005,100997.0
2023-08-28 10:30:00,47.2,47.21,47.19,47.2,71239.0,44.7005,44.71,44.6911,44.7005,71239.0
2023-08-28 11:00:00,47.2,47.22,47.19,47.22,85737.0,44.7005,44.7195,44.6911,44.7195,85737.0
2023-08-28 11:30:00,47.22,47.23,47.21,47.21,88408.0,44.7195,44.729,44.71,44.71,88408.0
2023-08-28 12:00:00,47.22,47.22,47.21,47.22,199698.0,44.7195,44.7195,44.71,44.7195,199698.0
2023-08-28 12:30:00,47.21,47.22,47.2,47.21,90125.0,44.71,44.7195,44.7005,44.71,90125.0
2023-08-28 13:00:00,47.22,47.22,47.2,47.21,84131.0,44.7195,44.7195,44.7005,44.71,84131.0
2023-08-28 13:30:00,47.21,47.23,47.21,47.22,63798.0,44.71,44.729,44.71,44.7195,63798.0
2023-08-28 14:00:00,47.21,47.22,47.2,47.2,60443.0,44.71,44.7195,44.7005,44.7005,60443.0
2023-08-28 14:30:00,47.21,47.21,47.18,47.19,130795.0,44.71,44.71,44.6816,44.6911,130795.0
2023-08-28 15:00:00,47.2,47.22,47.19,47.21,119579.0,44.7005,44.7195,44.6911,44.71,119579.0
2023-08-28 15:30:00,47.21,47.22,47.21,47.21,102098.0,44.71,44.7195,44.71,44.71,102098.0
2023-08-29 09:30:00,47.18,47.2,47.18,47.19,82813.0,44.6816,44.7005,44.6816,44.6911,82813.0
2023-08-29 10:00:00,47.22,47.3,47.21,47.3,80237.0,44.7195,44.7952,44.71,44.7952,80237.0
2023-08-29 10:30:00,47.3,47.3,47.28,47.3,257902.0,44.7952,44.7952,44.7763,44.7952,257902.0
2023-08-29 11:00:00,47.3,47.31,47.28,47.3,38987.0,44.7952,44.8047,44.7763,44.7952,38987.0
2023-08-29 11:30:00,47.3,47.33,47.3,47.33,45630.0,44.7952,44.8237,44.7952,44.8237,45630.0
2023-08-29 12:00:00,47.32,47.33,47.32,47.33,60283.0,44.8142,44.8237,44.8142,44.8237,60283.0
2023-08-29 12:30:00,47.33,47.33,47.31,47.32,60641.0,44.8237,44.8237,44.8047,44.8142,60641.0
2023-08-29 13:00:00,47.32,47.35,47.31,47.33,102389.0,44.8142,44.8426,44.8047,44.8237,102389.0
2023-08-29 13:30:00,47.32,47.34,47.32,47.32,53459.0,44.8142,44.8331,44.8142,44.8142,53459.0
2023-08-29 14:00:00,47.33,47.33,47.31,47.32,136645.0,44.8237,44.8237,44.8047,44.8142,136645.0
2023-08-29 14:30:00,47.32,47.33,47.31,47.33,51357.0,44.8142,44.8237,44.8047,44.8237,51357.0
2023-08-29 15:00:00,47.33,47.33,47.32,47.33,58550.0,44.8237,44.8237,44.8142,44.8237,58550.0
2023-08-29 15:30:00,47.33,47.34,47.32,47.34,195241.0,44.8237,44.8331,44.8142,44.8331,195241.0
2023-08-30 09:30:00,47.36,47.38,47.35,47.37,132363.0,44.8521,44.871,44.8426,44.8615,132363.0
2023-08-30 10:00:00,47.37,47.38,47.35,47.36,119844.0,44.8615,44.871,44.8426,44.8521,119844.0
2023-08-30 10:30:00,47.37,47.37,47.35,47.36,152766.0,44.8615,44.8615,44.8426,44.8521,152766.0
2023-08-30 11:00:00,47.35,47.36,47.34,47.35,114968.0,44.8426,44.8521,44.8331,44.8426,114968.0
2023-08-30 11:30:00,47.34,47.35,47.34,47.35,108427.0,44.8331,44.8426,44.8331,44.8426,108427.0
2023-08-30 12:00:00,47.35,47.35,47.34,47.34,110827.0,44.8426,44.8426,44.8331,44.8331,110827.0
2023-08-30 12:30:00,47.34,47.35,47.33,47.34,90831.0,44.8331,44.8426,44.8237,44.8331,90831.0
2023-08-30 13:00:00,47.34,47.36,47.34,47.36,76295.0,44.8331,44.8521,44.8331,44.8521,76295.0
2023-08-30 13:30:00,47.35,47.36,47.34,47.34,65908.0,44.8426,44.8521,44.8331,44.8331,65908.0
2023-08-30 14:00:00,47.34,47.35,47.31,47.32,136278.0,44.8331,44.8426,44.8047,44.8142,136278.0
2023-08-30 14:30:00,47.32,47.33,47.31,47.32,91008.0,44.8142,44.8237,44.8047,44.8142,91008.0
2023-08-30 15:00:00,47.33,47.33,47.31,47.32,73625.0,44.8237,44.8237,44.8047,44.8142,73625.0
2023-08-30 15:30:00,47.31,47.32,47.31,47.32,111295.0,44.8047,44.8142,44.8047,44.8142,111295.0
2023-08-31 09:30:00,47.37,47.37,47.31,47.36,150330.0,44.8615,44.8615,44.8047,44.8521,150330.0
2023-08-31 10:00:00,47.36,47.38,47.35,47.37,38168.0,44.8521,44.871,44.8426,44.8615,38168.0
2023-08-31 10:30:00,47.37,47.37,47.36,47.36,59562.0,44.8615,44.8615,44.8521,44.8521,59562.0
2023-08-31 11:00:00,47.37,47.37,47.35,47.35,35012.0,44.8615,44.8615,44.8426,44.8426,35012.0
2023-08-31 11:30:00,47.36,47.36,47.33,47.34,68978.0,44.8521,44.8521,44.8237,44.8331,68978.0
2023-08-31 12:00:00,47.34,47.37,47.34,47.36,56436.0,44.8331,44.8615,44.8331,44.8521,56436.0
2023-08-31 12:30:00,47.37,47.37,47.36,47.37,83298.0,44.8615,44.8615,44.8521,44.8615,83298.0
2023-08-31 13:00:00,47.37,47.37,47.36,47.36,93687.0,44.8615,44.8615,44.8521,44.8521,93687.0
2023-08-31 13:30:00,47.37,47.38,47.36,47.38,74992.0,44.8615,44.871,44.8521,44.871,74992.0
2023-08-31 14:00:00,47.37,47.39,47.37,47.39,52797.0,44.8615,44.8805,44.8615,44.8805,52797.0
2023-08-31 14:30:00,47.39,47.39,47.37,47.38,57829.0,44.8805,44.8805,44.8615,44.871,57829.0
2023-08-31 15:00:00,47.38,47.38,47.37,47.38,106706.0,44.871,44.871,44.8615,44.871,106706.0
2023-08-31 15:30:00,47.38,47.39,47.37,47.39,157864.0,44.871,44.8805,44.8615,44.8805,157864.0
2023-09-01 09:30:00,47.49,47.49,47.39,47.4,118700.0,44.9752,44.9752,44.8805,44.89,118700.0
2023-09-01 10:00:00,47.39,47.4,47.35,47.38,227848.0,44.8805,44.89,44.8426,44.871,227848.0
2023-09-01 10:30:00,47.38,47.38,47.36,47.38,108177.0,44.871,44.871,44.8521,44.871,108177.0
2023-09-01 11:00:00,47.38,47.38,47.35,47.35,91701.0,44.871,44.871,44.8426,44.8426,91701.0
2023-09-01 11:30:00,47.36,47.36,47.35,47.36,106537.0,44.8521,44.8521,44.8426,44.8521,106537.0
2023-09-01 12:00:00,47.35,47.37,47.35,47.37,35459.0,44.8426,44.8615,44.8426,44.8615,35459.0
2023-09-01 12:30:00,47.37,47.38,47.36,47.38,64808.0,44.8615,44.871,44.8521,44.871,64808.0
2023-09-01 13:00:00,47.38,47.38,47.37,47.38,37626.0,44.871,44.871,44.8615,44.871,37626.0
2023-09-01 13:30:00,47.37,47.38,47.37,47.38,25476.0,44.8615,44.871,44.8615,44.871,25476.0
2023-09-01 14:00:00,47.38,47.38,47.37,47.38,41029.0,44.871,44.871,44.8615,44.871,41029.0
2023-09-01 14:30:00,47.38,47.38,47.37,47.37,38036.0,44.871,44.871,44.8615,44.8615,38036.0
2023-09-01 15:00:00,47.37,47.38,47.36,47.37,110508.0,44.8615,44.871,44.8521,44.8615,110508.0
2023-09-01 15:30:00,47.37,47.37,47.35,47.35,169668.0,44.8615,44.8615,44.8426,44.8426,169668.0
2023-09-05 09:30:00,47.37,47.38,47.35,47.36,139791.0,44.8615,44.871,44.8426,44.8521,139791.0
2023-09-05 10:00:00,47.36,47.36,47.34,47.35,86642.0,44.8521,44.8521,44.8331,44.8426,86642.0
2023-09-05 10:30:00,47.34,47.35,47.34,47.34,153306.0,44.8331,44.8426,44.8331,44.8331,153306.0
2023-09-05 11:00:00,47.34,47.35,47.33,47.34,184129.0,44.8331,44.8426,44.8237,44.8331,184129.0
2023-09-05 11:30:00,47.34,47.35,47.33,47.35,39169.0,44.8331,44.8426,44.8237,44.8426,39169.0
2023-09-05 12:00:00,47.34,47.35,47.34,47.34,47945.0,44.8331,44.8426,44.8331,44.8331,47945.0
2023-09-05 12:30:00,47.34,47.35,47.34,47.34,31759.0,44.8331,44.8426,44.8331,44.8331,31759.0
2023-09-05 13:00:00,47.34,47.35,47.32,47.33,71058.0,44.8331,44.8426,44.8142,44.8237,71058.0
2023-09-05 13:30:00,47.33,47.34,47.32,47.33,49648.0,44.8237,44.8331,44.8142,44.8237,49648.0
2023-09-05 14:00:00,47.33,47.33,47.32,47.33,70568.0,44.8237,44.8237,44.8142,44.8237,70568.0
2023-09-05 14:30:00,47.32,47.33,47.31,47.32,123535.0,44.8142,44.8237,44.8047,44.8142,123535.0
2023-09-05 15:00:00,47.32,47.34,47.32,47.33,260722.0,44.8142,44.8331,44.8142,44.8237,260722.0
2023-09-05 15:30:00,47.33,47.34,47.33,47.34,144763.0,44.8237,44.8331,44.8237,44.8331,144763.0
2023-09-06 09:30:00,47.36,47.38,47.34,47.38,119381.0,44.8521,44.871,44.8331,44.871,119381.0
2023-09-06 10:00:00,47.37,47.37,47.29,47.3,39009.0,44.8615,44.8615,44.7858,44.7952,39009.0
2023-09-06 10:30:00,47.3,47.3,47.27,47.28,310081.0,44.7952,44.7952,44.7668,44.7763,310081.0
2023-09-06 11:00:00,47.28,47.28,47.26,47.27,80527.0,44.7763,44.7763,44.7574,44.7668,80527.0
2023-09-06 11:30:00,47.27,47.28,47.26,47.28,249050.0,44.7668,44.7763,44.7574,44.7763,249050.0
2023-09-06 12:00:00,47.28,47.28,47.27,47.27,54874.0,44.7763,44.7763,44.7668,44.7668,54874.0
2023-09-06 12:30:00,47.27,47.28,47.27,47.28,29470.0,44.7668,44.7763,44.7668,44.7763,29470.0
2023-09-06 13:00:00,47.28,47.29,47.27,47.29,100605.0,44.7763,44.7858,44.7668,44.7858,100605.0
2023-09-06 13:30:00,47.29,47.29,47.27,47.28,150322.0,44.7858,44.7858,44.7668,44.7763,150322.0
2023-09-06 14:00:00,47.28,47.29,47.27,47.27,170971.0,44.7763,44.7858,44.7668,44.7668,170971.0
2023-09-06 14:30:00,47.27,47.29,47.27,47.29,84201.0,44.7668,44.7858,44.7668,44.7858,84201.0
2023-09-06 15:00:00,47.29,47.29,47.27,47.29,327299.0,44.7858,44.7858,44.7668,44.7858,327299.0
2023-09-06 15:30:00,47.28,47.29,47.27,47.28,1224970.0,44.7763,44.7858,44.7668,44.7763,1224970.0
2023-09-07 09:30:00,47.34,47.37,47.32,47.34,123685.0,44.8331,44.8615,44.8142,44.8331,123685.0
2023-09-07 10:00:00,47.34,47.35,47.33,47.34,86090.0,44.8331,44.8426,44.8237,44.8331,86090.0
2023-09-07 10:30:00,47.34,47.36,47.33,47.34,89445.0,44.8331,44.8521,44.8237,44.8331,89445.0
2023-09-07 11:00:00,47.34,47.35,47.33,47.35,71610.0,44.8331,44.8426,44.8237,44.8426,71610.0
2023-09-07 11:30:00,47.34,47.37,47.34,47.37,102934.0,44.8331,44.8615,44.8331,44.8615,102934.0
2023-09-07 12:00:00,47.37,47.37,47.35,47.36,75009.0,44.8615,44.8615,44.8426,44.8521,75009.0
2023-09-07 12:30:00,47.36,47.36,47.35,47.36,52458.0,44.8521,44.8521,44.8426,44.8521,52458.0
2023-09-07 13:00:00,47.36,47.36,47.35,47.36,34209.0,44.8521,44.8521,44.8426,44.8521,34209.0
2023-09-07 13:30:00,47.36,47.37,47.35,47.36,66445.0,44.8521,44.8615,44.8426,44.8521,66445.0
2023-09-07 14:00:00,47.36,47.38,47.35,47.37,215171.0,44.8521,44.871,44.8426,44.8615,215171.0
2023-09-07 14:30:00,47.38,47.38,47.37,47.38,93117.0,44.871,44.871,44.8615,44.871,93117.0
2023-09-07 15:00:00,47.38,47.38,47.37,47.38,102010.0,44.871,44.871,44.8615,44.871,102010.0
2023-09-07 15:30:00,47.38,47.39,47.37,47.38,170250.0,44.871,44.8805,44.8615,44.871,170250.0
2023-09-08 09:30:00,47.45,47.46,47.43,47.45,124782.0,44.9373,44.9468,44.9184,44.9373,124782.0
2023-09-08 10:00:00,47.45,47.45,47.43,47.44,80459.0,44.9373,44.9373,44.9184,44.9278,80459.0
2023-09-08 10:30:00,47.44,47.45,47.43,47.45,62394.0,44.9278,44.9373,44.9184,44.9373,62394.0
2023-09-08 11:00:00,47.44,47.45,47.43,47.43,40731.0,44.9278,44.9373,44.9184,44.9184,40731.0
2023-09-08 11:30:00,47.44,47.44,47.41,47.42,41823.0,44.9278,44.9278,44.8994,44.9089,41823.0
2023-09-08 12:00:00,47.42,47.43,47.41,47.41,69868.0,44.9089,44.9184,44.8994,44.8994,69868.0
2023-09-08 12:30:00,47.42,47.42,47.4,47.4,94195.0,44.9089,44.9089,44.89,44.89,94195.0
2023-09-08 13:00:00,47.41,47.41,47.4,47.41,115027.0,44.8994,44.8994,44.89,44.8994,115027.0
2023-09-08 13:30:00,47.4,47.41,47.4,47.4,30071.0,44.89,44.8994,44.89,44.89,30071.0
2023-09-08 14:00:00,47.41,47.41,47.4,47.4,38828.0,44.8994,44.8994,44.89,44.89,38828.0
2023-09-08 14:30:00,47.41,47.41,47.39,47.39,52626.0,44.8994,44.8994,44.8805,44.8805,52626.0
2023-09-08 15:00:00,47.39,47.4,47.39,47.4,57054.0,44.8805,44.89,44.8805,44.89,57054.0
2023-09-08 15:30:00,47.4,47.4,47.39,47.4,119646.0,44.89,44.89,44.8805,44.89,119646.0
2023-09-11 09:30:00,47.41,47.42,47.39,47.41,151702.0,44.8994,44.9089,44.8805,44.8994,151702.0
2023-09-11 10:00:00,47.42,47.42,47.41,47.41,39951.0,44.9089,44.9089,44.8994,44.8994,39951.0
2023-09-11 10:30:00,47.41,47.42,47.4,47.41,74843.0,44.8994,44.9089,44.89,44.8994,74843.0
2023-09-11 11:00:00,47.4,47.42,47.4,47.41,75800.0,44.89,44.9089,44.89,44.8994,75800.0
2023-09-11 11:30:00,47.41,47.42,47.41,47.41,48616.0,44.8994,44.9089,44.8994,44.8994,48616.0
2023-09-11 12:00:00,47.41,47.44,47.41,47.44,68178.0,44.8994,44.9278,44.8994,44.9278,68178.0
2023-09-11 12:30:00,47.43,47.44,47.42,47.43,75440.0,44.9184,44.9278,44.9089,44.9184,75440.0
2023-09-11 13:00:00,47.43,47.43,47.41,47.42,42842.0,44.9184,44.9184,44.8994,44.9089,42842.0
2023-09-11 13:30:00,47.42,47.43,47.42,47.43,95793.0,44.9089,44.9184,44.9089,44.9184,95793.0
2023-09-11 14:00:00,47.43,47.44,47.42,47.43,58578.0,44.9184,44.9278,44.9089,44.9184,58578.0
2023-09-11 14:30:00,47.42,47.43,47.41,47.41,83436.0,44.9089,44.9184,44.8994,44.8994,83436.0
2023-09-11 15:00:00,47.41,47.43,47.41,47.42,111738.0,44.8994,44.9184,44.8994,44.9089,111738.0
2023-09-11 15:30:00,47.42,47.44,47.42,47.43,185221.0,44.9089,44.9278,44.9089,44.9184,185221.0
2023-09-12 09:30:00,47.43,47.43,47.42,47.42,85785.0,44.9184,44.9184,44.9089,44.9089,85785.0
2023-09-12 10:00:00,47.42,47.44,47.42,47.44,58118.0,44.9089,44.9278,44.9089,44.9278,58118.0
2023-09-12 10:30:00,47.43,47.44,47.43,47.44,73185.0,44.9184,44.9278,44.9184,44.9278,73185.0
2023-09-12 11:00:00,47.43,47.45,47.43,47.45,61103.0,44.9184,44.9373,44.9184,44.9373,61103.0
2023-09-12 11:30:00,47.44,47.45,47.44,47.45,57257.0,44.9278,44.9373,44.9278,44.9373,57257.0
2023-09-12 12:00:00,47.45,47.45,47.44,47.44,38613.0,44.9373,44.9373,44.9278,44.9278,38613.0
2023-09-12 12:30:00,47.44,47.45,47.43,47.44,69466.0,44.9278,44.9373,44.9184,44.9278,69466.0
2023-09-12 13:00:00,47.44,47.44,47.43,47.44,26677.0,44.9278,44.9278,44.9184,44.9278,26677.0
2023-09-12 13:30:00,47.44,47.44,47.43,47.43,45591.0,44.9278,44.9278,44.9184,44.9184,45591.0
2023-09-12 14:00:00,47.44,47.45,47.43,47.45,62527.0,44.9278,44.9373,44.9184,44.9373,62527.0
2023-09-12 14:30:00,47.45,47.45,47.43,47.44,139007.0,44.9373,44.9373,44.9184,44.9278,139007.0
2023-09-12 15:00:00,47.45,47.45,47.43,47.43,205228.0,44.9373,44.9373,44.9184,44.9184,205228.0
2023-09-12 15:30:00,47.44,47.44,47.43,47.43,173946.0,44.9278,44.9278,44.9184,44.9184,173946.0
2023-09-13 09:30:00,47.44,47.47,47.44,47.46,83760.0,44.9278,44.9562,44.9278,44.9468,83760.0
2023-09-13 10:00:00,47.46,47.47,47.44,47.47,59281.0,44.9468,44.9562,44.9278,44.9562,59281.0
2023-09-13 10:30:00,47.46,47.47,47.46,47.47,44523.0,44.9468,44.9562,44.9468,44.9562,44523.0
2023-09-13 11:00:00,47.47,47.47,47.45,47.47,53773.0,44.9562,44.9562,44.9373,44.9562,53773.0
2023-09-13 11:30:00,47.47,47.47,47.45,47.46,47769.0,44.9562,44.9562,44.9373,44.9468,47769.0
2023-09-13 12:00:00,47.46,47.49,47.45,47.48,54486.0,44.9468,44.9752,44.9373,44.9657,54486.0
2023-09-13 12:30:00,47.48,47.49,47.47,47.48,30747.0,44.9657,44.9752,44.9562,44.9657,30747.0
2023-09-13 13:00:00,47.48,47.51,47.47,47.48,101895.0,44.9657,44.9941,44.9562,44.9657,101895.0
2023-09-13 13:30:00,47.48,47.5,47.48,47.5,41123.0,44.9657,44.9847,44.9657,44.9847,41123.0
2023-09-13 14:00:00,47.5,47.5,47.48,47.48,38427.0,44.9847,44.9847,44.9657,44.9657,38427.0
2023-09-13 14:30:00,47.48,47.49,47.48,47.48,47118.0,44.9657,44.9752,44.9657,44.9657,47118.0
2023-09-13 15:00:00,47.48,47.49,47.48,47.48,47409.0,44.9657,44.9752,44.9657,44.9657,47409.0
2023-09-13 15:30:00,47.48,47.49,47.47,47.48,146657.0,44.9657,44.9752,44.9562,44.9657,146657.0
2023-09-14 09:30:00,47.52,47.53,47.47,47.48,166628.0,45.0036,45.0131,44.9562,44.9657,166628.0
2023-09-14 10:00:00,47.47,47.49,47.46,47.47,62406.0,44.9562,44.9752,44.9468,44.9562,62406.0
2023-09-14 10:30:00,47.47,47.51,47.47,47.5,106645.0,44.9562,44.9941,44.9562,44.9847,106645.0
2023-09-14 11:00:00,47.5,47.51,47.48,47.48,40210.0,44.9847,44.9941,44.9657,44.9657,40210.0
2023-09-14 11:30:00,47.48,47.49,47.47,47.48,24090.0,44.9657,44.9752,44.9562,44.9657,24090.0
2023-09-14 12:00:00,47.48,47.49,47.46,47.47,81095.0,44.9657,44.9752,44.9468,44.9562,81095.0
2023-09-14 12:30:00,47.47,47.47,47.46,47.47,56469.0,44.9562,44.9562,44.9468,44.9562,56469.0
2023-09-14 13:00:00,47.47,47.47,47.46,47.47,18938.0,44.9562,44.9562,44.9468,44.9562,18938.0
2023-09-14 13:30:00,47.47,47.47,47.46,47.47,178834.0,44.9562,44.9562,44.9468,44.9562,178834.0
2023-09-14 14:00:00,47.46,47.48,47.46,47.48,64325.0,44.9468,44.9657,44.9468,44.9657,64325.0
2023-09-14 14:30:00,47.48,47.48,47.46,47.47,51704.0,44.9657,44.9657,44.9468,44.9562,51704.0
2023-09-14 15:00:00,47.46,47.47,47.46,47.47,80943.0,44.9468,44.9562,44.9468,44.9562,80943.0
2023-09-14 15:30:00,47.47,47.47,47.46,47.47,173187.0,44.9562,44.9562,44.9468,44.9562,173187.0
2023-09-15 09:30:00,47.44,47.44,47.42,47.42,123746.0,44.9278,44.9278,44.9089,44.9089,123746.0
2023-09-15 10:00:00,47.43,47.47,47.43,47.46,116236.0,44.9184,44.9562,44.9184,44.9468,116236.0
2023-09-15 10:30:00,47.46,47.46,47.45,47.45,72011.0,44.9468,44.9468,44.9373,44.9373,72011.0
2023-09-15 11:00:00,47.45,47.45,47.44,47.45,47806.0,44.9373,44.9373,44.9278,44.9373,47806.0
2023-09-15 11:30:00,47.45,47.45,47.43,47.44,66246.0,44.9373,44.9373,44.9184,44.9278,66246.0
2023-09-15 12:00:00,47.44,47.44,47.43,47.43,34565.0,44.9278,44.9278,44.9184,44.9184,34565.0
2023-09-15 12:30:00,47.44,47.44,47.43,47.44,28555.0,44.9278,44.9278,44.9184,44.9278,28555.0
2023-09-15 13:00:00,47.44,47.45,47.43,47.45,30467.0,44.9278,44.9373,44.9184,44.9373,30467.0
2023-09-15 13:30:00,47.44,47.45,47.44,47.45,22453.0,44.9278,44.9373,44.9278,44.9373,22453.0
2023-09-15 14:00:00,47.45,47.46,47.44,47.45,55206.0,44.9373,44.9468,44.9278,44.9373,55206.0
2023-09-15 14:30:00,47.45,47.45,47.44,47.44,26832.0,44.9373,44.9373,44.9278,44.9278,26832.0
2023-09-15 15:00:00,47.45,47.45,47.44,47.44,55278.0,44.9373,44.9373,44.9278,44.9278,55278.0
2023-09-15 15:30:00,47.44,47.45,47.43,47.44,56540.0,44.9278,44.9373,44.9184,44.9278,56540.0
2023-09-18 09:30:00,47.44,47.45,47.42,47.43,87631.0,44.9278,44.9373,44.9089,44.9184,87631.0
2023-09-18 10:00:00,47.43,47.44,47.42,47.43,60295.0,44.9184,44.9278,44.9089,44.9184,60295.0
2023-09-18 10:30:00,47.44,47.44,47.43,47.44,42711.0,44.9278,44.9278,44.9184,44.9278,42711.0
2023-09-18 11:00:00,47.44,47.45,47.43,47.45,84275.0,44.9278,44.9373,44.9184,44.9373,84275.0
2023-09-18 11:30:00,47.45,47.45,47.43,47.44,94699.0,44.9373,44.9373,44.9184,44.9278,94699.0
2023-09-18 12:00:00,47.44,47.45,47.43,47.44,63852.0,44.9278,44.9373,44.9184,44.9278,63852.0
2023-09-18 12:30:00,47.44,47.45,47.43,47.44,57186.0,44.9278,44.9373,44.9184,44.9278,57186.0
2023-09-18 13:00:00,47.45,47.46,47.44,47.45,69907.0,44.9373,44.9468,44.9278,44.9373,69907.0
2023-09-18 13:30:00,47.45,47.45,47.44,47.45,42528.0,44.9373,44.9373,44.9278,44.9373,42528.0
2023-09-18 14:00:00,47.45,47.45,47.44,47.45,34487.0,44.9373,44.9373,44.9278,44.9373,34487.0
2023-09-18 14:30:00,47.45,47.45,47.44,47.45,54529.0,44.9373,44.9373,44.9278,44.9373,54529.0
2023-09-18 15:00:00,47.45,47.46,47.44,47.45,70535.0,44.9373,44.9468,44.9278,44.9373,70535.0
2023-09-18 15:30:00,47.44,47.45,47.44,47.45,59246.0,44.9278,44.9373,44.9278,44.9373,59246.0
2023-09-19 09:30:00,47.44,47.45,47.43,47.44,64541.0,44.9278,44.9373,44.9184,44.9278,64541.0
2023-09-19 10:00:00,47.43,47.46,47.43,47.46,73717.0,44.9184,44.9468,44.9184,44.9468,73717.0
2023-09-19 10:30:00,47.46,47.46,47.45,47.46,307715.0,44.9468,44.9468,44.9373,44.9468,307715.0
2023-09-19 11:00:00,47.46,47.46,47.45,47.46,33614.0,44.9468,44.9468,44.9373,44.9468,33614.0
2023-09-19 11:30:00,47.46,47.46,47.44,47.45,51636.0,44.9468,44.9468,44.9278,44.9373,51636.0
2023-09-19 12:00:00,47.46,47.46,47.45,47.46,102685.0,44.9468,44.9468,44.9373,44.9468,102685.0
2023-09-19 12:30:00,47.46,47.46,47.44,47.44,43364.0,44.9468,44.9468,44.9278,44.9278,43364.0
2023-09-19 13:00:00,47.45,47.45,47.43,47.45,32638.0,44.9373,44.9373,44.9184,44.9373,32638.0
2023-09-19 13:30:00,47.44,47.45,47.43,47.44,41709.0,44.9278,44.9373,44.9184,44.9278,41709.0
2023-09-19 14:00:00,47.44,47.44,47.42,47.43,40016.0,44.9278,44.9278,44.9089,44.9184,40016.0
2023-09-19 14:30:00,47.44,47.44,47.41,47.41,72395.0,44.9278,44.9278,44.8994,44.8994,72395.0
2023-09-19 15:00:00,47.41,47.42,47.4,47.41,62400.0,44.8994,44.9089,44.89,44.8994,62400.0
2023-09-19 15:30:00,47.4,47.42,47.4,47.41,87514.0,44.89,44.9089,44.89,44.8994,87514.0
2023-09-20 09:30:00,47.44,47.46,47.44,47.46,73491.0,44.9278,44.9468,44.9278,44.9468,73491.0
2023-09-20 10:00:00,47.45,47.47,47.45,47.47,51781.0,44.9373,44.9562,44.9373,44.9562,51781.0
2023-09-20 10:30:00,47.47,47.47,47.45,47.46,51561.0,44.9562,44.9562,44.9373,44.9468,51561.0
2023-09-20 11:00:00,47.46,47.47,47.46,47.46,46461.0,44.9468,44.9562,44.9468,44.9468,46461.0
2023-09-20 11:30:00,47.46,47.47,47.46,47.47,54937.0,44.9468,44.9562,44.9468,44.9562,54937.0
2023-09-20 12:00:00,47.46,47.47,47.46,47.46,44177.0,44.9468,44.9562,44.9468,44.9468,44177.0
2023-09-20 12:30:00,47.47,47.47,47.46,47.46,60116.0,44.9562,44.9562,44.9468,44.9468,60116.0
2023-09-20 13:00:00,47.47,47.47,47.46,47.47,52176.0,44.9562,44.9562,44.9468,44.9562,52176.0
2023-09-20 13:30:00,47.47,47.47,47.45,47.45,40796.0,44.9562,44.9562,44.9373,44.9373,40796.0
2023-09-20 14:00:00,47.45,47.45,47.34,47.37,114272.0,44.9373,44.9373,44.8331,44.8615,114272.0
2023-09-20 14:30:00,47.37,47.39,47.35,47.37,40002.0,44.8615,44.8805,44.8426,44.8615,40002.0
2023-09-20 15:00:00,47.38,47.38,47.35,47.36,67575.0,44.871,44.871,44.8426,44.8521,67575.0
2023-09-20 15:30:00,47.36,47.37,47.32,47.34,148510.0,44.8521,44.8615,44.8142,44.8331,148510.0
2023-09-21 09:30:00,47.31,47.33,47.3,47.31,88090.0,44.8047,44.8237,44.7952,44.8047,88090.0
2023-09-21 10:00:00,47.32,47.34,47.31,47.34,81483.0,44.8142,44.8331,44.8047,44.8331,81483.0
2023-09-21 10:30:00,47.34,47.34,47.32,47.33,161880.0,44.8331,44.8331,44.8142,44.8237,161880.0
2023-09-21 11:00:00,47.33,47.34,47.32,47.32,93262.0,44.8237,44.8331,44.8142,44.8142,93262.0
2023-09-21 11:30:00,47.33,47.33,47.32,47.32,80915.0,44.8237,44.8237,44.8142,44.8142,80915.0
2023-09-21 12:00:00,47.32,47.33,47.3,47.3,98797.0,44.8142,44.8237,44.7952,44.7952,98797.0
2023-09-21 12:30:00,47.3,47.32,47.3,47.32,168989.0,44.7952,44.8142,44.7952,44.8142,168989.0
2023-09-21 13:00:00,47.31,47.33,47.29,47.33,171015.0,44.8047,44.8237,44.7858,44.8237,171015.0
2023-09-21 13:30:00,47.33,47.33,47.31,47.32,51547.0,44.8237,44.8237,44.8047,44.8142,51547.0
2023-09-21 14:00:00,47.32,47.32,47.31,47.32,45891.0,44.8142,44.8142,44.8047,44.8142,45891.0
2023-09-21 14:30:00,47.32,47.32,47.3,47.3,62158.0,44.8142,44.8142,44.7952,44.7952,62158.0
2023-09-21 15:00:00,47.3,47.31,47.3,47.31,46461.0,44.7952,44.8047,44.7952,44.8047,46461.0
2023-09-21 15:30:00,47.3,47.31,47.29,47.31,118523.0,44.7952,44.8047,44.7858,44.8047,118523.0
2023-09-22 09:30:00,47.33,47.36,47.32,47.36,98166.0,44.8237,44.8521,44.8142,44.8521,98166.0
2023-09-22 10:00:00,47.36,47.38,47.35,47.38,63215.0,44.8521,44.871,44.8426,44.871,63215.0
2023-09-22 10:30:00,47.38,47.38,47.36,47.38,81655.0,44.871,44.871,44.8521,44.871,81655.0
2023-09-22 11:00:00,47.37,47.38,47.36,47.37,60504.0,44.8615,44.871,44.8521,44.8615,60504.0
2023-09-22 11:30:00,47.37,47.37,47.36,47.37,48379.0,44.8615,44.8615,44.8521,44.8615,48379.0
2023-09-22 12:00:00,47.37,47.37,47.36,47.36,204926.0,44.8615,44.8615,44.8521,44.8521,204926.0
2023-09-22 12:30:00,47.37,47.37,47.36,47.36,30865.0,44.8615,44.8615,44.8521,44.8521,30865.0
2023-09-22 13:00:00,47.37,47.37,47.36,47.37,34685.0,44.8615,44.8615,44.8521,44.8615,34685.0
2023-09-22 13:30:00,47.36,47.37,47.36,47.36,67637.0,44.8521,44.8615,44.8521,44.8521,67637.0
2023-09-22 14:00:00,47.36,47.36,47.35,47.35,52744.0,44.8521,44.8521,44.8426,44.8426,52744.0
2023-09-22 14:30:00,47.35,47.36,47.34,47.34,50046.0,44.8426,44.8521,44.8331,44.8331,50046.0
2023-09-22 15:00:00,47.34,47.35,47.34,47.34,31100.0,44.8331,44.8426,44.8331,44.8331,31100.0
2023-09-22 15:30:00,47.34,47.36,47.34,47.36,265391.0,44.8331,44.8521,44.8331,44.8521,265391.0
2023-09-25 09:30:00,47.32,47.34,47.3,47.32,190895.0,44.8142,44.8331,44.7952,44.8142,190895.0
2023-09-25 10:00:00,47.32,47.32,47.3,47.3,47091.0,44.8142,44.8142,44.7952,44.7952,47091.0
2023-09-25 10:30:00,47.31,47.33,47.3,47.32,64639.0,44.8047,44.8237,44.7952,44.8142,64639.0
2023-09-25 11:00:00,47.32,47.33,47.31,47.31,36429.0,44.8142,44.8237,44.8047,44.8047,36429.0
2023-09-25 11:30:00,47.31,47.32,47.3,47.3,83089.0,44.8047,44.8142,44.7952,44.7952,83089.0
2023-09-25 12:00:00,47.3,47.31,47.3,47.3,39593.0,44.7952,44.8047,44.7952,44.7952,39593.0
2023-09-25 12:30:00,47.31,47.31,47.29,47.3,52988.0,44.8047,44.8047,44.7858,44.7952,52988.0
2023-09-25 13:00:00,47.29,47.3,47.29,47.29,140065.0,44.7858,44.7952,44.7858,44.7858,140065.0
2023-09-25 13:30:00,47.3,47.3,47.28,47.29,33925.0,44.7952,44.7952,44.7763,44.7858,33925.0
2023-09-25 14:00:00,47.29,47.29,47.28,47.28,84927.0,44.7858,44.7858,44.7763,44.7763,84927.0
2023-09-25 14:30:00,47.28,47.29,47.26,47.27,57607.0,44.7763,44.7858,44.7574,44.7668,57607.0
2023-09-25 15:00:00,47.27,47.28,47.26,47.27,70659.0,44.7668,44.7763,44.7574,44.7668,70659.0
2023-09-25 15:30:00,47.26,47.27,47.26,47.26,108388.0,44.7574,44.7668,44.7574,44.7574,108388.0
2023-09-26 09:30:00,47.27,47.28,47.25,47.26,122124.0,44.7668,44.7763,44.7479,44.7574,122124.0
2023-09-26 10:00:00,47.26,47.27,47.24,47.25,85495.0,44.7574,44.7668,44.7384,44.7479,85495.0
2023-09-26 10:30:00,47.24,47.25,47.22,47.22,67681.0,44.7384,44.7479,44.7195,44.7195,67681.0
2023-09-26 11:00:00,47.22,47.22,47.2,47.22,173500.0,44.7195,44.7195,44.7005,44.7195,173500.0
2023-09-26 11:30:00,47.21,47.23,47.21,47.22,86085.0,44.71,44.729,44.71,44.7195,86085.0
2023-09-26 12:00:00,47.22,47.22,47.2,47.2,101895.0,44.7195,44.7195,44.7005,44.7005,101895.0
2023-09-26 12:30:00,47.21,47.22,47.2,47.2,63572.0,44.71,44.7195,44.7005,44.7005,63572.0
2023-09-26 13:00:00,47.2,47.21,47.2,47.21,41244.0,44.7005,44.71,44.7005,44.71,41244.0
2023-09-26 13:30:00,47.21,47.22,47.19,47.22,74984.0,44.71,44.7195,44.6911,44.7195,74984.0
2023-09-26 14:00:00,47.22,47.23,47.2,47.21,247500.0,44.7195,44.729,44.7005,44.71,247500.0
2023-09-26 14:30:00,47.21,47.21,47.2,47.21,53632.0,44.71,44.71,44.7005,44.71,53632.0
2023-09-26 15:00:00,47.21,47.22,47.2,47.21,94942.0,44.71,44.7195,44.7005,44.71,94942.0
2023-09-26 15:30:00,47.22,47.22,47.2,47.22,72880.0,44.7195,44.7195,44.7005,44.7195,72880.0
2023-09-27 09:30:00,47.26,47.27,47.25,47.26,87869.0,44.7574,44.7668,44.7479,44.7574,87869.0
2023-09-27 10:00:00,47.26,47.27,47.23,47.25,76514.0,44.7574,44.7668,44.729,44.7479,76514.0
2023-09-27 10:30:00,47.25,47.25,47.22,47.23,92442.0,44.7479,44.7479,44.7195,44.729,92442.0
2023-09-27 11:00:00,47.23,47.24,47.22,47.24,61007.0,44.729,44.7384,44.7195,44.7384,61007.0
2023-09-27 11:30:00,47.23,47.24,47.21,47.21,67901.0,44.729,44.7384,44.71,44.71,67901.0
2023-09-27 12:00:00,47.22,47.22,47.2,47.22,67253.0,44.7195,44.7195,44.7005,44.7195,67253.0
2023-09-27 12:30:00,47.21,47.22,47.19,47.2,364587.0,44.71,44.7195,44.6911,44.7005,364587.0
2023-09-27 13:00:00,47.2,47.21,47.16,47.18,172436.0,44.7005,44.71,44.6627,44.6816,172436.0
2023-09-27 13:30:00,47.18,47.2,47.17,47.19,150776.0,44.6816,44.7005,44.6721,44.6911,150776.0
2023-09-27 14:00:00,47.19,47.19,47.16,47.18,115711.0,44.6911,44.6911,44.6627,44.6816,115711.0
2023-09-27 14:30:00,47.18,47.19,47.17,47.19,65154.0,44.6816,44.6911,44.6721,44.6911,65154.0
2023-09-27 15:00:00,47.19,47.21,47.18,47.2,59885.0,44.6911,44.71,44.6816,44.7005,59885.0
2023-09-27 15:30:00,47.2,47.21,47.19,47.21,369378.0,44.7005,44.71,44.6911,44.71,369378.0
2023-09-28 09:30:00,47.23,47.23,47.2,47.23,48827.0,44.729,44.729,44.7005,44.729,48827.0
2023-09-28 10:00:00,47.23,47.25,47.22,47.23,61422.0,44.729,44.7479,44.7195,44.729,61422.0
2023-09-28 10:30:00,47.21,47.23,47.21,47.23,84519.0,44.71,44.729,44.71,44.729,84519.0
2023-09-28 11:00:00,47.22,47.24,47.21,47.23,121418.0,44.7195,44.7384,44.71,44.729,121418.0
2023-09-28 11:30:00,47.23,47.28,47.23,47.27,138350.0,44.729,44.7763,44.729,44.7668,138350.0
2023-09-28 12:00:00,47.27,47.28,47.26,47.27,57251.0,44.7668,44.7763,44.7574,44.7668,57251.0
2023-09-28 12:30:00,47.26,47.28,47.26,47.28,120425.0,44.7574,44.7763,44.7574,44.7763,120425.0
2023-09-28 13:00:00,47.27,47.28,47.26,47.27,36872.0,44.7668,44.7763,44.7574,44.7668,36872.0
2023-09-28 13:30:00,47.27,47.28,47.26,47.26,88767.0,44.7668,44.7763,44.7574,44.7574,88767.0
2023-09-28 14:00:00,47.27,47.3,47.26,47.29,103299.0,44.7668,44.7952,44.7574,44.7858,103299.0
2023-09-28 14:30:00,47.29,47.3,47.29,47.3,81871.0,44.7858,44.7952,44.7858,44.7952,81871.0
2023-09-28 15:00:00,47.29,47.31,47.29,47.31,109888.0,44.7858,44.8047,44.7858,44.8047,109888.0
2023-09-28 15:30:00,47.31,47.32,47.3,47.32,116995.0,44.8047,44.8142,44.7952,44.8142,116995.0
2023-09-29 09:30:00,47.39,47.41,47.36,47.36,122863.0,44.8805,44.8994,44.8521,44.8521,122863.0
2023-09-29 10:00:00,47.36,47.38,47.34,47.34,92347.0,44.8521,44.871,44.8331,44.8331,92347.0
2023-09-29 10:30:00,47.34,47.36,47.34,47.35,86497.0,44.8331,44.8521,44.8331,44.8426,86497.0
2023-09-29 11:00:00,47.34,47.35,47.31,47.32,53917.0,44.8331,44.8426,44.8047,44.8142,53917.0
2023-09-29 11:30:00,47.32,47.32,47.3,47.32,80242.0,44.8142,44.8142,44.7952,44.8142,80242.0
2023-09-29 12:00:00,47.32,47.32,47.3,47.3,92250.0,44.8142,44.8142,44.7952,44.7952,92250.0
2023-09-29 12:30:00,47.3,47.32,47.3,47.3,37859.0,44.7952,44.8142,44.7952,44.7952,37859.0
2023-09-29 13:00:00,47.3,47.31,47.29,47.29,38251.0,44.7952,44.8047,44.7858,44.7858,38251.0
2023-09-29 13:30:00,47.29,47.3,47.28,47.29,37754.0,44.7858,44.7952,44.7763,44.7858,37754.0
2023-09-29 14:00:00,47.29,47.3,47.28,47.29,59051.0,44.7858,44.7952,44.7763,44.7858,59051.0
2023-09-29 14:30:00,47.29,47.3,47.28,47.29,93294.0,44.7858,44.7952,44.7763,44.7858,93294.0
2023-09-29 15:00:00,47.3,47.3,47.28,47.29,100095.0,44.7952,44.7952,44.7763,44.7858,100095.0
2023-09-29 15:30:00,47.29,47.31,47.26,47.28,279634.0,44.7858,44.8047,44.7574,44.7763,279634.0
2023-10-02 09:30:00,46.9,46.92,46.89,46.9,105839.0,44.7406,44.7596,44.731,44.7406,105839.0
2023-10-02 10:00:00,46.89,46.91,46.88,46.9,220488.0,44.731,44.7501,44.7215,44.7406,220488.0
2023-10-02 10:30:00,46.9,46.9,46.87,46.87,286725.0,44.7406,44.7406,44.7119,44.7119,286725.0
2023-10-02 11:00:00,46.88,46.88,46.85,46.85,117737.0,44.7215,44.7215,44.6929,44.6929,117737.0
2023-10-02 11:30:00,46.85,46.86,46.83,46.83,595722.0,44.6929,44.7024,44.6738,44.6738,595722.0
2023-10-02 12:00:00,46.83,46.85,46.83,46.85,313900.0,44.6738,44.6929,44.6738,44.6929,313900.0
2023-10-02 12:30:00,46.84,46.85,46.84,46.84,203706.0,44.6833,44.6929,44.6833,44.6833,203706.0
2023-10-02 13:00:00,46.85,46.86,46.84,46.85,334578.0,44.6929,44.7024,44.6833,44.6929,334578.0
2023-10-02 13:30:00,46.85,46.86,46.85,46.86,380624.0,44.6929,44.7024,44.6929,44.7024,380624.0
2023-10-02 14:00:00,46.85,46.86,46.85,46.85,124678.0,44.6929,44.7024,44.6929,44.6929,124678.0
2023-10-02 14:30:00,46.85,46.86,46.83,46.84,108776.0,44.6929,44.7024,44.6738,44.6833,108776.0
2023-10-02 15:00:00,46.84,46.84,46.83,46.84,59908.0,44.6833,44.6833,44.6738,44.6833,59908.0
2023-10-02 15:30:00,46.84,46.85,46.83,46.84,1383598.0,44.6833,44.6929,44.6738,44.6833,1383598.0
2023-10-03 09:30:00,46.84,46.87,46.83,46.86,110807.0,44.6833,44.7119,44.6738,44.7024,110807.0
2023-10-03 10:00:00,46.85,46.85,46.78,46.8,154917.0,44.6929,44.6929,44.6261,44.6452,154917.0
2023-10-03 10:30:00,46.81,46.82,46.78,46.78,235520.0,44.6547,44.6643,44.6261,44.6261,235520.0
2023-10-03 11:00:00,46.78,46.79,46.77,46.79,120786.0,44.6261,44.6356,44.6166,44.6356,120786.0
2023-10-03 11:30:00,46.79,46.79,46.77,46.77,144685.0,44.6356,44.6356,44.6166,44.6166,144685.0
2023-10-03 12:00:00,46.77,46.79,46.77,46.78,124952.0,44.6166,44.6356,44.6166,44.6261,124952.0
2023-10-03 12:30:00,46.78,46.79,46.75,46.76,94268.0,44.6261,44.6356,44.5975,44.607,94268.0
2023-10-03 13:00:00,46.76,46.76,46.75,46.75,132385.0,44.607,44.607,44.5975,44.5975,132385.0
2023-10-03 13:30:00,46.76,46.77,46.75,46.76,129508.0,44.607,44.6166,44.5975,44.607,129508.0
2023-10-03 14:00:00,46.76,46.77,46.73,46.73,113888.0,44.607,44.6166,44.5784,44.5784,113888.0
2023-10-03 14:30:00,46.73,46.75,46.73,46.74,214003.0,44.5784,44.5975,44.5784,44.5879,214003.0
2023-10-03 15:00:00,46.74,46.75,46.72,46.73,135664.0,44.5879,44.5975,44.5689,44.5784,135664.0
2023-10-03 15:30:00,46.73,46.73,46.71,46.72,152059.0,44.5784,44.5784,44.5593,44.5689,152059.0
2023-10-04 09:30:00,46.75,46.78,46.75,46.77,139595.0,44.5975,44.6261,44.5975,44.6166,139595.0
2023-10-04 10:00:00,46.76,46.77,46.73,46.74,78876.0,44.607,44.6166,44.5784,44.5879,78876.0
2023-10-04 10:30:00,46.74,46.76,46.73,46.74,163333.0,44.5879,44.607,44.5784,44.5879,163333.0
2023-10-04 11:00:00,46.75,46.78,46.73,46.78,58731.0,44.5975,44.6261,44.5784,44.6261,58731.0
2023-10-04 11:30:00,46.77,46.78,46.76,46.78,148478.0,44.6166,44.6261,44.607,44.6261,148478.0
2023-10-04 12:00:00,46.77,46.78,46.76,46.77,114412.0,44.6166,44.6261,44.607,44.6166,114412.0
2023-10-04 12:30:00,46.77,46.78,46.76,46.78,99203.0,44.6166,44.6261,44.607,44.6261,99203.0
2023-10-04 13:00:00,46.77,46.78,46.74,46.77,148170.0,44.6166,44.6261,44.5879,44.6166,148170.0
2023-10-04 13:30:00,46.77,46.77,46.75,46.76,162416.0,44.6166,44.6166,44.5975,44.607,162416.0
2023-10-04 14:00:00,46.76,46.76,46.74,46.76,165742.0,44.607,44.607,44.5879,44.607,165742.0
2023-10-04 14:30:00,46.75,46.78,46.75,46.78,87318.0,44.5975,44.6261,44.5975,44.6261,87318.0
2023-10-04 15:00:00,46.77,46.78,46.77,46.78,248632.0,44.6166,44.6261,44.6166,44.6261,248632.0
2023-10-04 15:30:00,46.78,46.79,46.77,46.79,233603.0,44.6261,44.6356,44.6166,44.6356,233603.0
2023-10-05 09:30:00,46.85,46.86,46.83,46.84,773234.0,44.6929,44.7024,44.6738,44.6833,773234.0
2023-10-05 10:00:00,46.84,46.84,46.82,46.84,69161.0,44.6833,44.6833,44.6643,44.6833,69161.0
2023-10-05 10:30:00,46.84,46.84,46.82,46.83,113321.0,44.6833,44.6833,44.6643,44.6738,113321.0
2023-10-05 11:00:00,46.84,46.84,46.82,46.83,71469.0,44.6833,44.6833,44.6643,44.6738,71469.0
2023-10-05 11:30:00,46.82,46.83,46.81,46.81,61658.0,44.6643,44.6738,44.6547,44.6547,61658.0
2023-10-05 12:00:00,46.82,46.83,46.81,46.83,47697.0,44.6643,44.6738,44.6547,44.6738,47697.0
2023-10-05 12:30:00,46.83,46.84,46.82,46.84,36600.0,44.6738,44.6833,44.6643,44.6833,36600.0
2023-10-05 13:00:00,46.84,46.84,46.82,46.84,92380.0,44.6833,44.6833,44.6643,44.6833,92380.0
2023-10-05 13:30:00,46.84,46.84,46.82,46.83,59797.0,44.6833,44.6833,44.6643,44.6738,59797.0
2023-10-05 14:00:00,46.83,46.84,46.82,46.84,124993.0,44.6738,44.6833,44.6643,44.6833,124993.0
2023-10-05 14:30:00,46.84,46.84,46.82,46.83,78936.0,44.6833,44.6833,44.6643,44.6738,78936.0
2023-10-05 15:00:00,46.82,46.83,46.82,46.83,81233.0,44.6643,44.6738,44.6643,44.6738,81233.0
2023-10-05 15:30:00,46.83,46.83,46.82,46.83,162768.0,44.6738,44.6738,44.6643,44.6738,162768.0
2023-10-06 09:30:00,46.71,46.73,46.7,46.71,173900.0,44.5593,44.5784,44.5498,44.5593,173900.0
2023-10-06 10:00:00,46.71,46.73,46.71,46.73,75056.0,44.5593,44.5784,44.5593,44.5784,75056.0
2023-10-06 10:30:00,46.73,46.75,46.72,46.73,128266.0,44.5784,44.5975,44.5689,44.5784,128266.0
2023-10-06 11:00:00,46.74,46.79,46.73,46.77,117080.0,44.5879,44.6356,44.5784,44.6166,117080.0
2023-10-06 11:30:00,46.78,46.79,46.77,46.78,80997.0,44.6261,44.6356,44.6166,44.6261,80997.0
2023-10-06 12:00:00,46.77,46.78,46.76,46.76,69199.0,44.6166,44.6261,44.607,44.607,69199.0
2023-10-06 12:30:00,46.77,46.77,46.76,46.77,32853.0,44.6166,44.6166,44.607,44.6166,32853.0
2023-10-06 13:00:00,46.77,46.77,46.76,46.77,76345.0,44.6166,44.6166,44.607,44.6166,76345.0
2023-10-06 13:30:00,46.76,46.77,46.75,46.76,76605.0,44.607,44.6166,44.5975,44.607,76605.0
2023-10-06 14:00:00,46.75,46.76,46.75,46.76,67414.0,44.5975,44.607,44.5975,44.607,67414.0
2023-10-06 14:30:00,46.77,46.78,46.76,46.76,130122.0,44.6166,44.6261,44.607,44.607,130122.0
2023-10-06 15:00:00,46.77,46.77,46.76,46.77,113178.0,44.6166,44.6166,44.607,44.6166,113178.0
2023-10-06 15:30:00,46.77,46.78,46.76,46.77,216090.0,44.6166,44.6261,44.607,44.6166,216090.0
2023-10-09 09:30:00,46.89,46.93,46.89,46.91,166160.0,44.731,44.7692,44.731,44.7501,166160.0
2023-10-09 10:00:00,46.91,46.95,46.91,46.93,90279.0,44.7501,44.7883,44.7501,44.7692,90279.0
2023-10-09 10:30:00,46.94,46.94,46.93,46.94,40314.0,44.7787,44.7787,44.7692,44.7787,40314.0
2023-10-09 11:00:00,46.94,46.94,46.93,46.93,74243.0,44.7787,44.7787,44.7692,44.7692,74243.0
2023-10-09 11:30:00,46.94,46.94,46.93,46.93,88029.0,44.7787,44.7787,44.7692,44.7692,88029.0
2023-10-09 12:00:00,46.93,46.94,46.93,46.94,83275.0,44.7692,44.7787,44.7692,44.7787,83275.0
2023-10-09 12:30:00,46.94,46.94,46.93,46.93,75519.0,44.7787,44.7787,44.7692,44.7692,75519.0
2023-10-09 13:00:00,46.94,46.94,46.93,46.94,37585.0,44.7787,44.7787,44.7692,44.7787,37585.0
2023-10-09 13:30:00,46.94,46.95,46.93,46.94,102969.0,44.7787,44.7883,44.7692,44.7787,102969.0
2023-10-09 14:00:00,46.95,46.95,46.94,46.95,28210.0,44.7883,44.7883,44.7787,44.7883,28210.0
2023-10-09 14:30:00,46.95,46.95,46.94,46.95,88848.0,44.7883,44.7883,44.7787,44.7883,88848.0
2023-10-09 15:00:00,46.95,46.96,46.94,46.96,134259.0,44.7883,44.7978,44.7787,44.7978,134259.0
2023-10-09 15:30:00,46.96,46.97,46.95,46.97,162093.0,44.7978,44.8073,44.7883,44.8073,162093.0
2023-10-10 09:30:00,46.94,46.96,46.93,46.95,84832.0,44.7787,44.7978,44.7692,44.7883,84832.0
2023-10-10 10:00:00,46.95,46.97,46.94,46.97,64199.0,44.7883,44.8073,44.7787,44.8073,64199.0
2023-10-10 10:30:00,46.97,46.97,46.95,46.96,121417.0,44.8073,44.8073,44.7883,44.7978,121417.0
2023-10-10 11:00:00,46.96,46.98,46.96,46.97,48605.0,44.7978,44.8169,44.7978,44.8073,48605.0
2023-10-10 11:30:00,46.98,47.0,46.97,47.0,296739.0,44.8169,44.836,44.8073,44.836,296739.0
2023-10-10 12:00:00,47.0,47.0,46.97,46.98,67757.0,44.836,44.836,44.8073,44.8169,67757.0
2023-10-10 12:30:00,46.98,46.99,46.97,46.98,88548.0,44.8169,44.8264,44.8073,44.8169,88548.0
2023-10-10 13:00:00,46.98,46.99,46.97,46.98,78841.0,44.8169,44.8264,44.8073,44.8169,78841.0
2023-10-10 13:30:00,46.98,46.98,46.96,46.97,99970.0,44.8169,44.8169,44.7978,44.8073,99970.0
2023-10-10 14:00:00,46.97,46.98,46.96,46.98,34763.0,44.8073,44.8169,44.7978,44.8169,34763.0
2023-10-10 14:30:00,46.97,46.98,46.96,46.97,98980.0,44.8073,44.8169,44.7978,44.8073,98980.0
2023-10-10 15:00:00,46.96,46.97,46.96,46.97,243468.0,44.7978,44.8073,44.7978,44.8073,243468.0
2023-10-10 15:30:00,46.96,46.98,46.96,46.97,171115.0,44.7978,44.8169,44.7978,44.8073,171115.0
2023-10-11 09:30:00,46.98,47.01,46.97,46.97,126781.0,44.8169,44.8455,44.8073,44.8073,126781.0
2023-10-11 10:00:00,46.98,47.0,46.97,46.99,74545.0,44.8169,44.836,44.8073,44.8264,74545.0
2023-10-11 10:30:00,46.99,47.0,46.98,46.99,76575.0,44.8264,44.836,44.8169,44.8264,76575.0
2023-10-11 11:00:00,46.98,46.99,46.97,46.99,141574.0,44.8169,44.8264,44.8073,44.8264,141574.0
2023-10-11 11:30:00,46.99,47.0,46.98,47.0,71039.0,44.8264,44.836,44.8169,44.836,71039.0
2023-10-11 12:00:00,46.99,47.0,46.99,47.0,100900.0,44.8264,44.836,44.8264,44.836,100900.0
2023-10-11 12:30:00,46.99,47.0,46.98,46.98,41336.0,44.8264,44.836,44.8169,44.8169,41336.0
2023-10-11 13:00:00,46.98,46.98,46.97,46.98,67259.0,44.8169,44.8169,44.8073,44.8169,67259.0
2023-10-11 13:30:00,46.97,46.98,46.95,46.96,39554.0,44.8073,44.8169,44.7883,44.7978,39554.0
2023-10-11 14:00:00,46.97,46.97,46.96,46.97,47374.0,44.8073,44.8073,44.7978,44.8073,47374.0
2023-10-11 14:30:00,46.97,46.98,46.96,46.98,125022.0,44.8073,44.8169,44.7978,44.8169,125022.0
2023-10-11 15:00:00,46.98,47.0,46.97,47.0,171122.0,44.8169,44.836,44.8073,44.836,171122.0
2023-10-11 15:30:00,47.0,47.0,46.99,47.0,227213.0,44.836,44.836,44.8264,44.836,227213.0
2023-10-12 09:30:00,47.02,47.03,46.99,47.0,194145.0,44.855,44.8646,44.8264,44.836,194145.0
2023-10-12 10:00:00,47.0,47.01,46.99,47.01,55730.0,44.836,44.8455,44.8264,44.8455,55730.0
2023-10-12 10:30:00,47.01,47.01,47.0,47.0,91126.0,44.8455,44.8455,44.836,44.836,91126.0
2023-10-12 11:00:00,47.01,47.01,47.0,47.0,86471.0,44.8455,44.8455,44.836,44.836,86471.0
2023-10-12 11:30:00,47.01,47.01,46.99,47.0,77543.0,44.8455,44.8455,44.8264,44.836,77543.0
2023-10-12 12:00:00,47.0,47.01,46.99,47.0,71309.0,44.836,44.8455,44.8264,44.836,71309.0
2023-10-12 12:30:00,47.0,47.0,46.98,46.98,47720.0,44.836,44.836,44.8169,44.8169,47720.0
2023-10-12 13:00:00,46.99,47.0,46.98,46.98,45136.0,44.8264,44.836,44.8169,44.8169,45136.0
2023-10-12 13:30:00,46.98,46.99,46.97,46.97,45681.0,44.8169,44.8264,44.8073,44.8073,45681.0
2023-10-12 14:00:00,46.98,46.98,46.96,46.98,63667.0,44.8169,44.8169,44.7978,44.8169,63667.0
2023-10-12 14:30:00,46.98,46.98,46.97,46.97,193113.0,44.8169,44.8169,44.8073,44.8073,193113.0
2023-10-12 15:00:00,46.98,46.99,46.97,46.99,183313.0,44.8169,44.8264,44.8073,44.8264,183313.0
2023-10-12 15:30:00,46.98,46.99,46.98,46.98,104882.0,44.8169,44.8264,44.8169,44.8169,104882.0
2023-10-13 09:30:00,47.14,47.15,47.12,47.13,100255.0,44.9695,44.9791,44.9504,44.96,100255.0
2023-10-13 10:00:00,47.12,47.13,47.09,47.12,40068.0,44.9504,44.96,44.9218,44.9504,40068.0
2023-10-13 10:30:00,47.12,47.13,47.1,47.13,67057.0,44.9504,44.96,44.9314,44.96,67057.0
2023-10-13 11:00:00,47.13,47.13,47.11,47.12,84199.0,44.96,44.96,44.9409,44.9504,84199.0
2023-10-13 11:30:00,47.12,47.13,47.11,47.13,54031.0,44.9504,44.96,44.9409,44.96,54031.0
2023-10-13 12:00:00,47.13,47.14,47.12,47.12,30356.0,44.96,44.9695,44.9504,44.9504,30356.0
2023-10-13 12:30:00,47.12,47.13,47.11,47.11,49111.0,44.9504,44.96,44.9409,44.9409,49111.0
2023-10-13 13:00:00,47.12,47.12,47.11,47.12,53524.0,44.9504,44.9504,44.9409,44.9504,53524.0
2023-10-13 13:30:00,47.12,47.12,47.11,47.11,35274.0,44.9504,44.9504,44.9409,44.9409,35274.0
2023-10-13 14:00:00,47.11,47.12,47.11,47.11,50518.0,44.9409,44.9504,44.9409,44.9409,50518.0
2023-10-13 14:30:00,47.11,47.12,47.11,47.12,116453.0,44.9409,44.9504,44.9409,44.9504,116453.0
2023-10-13 15:00:00,47.12,47.13,47.11,47.12,104375.0,44.9504,44.96,44.9409,44.9504,104375.0
2023-10-13 15:30:00,47.12,47.12,47.11,47.12,191355.0,44.9504,44.9504,44.9409,44.9504,191355.0
2023-10-16 09:30:00,47.19,47.21,47.09,47.1,94976.0,45.0172,45.0363,44.9218,44.9314,94976.0
2023-10-16 10:00:00,47.1,47.11,47.09,47.11,52070.0,44.9314,44.9409,44.9218,44.9409,52070.0
2023-10-16 10:30:00,47.11,47.12,47.1,47.11,78785.0,44.9409,44.9504,44.9314,44.9409,78785.0
2023-10-16 11:00:00,47.12,47.12,47.11,47.12,47799.0,44.9504,44.9504,44.9409,44.9504,47799.0
2023-10-16 11:30:00,47.12,47.12,47.11,47.12,58290.0,44.9504,44.9504,44.9409,44.9504,58290.0
2023-10-16 12:00:00,47.12,47.12,47.11,47.11,25484.0,44.9504,44.9504,44.9409,44.9409,25484.0
2023-10-16 12:30:00,47.11,47.12,47.1,47.1,116885.0,44.9409,44.9504,44.9314,44.9314,116885.0
2023-10-16 13:00:00,47.11,47.12,47.1,47.12,91034.0,44.9409,44.9504,44.9314,44.9504,91034.0
2023-10-16 13:30:00,47.12,47.12,47.1,47.11,58753.0,44.9504,44.9504,44.9314,44.9409,58753.0
2023-10-16 14:00:00,47.11,47.11,47.1,47.1,78851.0,44.9409,44.9409,44.9314,44.9314,78851.0
2023-10-16 14:30:00,47.11,47.11,47.1,47.1,50500.0,44.9409,44.9409,44.9314,44.9314,50500.0
2023-10-16 15:00:00,47.11,47.11,47.1,47.11,95003.0,44.9409,44.9409,44.9314,44.9409,95003.0
2023-10-16 15:30:00,47.11,47.11,47.1,47.11,122862.0,44.9409,44.9409,44.9314,44.9409,122862.0
2023-10-17 09:30:00,47.03,47.04,47.01,47.02,87776.0,44.8646,44.8741,44.8455,44.855,87776.0
2023-10-17 10:00:00,47.01,47.03,47.01,47.02,34396.0,44.8455,44.8646,44.8455,44.855,34396.0
2023-10-17 10:30:00,47.01,47.02,47.01,47.02,49191.0,44.8455,44.855,44.8455,44.855,49191.0
2023-10-17 11:00:00,47.02,47.02,47.01,47.02,65638.0,44.855,44.855,44.8455,44.855,65638.0
2023-10-17 11:30:00,47.02,47.02,47.01,47.02,151242.0,44.855,44.855,44.8455,44.855,151242.0
2023-10-17 12:00:00,47.02,47.02,47.01,47.02,58892.0,44.855,44.855,44.8455,44.855,58892.0
2023-10-17 12:30:00,47.02,47.02,47.0,47.0,74156.0,44.855,44.855,44.836,44.836,74156.0
2023-10-17 13:00:00,47.0,47.01,46.98,46.98,52270.0,44.836,44.8455,44.8169,44.8169,52270.0
2023-10-17 13:30:00,46.98,46.99,46.97,46.97,61203.0,44.8169,44.8264,44.8073,44.8073,61203.0
2023-10-17 14:00:00,46.97,46.98,46.96,46.97,52459.0,44.8073,44.8169,44.7978,44.8073,52459.0
2023-10-17 14:30:00,46.97,46.98,46.96,46.97,140183.0,44.8073,44.8169,44.7978,44.8073,140183.0
2023-10-17 15:00:00,46.97,46.99,46.97,46.98,258524.0,44.8073,44.8264,44.8073,44.8169,258524.0
2023-10-17 15:30:00,46.99,46.99,46.98,46.98,158827.0,44.8264,44.8264,44.8169,44.8169,158827.0
2023-10-18 09:30:00,47.02,47.05,47.01,47.04,105875.0,44.855,44.8837,44.8455,44.8741,105875.0
2023-10-18 10:00:00,47.04,47.04,47.01,47.02,145279.0,44.8741,44.8741,44.8455,44.855,145279.0
2023-10-18 10:30:00,47.02,47.02,46.98,46.98,28984.0,44.855,44.855,44.8169,44.8169,28984.0
2023-10-18 11:00:00,46.98,46.99,46.95,46.96,24083.0,44.8169,44.8264,44.7883,44.7978,24083.0
2023-10-18 11:30:00,46.95,46.96,46.95,46.96,88090.0,44.7883,44.7978,44.7883,44.7978,88090.0
2023-10-18 12:00:00,46.96,46.96,46.95,46.96,38516.0,44.7978,44.7978,44.7883,44.7978,38516.0
2023-10-18 12:30:00,46.96,46.97,46.95,46.95,77552.0,44.7978,44.8073,44.7883,44.7883,77552.0
2023-10-18 13:00:00,46.96,46.98,46.95,46.98,41801.0,44.7978,44.8169,44.7883,44.8169,41801.0
2023-10-18 13:30:00,46.97,46.99,46.97,46.99,83011.0,44.8073,44.8264,44.8073,44.8264,83011.0
2023-10-18 14:00:00,46.98,46.99,46.97,46.98,47027.0,44.8169,44.8264,44.8073,44.8169,47027.0
2023-10-18 14:30:00,46.98,46.98,46.96,46.96,45357.0,44.8169,44.8169,44.7978,44.7978,45357.0
2023-10-18 15:00:00,46.96,46.97,46.95,46.97,80118.0,44.7978,44.8073,44.7883,44.8073,80118.0
2023-10-18 15:30:00,46.97,46.97,46.95,46.95,700030.0,44.8073,44.8073,44.7883,44.7883,700030.0
2023-10-19 09:30:00,46.95,46.98,46.94,46.98,160232.0,44.7883,44.8169,44.7787,44.8169,160232.0
2023-10-19 10:00:00,46.97,46.98,46.95,46.96,79127.0,44.8073,44.8169,44.7883,44.7978,79127.0
2023-10-19 10:30:00,46.95,46.97,46.95,46.96,59143.0,44.7883,44.8073,44.7883,44.7978,59143.0
2023-10-19 11:00:00,46.95,46.98,46.95,46.97,278436.0,44.7883,44.8169,44.7883,44.8073,278436.0
2023-10-19 11:30:00,46.97,47.0,46.97,46.99,134953.0,44.8073,44.836,44.8073,44.8264,134953.0
2023-10-19 12:00:00,47.0,47.06,46.98,47.04,99216.0,44.836,44.8932,44.8169,44.8741,99216.0
2023-10-19 12:30:00,47.04,47.05,47.0,47.04,88888.0,44.8741,44.8837,44.836,44.8741,88888.0
2023-10-19 13:00:00,47.05,47.06,47.01,47.01,133368.0,44.8837,44.8932,44.8455,44.8455,133368.0
2023-10-19 13:30:00,47.02,47.02,47.0,47.01,88892.0,44.855,44.855,44.836,44.8455,88892.0
2023-10-19 14:00:00,47.01,47.04,47.0,47.02,62053.0,44.8455,44.8741,44.836,44.855,62053.0
2023-10-19 14:30:00,47.03,47.04,47.02,47.04,47816.0,44.8646,44.8741,44.855,44.8741,47816.0
2023-10-19 15:00:00,47.04,47.05,47.03,47.04,117333.0,44.8741,44.8837,44.8646,44.8741,117333.0
2023-10-19 15:30:00,47.05,47.06,47.04,47.05,431233.0,44.8837,44.8932,44.8741,44.8837,431233.0
2023-10-20 09:30:00,47.09,47.12,47.09,47.11,92696.0,44.9218,44.9504,44.9218,44.9409,92696.0
2023-10-20 10:00:00,47.11,47.12,47.09,47.09,77739.0,44.9409,44.9504,44.9218,44.9218,77739.0
2023-10-20 10:30:00,47.1,47.12,47.09,47.12,90134.0,44.9314,44.9504,44.9218,44.9504,90134.0
2023-10-20 11:00:00,47.12,47.14,47.11,47.13,158889.0,44.9504,44.9695,44.9409,44.96,158889.0
2023-10-20 11:30:00,47.13,47.13,47.11,47.12,272108.0,44.96,44.96,44.9409,44.9504,272108.0
2023-10-20 12:00:00,47.12,47.13,47.11,47.13,129595.0,44.9504,44.96,44.9409,44.96,129595.0
2023-10-20 12:30:00,47.13,47.13,47.12,47.13,47166.0,44.96,44.96,44.9504,44.96,47166.0
2023-10-20 13:00:00,47.13,47.13,47.1,47.11,133268.0,44.96,44.96,44.9314,44.9409,133268.0
2023-10-20 13:30:00,47.1,47.11,47.1,47.1,40207.0,44.9314,44.9409,44.9314,44.9314,40207.0
2023-10-20 14:00:00,47.11,47.11,47.09,47.09,67204.0,44.9409,44.9409,44.9218,44.9218,67204.0
2023-10-20 14:30:00,47.09,47.11,47.09,47.11,46439.0,44.9218,44.9409,44.9218,44.9409,46439.0
2023-10-20 15:00:00,47.11,47.11,47.1,47.1,54299.0,44.9409,44.9409,44.9314,44.9314,54299.0
2023-10-20 15:30:00,47.1,47.12,47.1,47.12,254239.0,44.9314,44.9504,44.9314,44.9504,254239.0
2023-10-23 09:30:00,47.04,47.06,47.02,47.05,97827.0,44.8741,44.8932,44.855,44.8837,97827.0
2023-10-23 10:00:00,47.05,47.07,47.03,47.05,104423.0,44.8837,44.9027,44.8646,44.8837,104423.0
2023-10-23 10:30:00,47.05,47.06,47.04,47.05,72333.0,44.8837,44.8932,44.8741,44.8837,72333.0
2023-10-23 11:00:00,47.05,47.07,47.04,47.06,80993.0,44.8837,44.9027,44.8741,44.8932,80993.0
2023-10-23 11:30:00,47.05,47.07,47.05,47.07,63209.0,44.8837,44.9027,44.8837,44.9027,63209.0
2023-10-23 12:00:00,47.07,47.07,47.05,47.05,54839.0,44.9027,44.9027,44.8837,44.8837,54839.0
2023-10-23 12:30:00,47.05,47.07,47.05,47.07,127660.0,44.8837,44.9027,44.8837,44.9027,127660.0
2023-10-23 13:00:00,47.07,47.07,47.05,47.06,45665.0,44.9027,44.9027,44.8837,44.8932,45665.0
2023-10-23 13:30:00,47.05,47.06,47.05,47.06,36303.0,44.8837,44.8932,44.8837,44.8932,36303.0
2023-10-23 14:00:00,47.05,47.08,47.05,47.07,141984.0,44.8837,44.9123,44.8837,44.9027,141984.0
2023-10-23 14:30:00,47.07,47.09,47.07,47.09,43805.0,44.9027,44.9218,44.9027,44.9218,43805.0
2023-10-23 15:00:00,47.09,47.09,47.07,47.08,74557.0,44.9218,44.9218,44.9027,44.9123,74557.0
2023-10-23 15:30:00,47.08,47.09,47.07,47.09,401751.0,44.9123,44.9218,44.9027,44.9218,401751.0
2023-10-24 09:30:00,47.06,47.09,47.01,47.03,87571.0,44.8932,44.9218,44.8455,44.8646,87571.0
2023-10-24 10:00:00,47.04,47.04,47.02,47.04,50602.0,44.8741,44.8741,44.855,44.8741,50602.0
2023-10-24 10:30:00,47.04,47.04,47.02,47.02,56859.0,44.8741,44.8741,44.855,44.855,56859.0
2023-10-24 11:00:00,47.03,47.03,47.01,47.02,58901.0,44.8646,44.8646,44.8455,44.855,58901.0
2023-10-24 11:30:00,47.01,47.03,47.01,47.02,183213.0,44.8455,44.8646,44.8455,44.855,183213.0
2023-10-24 12:00:00,47.03,47.05,47.02,47.05,103528.0,44.8646,44.8837,44.855,44.8837,103528.0
2023-10-24 12:30:00,47.05,47.05,47.03,47.04,115009.0,44.8837,44.8837,44.8646,44.8741,115009.0
2023-10-24 13:00:00,47.04,47.07,47.03,47.05,69077.0,44.8741,44.9027,44.8646,44.8837,69077.0
2023-10-24 13:30:00,47.05,47.07,47.05,47.07,73825.0,44.8837,44.9027,44.8837,44.9027,73825.0
2023-10-24 14:00:00,47.07,47.07,47.05,47.05,100109.0,44.9027,44.9027,44.8837,44.8837,100109.0
2023-10-24 14:30:00,47.05,47.06,47.04,47.05,83941.0,44.8837,44.8932,44.8741,44.8837,83941.0
2023-10-24 15:00:00,47.04,47.06,47.04,47.05,99343.0,44.8741,44.8932,44.8741,44.8837,99343.0
2023-10-24 15:30:00,47.04,47.06,47.04,47.05,147997.0,44.8741,44.8932,44.8741,44.8837,147997.0
2023-10-25 09:30:00,47.05,47.05,47.03,47.04,172286.0,44.8837,44.8837,44.8646,44.8741,172286.0
2023-10-25 10:00:00,47.04,47.04,47.02,47.04,29003.0,44.8741,44.8741,44.855,44.8741,29003.0
2023-10-25 10:30:00,47.03,47.04,47.02,47.02,64919.0,44.8646,44.8741,44.855,44.855,64919.0
2023-10-25 11:00:00,47.02,47.04,47.0,47.03,103474.0,44.855,44.8741,44.836,44.8646,103474.0
2023-10-25 11:30:00,47.03,47.04,47.02,47.03,27682.0,44.8646,44.8741,44.855,44.8646,27682.0
2023-10-25 12:00:00,47.04,47.05,47.03,47.04,55160.0,44.8741,44.8837,44.8646,44.8741,55160.0
2023-10-25 12:30:00,47.04,47.05,47.03,47.03,33985.0,44.8741,44.8837,44.8646,44.8646,33985.0
2023-10-25 13:00:00,47.03,47.04,47.01,47.03,56581.0,44.8646,44.8741,44.8455,44.8646,56581.0
2023-10-25 13:30:00,47.02,47.03,47.01,47.03,212864.0,44.855,44.8646,44.8455,44.8646,212864.0
2023-10-25 14:00:00,47.03,47.03,47.01,47.01,62011.0,44.8646,44.8646,44.8455,44.8455,62011.0
2023-10-25 14:30:00,47.01,47.02,47.0,47.01,57837.0,44.8455,44.855,44.836,44.8455,57837.0
2023-10-25 15:00:00,47.01,47.02,47.0,47.01,76865.0,44.8455,44.855,44.836,44.8455,76865.0
2023-10-25 15:30:00,47.01,47.02,47.01,47.02,386949.0,44.8455,44.855,44.8455,44.855,386949.0
2023-10-26 09:30:00,47.06,47.09,47.06,47.09,122447.0,44.8932,44.9218,44.8932,44.9218,122447.0
2023-10-26 10:00:00,47.09,47.1,47.07,47.09,202581.0,44.9218,44.9314,44.9027,44.9218,202581.0
2023-10-26 10:30:00,47.09,47.11,47.08,47.1,45755.0,44.9218,44.9409,44.9123,44.9314,45755.0
2023-10-26 11:00:00,47.09,47.1,47.08,47.09,132730.0,44.9218,44.9314,44.9123,44.9218,132730.0
2023-10-26 11:30:00,47.09,47.1,47.08,47.09,81177.0,44.9218,44.9314,44.9123,44.9218,81177.0
2023-10-26 12:00:00,47.09,47.1,47.08,47.09,97970.0,44.9218,44.9314,44.9123,44.9218,97970.0
2023-10-26 12:30:00,47.1,47.1,47.08,47.09,61949.0,44.9314,44.9314,44.9123,44.9218,61949.0
2023-10-26 13:00:00,47.09,47.14,47.08,47.13,78524.0,44.9218,44.9695,44.9123,44.96,78524.0
2023-10-26 13:30:00,47.13,47.14,47.11,47.12,55247.0,44.96,44.9695,44.9409,44.9504,55247.0
2023-10-26 14:00:00,47.12,47.12,47.11,47.11,33000.0,44.9504,44.9504,44.9409,44.9409,33000.0
2023-10-26 14:30:00,47.11,47.12,47.11,47.11,113355.0,44.9409,44.9504,44.9409,44.9409,113355.0
2023-10-26 15:00:00,47.12,47.12,47.11,47.11,84984.0,44.9504,44.9504,44.9409,44.9409,84984.0
2023-10-26 15:30:00,47.11,47.13,47.11,47.12,133268.0,44.9409,44.96,44.9409,44.9504,133268.0
2023-10-27 09:30:00,47.16,47.17,47.15,47.15,81562.0,44.9886,44.9981,44.9791,44.9791,81562.0
2023-10-27 10:00:00,47.14,47.16,47.12,47.14,32516.0,44.9695,44.9886,44.9504,44.9695,32516.0
2023-10-27 10:30:00,47.14,47.14,47.13,47.14,185688.0,44.9695,44.9695,44.96,44.9695,185688.0
2023-10-27 11:00:00,47.14,47.15,47.13,47.14,70130.0,44.9695,44.9791,44.96,44.9695,70130.0
2023-10-27 11:30:00,47.14,47.15,47.13,47.15,203624.0,44.9695,44.9791,44.96,44.9791,203624.0
2023-10-27 12:00:00,47.14,47.15,47.12,47.13,104854.0,44.9695,44.9791,44.9504,44.96,104854.0
2023-10-27 12:30:00,47.13,47.14,47.12,47.14,62349.0,44.96,44.9695,44.9504,44.9695,62349.0
2023-10-27 13:00:00,47.13,47.15,47.13,47.15,114331.0,44.96,44.9791,44.96,44.9791,114331.0
2023-10-27 13:30:00,47.15,47.18,47.14,47.18,90916.0,44.9791,45.0077,44.9695,45.0077,90916.0
2023-10-27 14:00:00,47.17,47.19,47.17,47.18,99728.0,44.9981,45.0172,44.9981,45.0077,99728.0
2023-10-27 14:30:00,47.18,47.19,47.17,47.18,193996.0,45.0077,45.0172,44.9981,45.0077,193996.0
2023-10-27 15:00:00,47.19,47.19,47.18,47.19,161140.0,45.0172,45.0172,45.0077,45.0172,161140.0
2023-10-27 15:30:00,47.19,47.21,47.18,47.21,159792.0,45.0172,45.0363,45.0077,45.0363,159792.0
2023-10-30 09:30:00,47.14,47.16,47.12,47.15,143250.0,44.9695,44.9886,44.9504,44.9791,143250.0
2023-10-30 10:00:00,47.16,47.17,47.15,47.16,165354.0,44.9886,44.9981,44.9791,44.9886,165354.0
2023-10-30 10:30:00,47.16,47.16,47.14,47.16,76701.0,44.9886,44.9886,44.9695,44.9886,76701.0
2023-10-30 11:00:00,47.16,47.16,47.15,47.15,69458.0,44.9886,44.9886,44.9791,44.9791,69458.0
2023-10-30 11:30:00,47.16,47.16,47.15,47.16,72774.0,44.9886,44.9886,44.9791,44.9886,72774.0
2023-10-30 12:00:00,47.15,47.16,47.15,47.16,112125.0,44.9791,44.9886,44.9791,44.9886,112125.0
2023-10-30 12:30:00,47.15,47.16,47.15,47.15,89485.0,44.9791,44.9886,44.9791,44.9791,89485.0
2023-10-30 13:00:00,47.16,47.16,47.14,47.14,106449.0,44.9886,44.9886,44.9695,44.9695,106449.0
2023-10-30 13:30:00,47.15,47.15,47.14,47.15,37833.0,44.9791,44.9791,44.9695,44.9791,37833.0
2023-10-30 14:00:00,47.14,47.16,47.14,47.15,188866.0,44.9695,44.9886,44.9695,44.9791,188866.0
2023-10-30 14:30:00,47.15,47.16,47.15,47.15,80128.0,44.9791,44.9886,44.9791,44.9791,80128.0
2023-10-30 15:00:00,47.16,47.17,47.15,47.16,116262.0,44.9886,44.9981,44.9791,44.9886,116262.0
2023-10-30 15:30:00,47.16,47.17,47.16,47.17,142641.0,44.9886,44.9981,44.9886,44.9981,142641.0
2023-10-31 09:30:00,47.16,47.17,47.15,47.16,104402.0,44.9886,44.9981,44.9791,44.9886,104402.0
2023-10-31 10:00:00,47.15,47.17,47.14,47.16,109676.0,44.9791,44.9981,44.9695,44.9886,109676.0
2023-10-31 10:30:00,47.16,47.17,47.16,47.16,52908.0,44.9886,44.9981,44.9886,44.9886,52908.0
2023-10-31 11:00:00,47.16,47.17,47.16,47.17,160795.0,44.9886,44.9981,44.9886,44.9981,160795.0
2023-10-31 11:30:00,47.16,47.17,47.15,47.16,68540.0,44.9886,44.9981,44.9791,44.9886,68540.0
2023-10-31 12:00:00,47.15,47.16,47.15,47.16,41250.0,44.9791,44.9886,44.9791,44.9886,41250.0
2023-10-31 12:30:00,47.15,47.16,47.14,47.14,78433.0,44.9791,44.9886,44.9695,44.9695,78433.0
2023-10-31 13:00:00,47.15,47.15,47.14,47.15,44894.0,44.9791,44.9791,44.9695,44.9791,44894.0
2023-10-31 13:30:00,47.15,47.15,47.14,47.14,55494.0,44.9791,44.9791,44.9695,44.9695,55494.0
2023-10-31 14:00:00,47.14,47.15,47.14,47.14,59477.0,44.9695,44.9791,44.9695,44.9695,59477.0
2023-10-31 14:30:00,47.14,47.15,47.13,47.14,348112.0,44.9695,44.9791,44.96,44.9695,348112.0
2023-10-31 15:00:00,47.15,47.15,47.14,47.14,94456.0,44.9791,44.9791,44.9695,44.9695,94456.0
2023-10-31 15:30:00,47.15,47.15,47.13,47.14,837656.0,44.9791,44.9791,44.96,44.9695,837656.0
2023-11-01 09:30:00,47.14,47.17,47.1,47.16,108976.0,44.9695,44.9981,44.9314,44.9886,108976.0
2023-11-01 10:00:00,47.16,47.21,47.15,47.21,106499.0,44.9886,45.0363,44.9791,45.0363,106499.0
2023-11-01 10:30:00,47.2,47.21,47.19,47.2,362120.0,45.0268,45.0363,45.0172,45.0268,362120.0
2023-11-01 11:00:00,47.2,47.21,47.19,47.2,62798.0,45.0268,45.0363,45.0172,45.0268,62798.0
2023-11-01 11:30:00,47.2,47.2,47.18,47.18,66557.0,45.0268,45.0268,45.0077,45.0077,66557.0
2023-11-01 12:00:00,47.19,47.19,47.17,47.18,103523.0,45.0172,45.0172,44.9981,45.0077,103523.0
2023-11-01 12:30:00,47.18,47.18,47.16,47.17,405172.0,45.0077,45.0077,44.9886,44.9981,405172.0
2023-11-01 13:00:00,47.17,47.17,47.15,47.16,416480.0,44.9981,44.9981,44.9791,44.9886,416480.0
2023-11-01 13:30:00,47.16,47.18,47.16,47.16,1911293.0,44.9886,45.0077,44.9886,44.9886,1911293.0
2023-11-01 14:00:00,47.17,47.21,47.17,47.17,66186.0,44.9981,45.0363,44.9981,44.9981,66186.0
2023-11-01 14:30:00,47.18,47.21,47.17,47.21,122821.0,45.0077,45.0363,44.9981,45.0363,122821.0
2023-11-01 15:00:00,47.21,47.27,47.2,47.27,375077.0,45.0363,45.0935,45.0268,45.0935,375077.0
2023-11-01 15:30:00,47.27,47.29,47.26,47.27,497373.0,45.0935,45.1126,45.084,45.0935,497373.0
2023-11-02 09:30:00,47.34,47.35,47.31,47.34,124355.0,45.1603,45.1698,45.1317,45.1603,124355.0
2023-11-02 10:00:00,47.34,47.34,47.31,47.33,66700.0,45.1603,45.1603,45.1317,45.1508,66700.0
2023-11-02 10:30:00,47.33,47.34,47.31,47.34,67873.0,45.1508,45.1603,45.1317,45.1603,67873.0
2023-11-02 11:00:00,47.34,47.34,47.29,47.3,45598.0,45.1603,45.1603,45.1126,45.1222,45598.0
2023-11-02 11:30:00,47.29,47.31,47.29,47.29,69962.0,45.1126,45.1317,45.1126,45.1126,69962.0
2023-11-02 12:00:00,47.3,47.3,47.28,47.29,63094.0,45.1222,45.1222,45.1031,45.1126,63094.0
2023-11-02 12:30:00,47.29,47.29,47.28,47.29,40967.0,45.1126,45.1126,45.1031,45.1126,40967.0
2023-11-02 13:00:00,47.28,47.29,47.27,47.28,95138.0,45.1031,45.1126,45.0935,45.1031,95138.0
2023-11-02 13:30:00,47.29,47.31,47.28,47.3,43179.0,45.1126,45.1317,45.1031,45.1222,43179.0
2023-11-02 14:00:00,47.3,47.31,47.29,47.29,91378.0,45.1222,45.1317,45.1126,45.1126,91378.0
2023-11-02 14:30:00,47.29,47.3,47.28,47.29,63690.0,45.1126,45.1222,45.1031,45.1126,63690.0
2023-11-02 15:00:00,47.3,47.3,47.28,47.29,84059.0,45.1222,45.1222,45.1031,45.1126,84059.0
2023-11-02 15:30:00,47.28,47.29,47.27,47.28,92735.0,45.1031,45.1126,45.0935,45.1031,92735.0
2023-11-03 09:30:00,47.44,47.47,47.42,47.43,163555.0,45.2557,45.2843,45.2366,45.2462,163555.0
2023-11-03 10:00:00,47.42,47.45,47.37,47.38,95772.0,45.2366,45.2652,45.1889,45.1985,95772.0
2023-11-03 10:30:00,47.39,47.42,47.38,47.41,102830.0,45.208,45.2366,45.1985,45.2271,102830.0
2023-11-03 11:00:00,47.41,47.43,47.41,47.43,112661.0,45.2271,45.2462,45.2271,45.2462,112661.0
2023-11-03 11:30:00,47.42,47.44,47.41,47.41,52819.0,45.2366,45.2557,45.2271,45.2271,52819.0
2023-11-03 12:00:00,47.41,47.43,47.41,47.43,115532.0,45.2271,45.2462,45.2271,45.2462,115532.0
2023-11-03 12:30:00,47.43,47.44,47.42,47.44,81440.0,45.2462,45.2557,45.2366,45.2557,81440.0
2023-11-03 13:00:00,47.43,47.46,47.43,47.43,47169.0,45.2462,45.2748,45.2462,45.2462,47169.0
2023-11-03 13:30:00,47.44,47.44,47.42,47.42,94227.0,45.2557,45.2557,45.2366,45.2366,94227.0
2023-11-03 14:00:00,47.43,47.43,47.42,47.42,61679.0,45.2462,45.2462,45.2366,45.2366,61679.0
2023-11-03 14:30:00,47.42,47.43,47.41,47.42,77037.0,45.2366,45.2462,45.2271,45.2366,77037.0
2023-11-03 15:00:00,47.41,47.43,47.41,47.41,118629.0,45.2271,45.2462,45.2271,45.2271,118629.0
2023-11-03 15:30:00,47.41,47.42,47.41,47.41,243099.0,45.2271,45.2366,45.2271,45.2271,243099.0
2023-11-06 09:30:00,47.39,47.4,47.37,47.37,193658.0,45.208,45.2175,45.1889,45.1889,193658.0
2023-11-06 10:00:00,47.37,47.38,47.36,47.36,106929.0,45.1889,45.1985,45.1794,45.1794,106929.0
2023-11-06 10:30:00,47.37,47.39,47.36,47.38,76002.0,45.1889,45.208,45.1794,45.1985,76002.0
2023-11-06 11:00:00,47.37,47.38,47.36,47.36,60052.0,45.1889,45.1985,45.1794,45.1794,60052.0
2023-11-06 11:30:00,47.37,47.39,47.36,47.36,66432.0,45.1889,45.208,45.1794,45.1794,66432.0
2023-11-06 12:00:00,47.36,47.37,47.35,47.35,52019.0,45.1794,45.1889,45.1698,45.1698,52019.0
2023-11-06 12:30:00,47.35,47.37,47.35,47.36,69897.0,45.1698,45.1889,45.1698,45.1794,69897.0
2023-11-06 13:00:00,47.36,47.37,47.36,47.37,74544.0,45.1794,45.1889,45.1794,45.1889,74544.0
2023-11-06 13:30:00,47.36,47.37,47.35,47.36,106203.0,45.1794,45.1889,45.1698,45.1794,106203.0
2023-11-06 14:00:00,47.36,47.36,47.33,47.34,115413.0,45.1794,45.1794,45.1508,45.1603,115413.0
2023-11-06 14:30:00,47.34,47.35,47.33,47.33,172091.0,45.1603,45.1698,45.1508,45.1508,172091.0
2023-11-06 15:00:00,47.33,47.35,47.33,47.34,85428.0,45.1508,45.1698,45.1508,45.1603,85428.0
2023-11-06 15:30:00,47.35,47.36,47.34,47.36,301076.0,45.1698,45.1794,45.1603,45.1794,301076.0
2023-11-07 09:30:00,47.36,47.37,47.33,47.33,157157.0,45.1794,45.1889,45.1508,45.1508,157157.0
2023-11-07 10:00:00,47.34,47.35,47.33,47.34,123840.0,45.1603,45.1698,45.1508,45.1603,123840.0
2023-11-07 10:30:00,47.35,47.36,47.34,47.34,65972.0,45.1698,45.1794,45.1603,45.1603,65972.0
2023-11-07 11:00:00,47.34,47.36,47.34,47.34,87356.0,45.1603,45.1794,45.1603,45.1603,87356.0
2023-11-07 11:30:00,47.34,47.36,47.34,47.35,120991.0,45.1603,45.1794,45.1603,45.1698,120991.0
2023-11-07 12:00:00,47.36,47.36,47.34,47.34,80824.0,45.1794,45.1794,45.1603,45.1603,80824.0
2023-11-07 12:30:00,47.34,47.35,47.33,47.33,52111.0,45.1603,45.1698,45.1508,45.1508,52111.0
2023-11-07 13:00:00,47.33,47.36,47.32,47.36,68395.0,45.1508,45.1794,45.1412,45.1794,68395.0
2023-11-07 13:30:00,47.35,47.39,47.35,47.39,160688.0,45.1698,45.208,45.1698,45.208,160688.0
2023-11-07 14:00:00,47.38,47.39,47.36,47.37,57699.0,45.1985,45.208,45.1794,45.1889,57699.0
2023-11-07 14:30:00,47.36,47.37,47.35,47.35,122556.0,45.1794,45.1889,45.1698,45.1698,122556.0
2023-11-07 15:00:00,47.35,47.36,47.35,47.35,60287.0,45.1698,45.1794,45.1698,45.1698,60287.0
2023-11-07 15:30:00,47.36,47.36,47.35,47.35,349049.0,45.1794,45.1794,45.1698,45.1698,349049.0
2023-11-08 09:30:00,47.34,47.36,47.32,47.35,119982.0,45.1603,45.1794,45.1412,45.1698,119982.0
2023-11-08 10:00:00,47.34,47.35,47.33,47.33,97544.0,45.1603,45.1698,45.1508,45.1508,97544.0
2023-11-08 10:30:00,47.34,47.34,47.33,47.34,79524.0,45.1603,45.1603,45.1508,45.1603,79524.0
2023-11-08 11:00:00,47.34,47.35,47.33,47.34,109212.0,45.1603,45.1698,45.1508,45.1603,109212.0
2023-11-08 11:30:00,47.34,47.35,47.34,47.34,47160.0,45.1603,45.1698,45.1603,45.1603,47160.0
2023-11-08 12:00:00,47.34,47.35,47.33,47.34,52870.0,45.1603,45.1698,45.1508,45.1603,52870.0
2023-11-08 12:30:00,47.34,47.34,47.33,47.34,117098.0,45.1603,45.1603,45.1508,45.1603,117098.0
2023-11-08 13:00:00,47.34,47.35,47.31,47.34,243777.0,45.1603,45.1698,45.1317,45.1603,243777.0
2023-11-08 13:30:00,47.33,47.35,47.33,47.34,89825.0,45.1508,45.1698,45.1508,45.1603,89825.0
2023-11-08 14:00:00,47.35,47.35,47.34,47.34,91833.0,45.1698,45.1698,45.1603,45.1603,91833.0
2023-11-08 14:30:00,47.34,47.34,47.32,47.32,149326.0,45.1603,45.1603,45.1412,45.1412,149326.0
2023-11-08 15:00:00,47.33,47.34,47.32,47.34,239733.0,45.1508,45.1603,45.1412,45.1603,239733.0
2023-11-08 15:30:00,47.34,47.34,47.33,47.34,136141.0,45.1603,45.1603,45.1508,45.1603,136141.0
2023-11-09 09:30:00,47.33,47.34,47.32,47.34,114041.0,45.1508,45.1603,45.1412,45.1603,114041.0
2023-11-09 10:00:00,47.34,47.34,47.31,47.32,40773.0,45.1603,45.1603,45.1317,45.1412,40773.0
2023-11-09 10:30:00,47.31,47.33,47.3,47.32,71542.0,45.1317,45.1508,45.1222,45.1412,71542.0
2023-11-09 11:00:00,47.33,47.33,47.31,47.32,77035.0,45.1508,45.1508,45.1317,45.1412,77035.0
2023-11-09 11:30:00,47.32,47.33,47.31,47.32,159322.0,45.1412,45.1508,45.1317,45.1412,159322.0
2023-11-09 12:00:00,47.32,47.33,47.31,47.31,72982.0,45.1412,45.1508,45.1317,45.1317,72982.0
2023-11-09 12:30:00,47.31,47.32,47.29,47.29,1272597.0,45.1317,45.1412,45.1126,45.1126,1272597.0
2023-11-09 13:00:00,47.29,47.31,47.25,47.3,127159.0,45.1126,45.1317,45.0745,45.1222,127159.0
2023-11-09 13:30:00,47.29,47.31,47.29,47.3,256265.0,45.1126,45.1317,45.1126,45.1222,256265.0
2023-11-09 14:00:00,47.3,47.31,47.24,47.25,105334.0,45.1222,45.1317,45.0649,45.0745,105334.0
2023-11-09 14:30:00,47.24,47.25,47.22,47.22,61783.0,45.0649,45.0745,45.0458,45.0458,61783.0
2023-11-09 15:00:00,47.22,47.24,47.22,47.22,77720.0,45.0458,45.0649,45.0458,45.0458,77720.0
2023-11-09 15:30:00,47.22,47.23,47.21,47.22,217966.0,45.0458,45.0554,45.0363,45.0458,217966.0
2023-11-10 09:30:00,47.28,47.28,47.26,47.26,74893.0,45.1031,45.1031,45.084,45.084,74893.0
2023-11-10 10:00:00,47.26,47.27,47.24,47.26,44001.0,45.084,45.0935,45.0649,45.084,44001.0
2023-11-10 10:30:00,47.26,47.26,47.24,47.25,41214.0,45.084,45.084,45.0649,45.0745,41214.0
2023-11-10 11:00:00,47.26,47.27,47.25,47.25,103701.0,45.084,45.0935,45.0745,45.0745,103701.0
2023-11-10 11:30:00,47.25,47.25,47.22,47.22,31450.0,45.0745,45.0745,45.0458,45.0458,31450.0
2023-11-10 12:00:00,47.23,47.23,47.21,47.22,76493.0,45.0554,45.0554,45.0363,45.0458,76493.0
2023-11-10 12:30:00,47.21,47.22,47.2,47.21,51905.0,45.0363,45.0458,45.0268,45.0363,51905.0
2023-11-10 13:00:00,47.21,47.21,47.2,47.21,35877.0,45.0363,45.0363,45.0268,45.0363,35877.0
2023-11-10 13:30:00,47.21,47.22,47.2,47.22,71163.0,45.0363,45.0458,45.0268,45.0458,71163.0
2023-11-10 14:00:00,47.22,47.23,47.21,47.23,53866.0,45.0458,45.0554,45.0363,45.0554,53866.0
2023-11-10 14:30:00,47.23,47.23,47.2,47.21,52581.0,45.0554,45.0554,45.0268,45.0363,52581.0
2023-11-10 15:00:00,47.2,47.22,47.2,47.22,101104.0,45.0268,45.0458,45.0268,45.0458,101104.0
2023-11-10 15:30:00,47.22,47.22,47.21,47.22,158799.0,45.0458,45.0458,45.0363,45.0458,158799.0
2023-11-13 09:30:00,47.19,47.2,47.17,47.18,115912.0,45.0172,45.0268,44.9981,45.0077,115912.0
2023-11-13 10:00:00,47.18,47.2,47.17,47.19,119661.0,45.0077,45.0268,44.9981,45.0172,119661.0
2023-11-13 10:30:00,47.2,47.2,47.19,47.19,131704.0,45.0268,45.0268,45.0172,45.0172,131704.0
2023-11-13 11:00:00,47.19,47.22,47.19,47.22,156388.0,45.0172,45.0458,45.0172,45.0458,156388.0
2023-11-13 11:30:00,47.22,47.23,47.21,47.23,95175.0,45.0458,45.0554,45.0363,45.0554,95175.0
2023-11-13 12:00:00,47.23,47.23,47.22,47.22,63144.0,45.0554,45.0554,45.0458,45.0458,63144.0
2023-11-13 12:30:00,47.22,47.23,47.22,47.23,33416.0,45.0458,45.0554,45.0458,45.0554,33416.0
2023-11-13 13:00:00,47.23,47.23,47.22,47.23,62352.0,45.0554,45.0554,45.0458,45.0554,62352.0
2023-11-13 13:30:00,47.23,47.24,47.22,47.23,289949.0,45.0554,45.0649,45.0458,45.0554,289949.0
2023-11-13 14:00:00,47.23,47.24,47.23,47.23,65764.0,45.0554,45.0649,45.0554,45.0554,65764.0
2023-11-13 14:30:00,47.23,47.24,47.22,47.22,169719.0,45.0554,45.0649,45.0458,45.0458,169719.0
2023-11-13 15:00:00,47.22,47.24,47.22,47.23,102948.0,45.0458,45.0649,45.0458,45.0554,102948.0
2023-11-13 15:30:00,47.23,47.25,47.23,47.24,576729.0,45.0554,45.0745,45.0554,45.0649,576729.0
2023-11-14 09:30:00,47.42,47.44,47.4,47.4,157870.0,45.2366,45.2557,45.2175,45.2175,157870.0
2023-11-14 10:00:00,47.41,47.42,47.4,47.41,46569.0,45.2271,45.2366,45.2175,45.2271,46569.0
2023-11-14 10:30:00,47.41,47.42,47.39,47.41,113227.0,45.2271,45.2366,45.208,45.2271,113227.0
2023-11-14 11:00:00,47.41,47.43,47.4,47.41,117325.0,45.2271,45.2462,45.2175,45.2271,117325.0
2023-11-14 11:30:00,47.42,47.43,47.41,47.42,109570.0,45.2366,45.2462,45.2271,45.2366,109570.0
2023-11-14 12:00:00,47.42,47.43,47.41,47.41,37303.0,45.2366,45.2462,45.2271,45.2271,37303.0
2023-11-14 12:30:00,47.41,47.42,47.41,47.41,33489.0,45.2271,45.2366,45.2271,45.2271,33489.0
2023-11-14 13:00:00,47.41,47.43,47.41,47.43,76431.0,45.2271,45.2462,45.2271,45.2462,76431.0
2023-11-14 13:30:00,47.43,47.43,47.41,47.42,177663.0,45.2462,45.2462,45.2271,45.2366,177663.0
2023-11-14 14:00:00,47.41,47.42,47.4,47.41,72211.0,45.2271,45.2366,45.2175,45.2271,72211.0
2023-11-14 14:30:00,47.41,47.43,47.4,47.42,86418.0,45.2271,45.2462,45.2175,45.2366,86418.0
2023-11-14 15:00:00,47.42,47.43,47.42,47.43,103959.0,45.2366,45.2462,45.2366,45.2462,103959.0
2023-11-14 15:30:00,47.43,47.43,47.41,47.42,106249.0,45.2462,45.2462,45.2271,45.2366,106249.0
2023-11-15 09:30:00,47.34,47.35,47.3,47.3,120024.0,45.1603,45.1698,45.1222,45.1222,120024.0
2023-11-15 10:00:00,47.3,47.32,47.3,47.31,91534.0,45.1222,45.1412,45.1222,45.1317,91534.0
2023-11-15 10:30:00,47.32,47.33,47.31,47.32,53794.0,45.1412,45.1508,45.1317,45.1412,53794.0
2023-11-15 11:00:00,47.33,47.33,47.32,47.32,78865.0,45.1508,45.1508,45.1412,45.1412,78865.0
2023-11-15 11:30:00,47.33,47.33,47.3,47.3,145812.0,45.1508,45.1508,45.1222,45.1222,145812.0
2023-11-15 12:00:00,47.3,47.32,47.3,47.31,78914.0,45.1222,45.1412,45.1222,45.1317,78914.0
2023-11-15 12:30:00,47.32,47.32,47.3,47.3,50188.0,45.1412,45.1412,45.1222,45.1222,50188.0
2023-11-15 13:00:00,47.3,47.31,47.3,47.3,106322.0,45.1222,45.1317,45.1222,45.1222,106322.0
2023-11-15 13:30:00,47.3,47.31,47.29,47.3,145181.0,45.1222,45.1317,45.1126,45.1222,145181.0
2023-11-15 14:00:00,47.3,47.31,47.29,47.31,55048.0,45.1222,45.1317,45.1126,45.1317,55048.0
2023-11-15 14:30:00,47.3,47.32,47.3,47.32,515096.0,45.1222,45.1412,45.1222,45.1412,515096.0
2023-11-15 15:00:00,47.31,47.33,47.31,47.32,254426.0,45.1317,45.1508,45.1317,45.1412,254426.0
2023-11-15 15:30:00,47.33,47.33,47.31,47.32,121654.0,45.1508,45.1508,45.1317,45.1412,121654.0
2023-11-16 09:30:00,47.39,47.4,47.38,47.4,91404.0,45.208,45.2175,45.1985,45.2175,91404.0
2023-11-16 10:00:00,47.39,47.41,47.39,47.41,66696.0,45.208,45.2271,45.208,45.2271,66696.0
2023-11-16 10:30:00,47.4,47.41,47.38,47.39,103475.0,45.2175,45.2271,45.1985,45.208,103475.0
2023-11-16 11:00:00,47.39,47.4,47.37,47.38,54303.0,45.208,45.2175,45.1889,45.1985,54303.0
2023-11-16 11:30:00,47.37,47.38,47.37,47.38,53539.0,45.1889,45.1985,45.1889,45.1985,53539.0
2023-11-16 12:00:00,47.37,47.39,47.37,47.39,95995.0,45.1889,45.208,45.1889,45.208,95995.0
2023-11-16 12:30:00,47.39,47.4,47.38,47.39,68671.0,45.208,45.2175,45.1985,45.208,68671.0
2023-11-16 13:00:00,47.39,47.4,47.38,47.4,89654.0,45.208,45.2175,45.1985,45.2175,89654.0
2023-11-16 13:30:00,47.4,47.4,47.39,47.4,24682.0,45.2175,45.2175,45.208,45.2175,24682.0
2023-11-16 14:00:00,47.4,47.4,47.39,47.4,65053.0,45.2175,45.2175,45.208,45.2175,65053.0
2023-11-16 14:30:00,47.39,47.4,47.39,47.4,100063.0,45.208,45.2175,45.208,45.2175,100063.0
2023-11-16 15:00:00,47.4,47.4,47.39,47.39,54128.0,45.2175,45.2175,45.208,45.208,54128.0
2023-11-16 15:30:00,47.4,47.4,47.39,47.39,124998.0,45.2175,45.2175,45.208,45.208,124998.0
2023-11-17 09:30:00,47.41,47.44,47.4,47.4,141909.0,45.2271,45.2557,45.2175,45.2175,141909.0
2023-11-17 10:00:00,47.4,47.41,47.39,47.4,68298.0,45.2175,45.2271,45.208,45.2175,68298.0
2023-11-17 10:30:00,47.4,47.41,47.39,47.41,90019.0,45.2175,45.2271,45.208,45.2271,90019.0
2023-11-17 11:00:00,47.41,47.41,47.39,47.4,53098.0,45.2271,45.2271,45.208,45.2175,53098.0
2023-11-17 11:30:00,47.39,47.4,47.38,47.39,115713.0,45.208,45.2175,45.1985,45.208,115713.0
2023-11-17 12:00:00,47.4,47.41,47.39,47.41,68610.0,45.2175,45.2271,45.208,45.2271,68610.0
2023-11-17 12:30:00,47.4,47.42,47.4,47.41,34905.0,45.2175,45.2366,45.2175,45.2271,34905.0
2023-11-17 13:00:00,47.41,47.43,47.41,47.43,176834.0,45.2271,45.2462,45.2271,45.2462,176834.0
2023-11-17 13:30:00,47.43,47.43,47.42,47.42,120320.0,45.2462,45.2462,45.2366,45.2366,120320.0
2023-11-17 14:00:00,47.43,47.43,47.42,47.42,45215.0,45.2462,45.2462,45.2366,45.2366,45215.0
2023-11-17 14:30:00,47.43,47.43,47.41,47.41,83119.0,45.2462,45.2462,45.2271,45.2271,83119.0
2023-11-17 15:00:00,47.41,47.42,47.41,47.41,83621.0,45.2271,45.2366,45.2271,45.2271,83621.0
2023-11-17 15:30:00,47.41,47.42,47.41,47.42,131790.0,45.2271,45.2366,45.2271,45.2366,131790.0
2023-11-20 09:30:00,47.43,47.45,47.42,47.44,131358.0,45.2462,45.2652,45.2366,45.2557,131358.0
2023-11-20 10:00:00,47.44,47.45,47.43,47.44,57146.0,45.2557,45.2652,45.2462,45.2557,57146.0
2023-11-20 10:30:00,47.43,47.44,47.42,47.44,197198.0,45.2462,45.2557,45.2366,45.2557,197198.0
2023-11-20 11:00:00,47.43,47.44,47.42,47.43,98816.0,45.2462,45.2557,45.2366,45.2462,98816.0
2023-11-20 11:30:00,47.43,47.45,47.43,47.45,89236.0,45.2462,45.2652,45.2462,45.2652,89236.0
2023-11-20 12:00:00,47.45,47.45,47.44,47.45,45898.0,45.2652,45.2652,45.2557,45.2652,45898.0
2023-11-20 12:30:00,47.44,47.45,47.43,47.44,78003.0,45.2557,45.2652,45.2462,45.2557,78003.0
2023-11-20 13:00:00,47.44,47.47,47.43,47.47,88807.0,45.2557,45.2843,45.2462,45.2843,88807.0
2023-11-20 13:30:00,47.47,47.47,47.46,47.47,93293.0,45.2843,45.2843,45.2748,45.2843,93293.0
2023-11-20 14:00:00,47.46,47.47,47.46,47.46,53589.0,45.2748,45.2843,45.2748,45.2748,53589.0
2023-11-20 14:30:00,47.47,47.47,47.46,47.46,112113.0,45.2843,45.2843,45.2748,45.2748,112113.0
2023-11-20 15:00:00,47.46,47.47,47.46,47.46,97121.0,45.2748,45.2843,45.2748,45.2748,97121.0
2023-11-20 15:30:00,47.47,47.47,47.46,47.47,142887.0,45.2843,45.2843,45.2748,45.2843,142887.0
2023-11-21 09:30:00,47.48,47.48,47.45,47.47,806840.0,45.2939,45.2939,45.2652,45.2843,806840.0
2023-11-21 10:00:00,47.47,47.48,47.46,47.47,314165.0,45.2843,45.2939,45.2748,45.2843,314165.0
2023-11-21 10:30:00,47.48,47.48,47.46,47.47,119665.0,45.2939,45.2939,45.2748,45.2843,119665.0
2023-11-21 11:00:00,47.48,47.5,47.47,47.48,184044.0,45.2939,45.3129,45.2843,45.2939,184044.0
2023-11-21 11:30:00,47.49,47.49,47.47,47.48,160848.0,45.3034,45.3034,45.2843,45.2939,160848.0
2023-11-21 12:00:00,47.48,47.48,47.46,47.47,282285.0,45.2939,45.2939,45.2748,45.2843,282285.0
2023-11-21 12:30:00,47.47,47.47,47.46,47.47,90803.0,45.2843,45.2843,45.2748,45.2843,90803.0
2023-11-21 13:00:00,47.47,47.47,47.43,47.44,101458.0,45.2843,45.2843,45.2462,45.2557,101458.0
2023-11-21 13:30:00,47.43,47.44,47.43,47.43,55143.0,45.2462,45.2557,45.2462,45.2462,55143.0
2023-11-21 14:00:00,47.44,47.46,47.42,47.46,94824.0,45.2557,45.2748,45.2366,45.2748,94824.0
2023-11-21 14:30:00,47.45,47.46,47.44,47.45,115202.0,45.2652,45.2748,45.2557,45.2652,115202.0
2023-11-21 15:00:00,47.46,47.46,47.45,47.46,90505.0,45.2748,45.2748,45.2652,45.2748,90505.0
2023-11-21 15:30:00,47.46,47.46,47.45,47.46,177028.0,45.2748,45.2748,45.2652,45.2748,177028.0
2023-11-22 09:30:00,47.44,47.45,47.42,47.43,108201.0,45.2557,45.2652,45.2366,45.2462,108201.0
2023-11-22 10:00:00,47.43,47.43,47.38,47.39,296363.0,45.2462,45.2462,45.1985,45.208,296363.0
2023-11-22 10:30:00,47.39,47.4,47.38,47.39,103838.0,45.208,45.2175,45.1985,45.208,103838.0
2023-11-22 11:00:00,47.39,47.4,47.39,47.39,74363.0,45.208,45.2175,45.208,45.208,74363.0
2023-11-22 11:30:00,47.4,47.42,47.39,47.41,118507.0,45.2175,45.2366,45.208,45.2271,118507.0
2023-11-22 12:00:00,47.41,47.41,47.39,47.41,40328.0,45.2271,45.2271,45.208,45.2271,40328.0
2023-11-22 12:30:00,47.41,47.42,47.4,47.41,49380.0,45.2271,45.2366,45.2175,45.2271,49380.0
2023-11-22 13:00:00,47.42,47.43,47.41,47.43,56054.0,45.2366,45.2462,45.2271,45.2462,56054.0
2023-11-22 13:30:00,47.43,47.43,47.42,47.43,34460.0,45.2462,45.2462,45.2366,45.2462,34460.0
2023-11-22 14:00:00,47.43,47.45,47.42,47.45,62461.0,45.2462,45.2652,45.2366,45.2652,62461.0
2023-11-22 14:30:00,47.44,47.45,47.44,47.45,149926.0,45.2557,45.2652,45.2557,45.2652,149926.0
2023-11-22 15:00:00,47.45,47.46,47.44,47.46,188049.0,45.2652,45.2748,45.2557,45.2748,188049.0
2023-11-22 15:30:00,47.45,47.46,47.45,47.46,362485.0,45.2652,45.2748,45.2652,45.2748,362485.0
2023-11-24 09:30:00,47.42,47.43,47.4,47.41,68086.0,45.2366,45.2462,45.2175,45.2271,68086.0
2023-11-24 10:00:00,47.41,47.42,47.4,47.41,184812.0,45.2271,45.2366,45.2175,45.2271,184812.0
2023-11-24 10:30:00,47.41,47.42,47.4,47.41,89456.0,45.2271,45.2366,45.2175,45.2271,89456.0
2023-11-24 11:00:00,47.41,47.42,47.4,47.41,48436.0,45.2271,45.2366,45.2175,45.2271,48436.0
2023-11-24 11:30:00,47.41,47.41,47.4,47.41,33394.0,45.2271,45.2271,45.2175,45.2271,33394.0
2023-11-24 12:00:00,47.4,47.41,47.4,47.4,46826.0,45.2175,45.2271,45.2175,45.2175,46826.0
2023-11-24 12:30:00,47.4,47.41,47.39,47.4,66307.0,45.2175,45.2271,45.208,45.2175,66307.0
2023-11-27 09:30:00,47.43,47.44,47.41,47.41,178550.0,45.2462,45.2557,45.2271,45.2271,178550.0
2023-11-27 10:00:00,47.42,47.44,47.42,47.42,100603.0,45.2366,45.2557,45.2366,45.2366,100603.0
2023-11-27 10:30:00,47.42,47.43,47.41,47.42,46337.0,45.2366,45.2462,45.2271,45.2366,46337.0
2023-11-27 11:00:00,47.41,47.42,47.41,47.41,84821.0,45.2271,45.2366,45.2271,45.2271,84821.0
2023-11-27 11:30:00,47.41,47.44,47.41,47.43,100015.0,45.2271,45.2557,45.2271,45.2462,100015.0
2023-11-27 12:00:00,47.44,47.44,47.43,47.44,73148.0,45.2557,45.2557,45.2462,45.2557,73148.0
2023-11-27 12:30:00,47.43,47.44,47.41,47.41,49751.0,45.2462,45.2557,45.2271,45.2271,49751.0
2023-11-27 13:00:00,47.42,47.44,47.4,47.43,87139.0,45.2366,45.2557,45.2175,45.2462,87139.0
2023-11-27 13:30:00,47.43,47.43,47.41,47.41,874789.0,45.2462,45.2462,45.2271,45.2271,874789.0
2023-11-27 14:00:00,47.41,47.42,47.41,47.41,41467.0,45.2271,45.2366,45.2271,45.2271,41467.0
2023-11-27 14:30:00,47.41,47.44,47.41,47.43,59554.0,45.2271,45.2557,45.2271,45.2462,59554.0
2023-11-27 15:00:00,47.44,47.45,47.43,47.44,184106.0,45.2557,45.2652,45.2462,45.2557,184106.0
2023-11-27 15:30:00,47.44,47.45,47.44,47.45,260575.0,45.2557,45.2652,45.2557,45.2652,260575.0
2023-11-28 09:30:00,47.44,47.46,47.43,47.46,93585.0,45.2557,45.2748,45.2462,45.2748,93585.0
2023-11-28 10:00:00,47.45,47.47,47.44,47.47,60693.0,45.2652,45.2843,45.2557,45.2843,60693.0
2023-11-28 10:30:00,47.47,47.53,47.46,47.53,106370.0,45.2843,45.3416,45.2748,45.3416,106370.0
2023-11-28 11:00:00,47.52,47.56,47.51,47.55,170472.0,45.332,45.3702,45.3225,45.3606,170472.0
2023-11-28 11:30:00,47.54,47.57,47.54,47.56,71805.0,45.3511,45.3797,45.3511,45.3702,71805.0
2023-11-28 12:00:00,47.57,47.58,47.56,47.58,37213.0,45.3797,45.3893,45.3702,45.3893,37213.0
2023-11-28 12:30:00,47.57,47.58,47.57,47.58,47054.0,45.3797,45.3893,45.3797,45.3893,47054.0
2023-11-28 13:00:00,47.57,47.59,47.55,47.56,55511.0,45.3797,45.3988,45.3606,45.3702,55511.0
2023-11-28 13:30:00,47.57,47.57,47.56,47.56,63196.0,45.3797,45.3797,45.3702,45.3702,63196.0
2023-11-28 14:00:00,47.57,47.58,47.56,47.57,362901.0,45.3797,45.3893,45.3702,45.3797,362901.0
2023-11-28 14:30:00,47.58,47.6,47.56,47.59,3577350.0,45.3893,45.4083,45.3702,45.3988,3577350.0
2023-11-28 15:00:00,47.59,47.59,47.57,47.58,331306.0,45.3988,45.3988,45.3797,45.3893,331306.0
2023-11-28 15:30:00,47.57,47.59,47.57,47.58,210647.0,45.3797,45.3988,45.3797,45.3893,210647.0
2023-11-29 09:30:00,47.66,47.69,47.65,47.68,152800.0,45.4656,45.4942,45.456,45.4847,152800.0
2023-11-29 10:00:00,47.67,47.7,47.64,47.65,107326.0,45.4751,45.5037,45.4465,45.456,107326.0
2023-11-29 10:30:00,47.65,47.67,47.64,47.66,66518.0,45.456,45.4751,45.4465,45.4656,66518.0
2023-11-29 11:00:00,47.66,47.67,47.65,47.66,674141.0,45.4656,45.4751,45.456,45.4656,674141.0
2023-11-29 11:30:00,47.66,47.66,47.63,47.64,2948177.0,45.4656,45.4656,45.437,45.4465,2948177.0
2023-11-29 12:00:00,47.65,47.66,47.64,47.66,66324.0,45.456,45.4656,45.4465,45.4656,66324.0
2023-11-29 12:30:00,47.66,47.67,47.65,47.67,75844.0,45.4656,45.4751,45.456,45.4751,75844.0
2023-11-29 13:00:00,47.67,47.68,47.67,47.68,80470.0,45.4751,45.4847,45.4751,45.4847,80470.0
2023-11-29 13:30:00,47.68,47.68,47.67,47.68,122721.0,45.4847,45.4847,45.4751,45.4847,122721.0
2023-11-29 14:00:00,47.68,47.69,47.67,47.67,84346.0,45.4847,45.4942,45.4751,45.4751,84346.0
2023-11-29 14:30:00,47.68,47.68,47.66,47.68,204042.0,45.4847,45.4847,45.4656,45.4847,204042.0
2023-11-29 15:00:00,47.68,47.68,47.66,47.68,344804.0,45.4847,45.4847,45.4656,45.4847,344804.0
2023-11-29 15:30:00,47.68,47.68,47.67,47.67,156565.0,45.4847,45.4847,45.4751,45.4751,156565.0
2023-11-30 09:30:00,47.67,47.69,47.64,47.65,115371.0,45.4751,45.4942,45.4465,45.456,115371.0
2023-11-30 10:00:00,47.66,47.67,47.65,47.65,110556.0,45.4656,45.4751,45.456,45.456,110556.0
2023-11-30 10:30:00,47.66,47.66,47.64,47.65,88181.0,45.4656,45.4656,45.4465,45.456,88181.0
2023-11-30 11:00:00,47.65,47.66,47.63,47.64,51015.0,45.456,45.4656,45.437,45.4465,51015.0
2023-11-30 11:30:00,47.64,47.64,47.62,47.63,532390.0,45.4465,45.4465,45.4274,45.437,532390.0
2023-11-30 12:00:00,47.64,47.64,47.63,47.64,111947.0,45.4465,45.4465,45.437,45.4465,111947.0
2023-11-30 12:30:00,47.63,47.64,47.62,47.63,35839.0,45.437,45.4465,45.4274,45.437,35839.0
2023-11-30 13:00:00,47.63,47.64,47.62,47.64,70530.0,45.437,45.4465,45.4274,45.4465,70530.0
2023-11-30 13:30:00,47.64,47.64,47.62,47.63,100354.0,45.4465,45.4465,45.4274,45.437,100354.0
2023-11-30 14:00:00,47.63,47.64,47.62,47.62,57798.0,45.437,45.4465,45.4274,45.4274,57798.0
2023-11-30 14:30:00,47.63,47.63,47.62,47.63,74799.0,45.437,45.437,45.4274,45.437,74799.0
2023-11-30 15:00:00,47.62,47.63,47.6,47.61,102646.0,45.4274,45.437,45.4083,45.4179,102646.0
2023-11-30 15:30:00,47.6,47.63,47.6,47.63,291819.0,45.4083,45.437,45.4083,45.437,291819.0
2023-12-01 09:30:00,47.62,47.64,47.6,47.63,298119.0,45.6521,45.6713,45.633,45.6617,298119.0
2023-12-01 10:00:00,47.63,47.69,47.63,47.68,388710.0,45.6617,45.7192,45.6617,45.7096,388710.0
2023-12-01 10:30:00,47.67,47.68,47.64,47.67,70411.0,45.7001,45.7096,45.6713,45.7001,70411.0
2023-12-01 11:00:00,47.66,47.72,47.64,47.72,246224.0,45.6905,45.748,45.6713,45.748,246224.0
2023-12-01 11:30:00,47.72,47.74,47.71,47.72,205688.0,45.748,45.7672,45.7384,45.748,205688.0
2023-12-01 12:00:00,47.73,47.74,47.72,47.72,84747.0,45.7576,45.7672,45.748,45.748,84747.0
2023-12-01 12:30:00,47.72,47.75,47.72,47.75,377239.0,45.748,45.7768,45.748,45.7768,377239.0
2023-12-01 13:00:00,47.75,47.76,47.74,47.75,95634.0,45.7768,45.7863,45.7672,45.7768,95634.0
2023-12-01 13:30:00,47.76,47.77,47.74,47.75,250156.0,45.7863,45.7959,45.7672,45.7768,250156.0
2023-12-01 14:00:00,47.75,47.76,47.74,47.75,72931.0,45.7768,45.7863,45.7672,45.7768,72931.0
2023-12-01 14:30:00,47.75,47.76,47.72,47.73,97016.0,45.7768,45.7863,45.748,45.7576,97016.0
2023-12-01 15:00:00,47.73,47.76,47.73,47.76,169338.0,45.7576,45.7863,45.7576,45.7863,169338.0
2023-12-01 15:30:00,47.76,47.76,47.74,47.75,2152164.0,45.7863,45.7863,45.7672,45.7768,2152164.0
2023-12-04 09:30:00,47.69,47.7,47.67,47.69,182840.0,45.7192,45.7288,45.7001,45.7192,182840.0
2023-12-04 10:00:00,47.68,47.71,47.66,47.66,181969.0,45.7096,45.7384,45.6905,45.6905,181969.0
2023-12-04 10:30:00,47.67,47.68,47.65,47.66,135066.0,45.7001,45.7096,45.6809,45.6905,135066.0
2023-12-04 11:00:00,47.66,47.67,47.65,47.66,114328.0,45.6905,45.7001,45.6809,45.6905,114328.0
2023-12-04 11:30:00,47.66,47.67,47.66,47.66,104830.0,45.6905,45.7001,45.6905,45.6905,104830.0
2023-12-04 12:00:00,47.66,47.67,47.65,47.66,48694.0,45.6905,45.7001,45.6809,45.6905,48694.0
2023-12-04 12:30:00,47.66,47.66,47.65,47.66,42449.0,45.6905,45.6905,45.6809,45.6905,42449.0
2023-12-04 13:00:00,47.65,47.66,47.65,47.65,63365.0,45.6809,45.6905,45.6809,45.6809,63365.0
2023-12-04 13:30:00,47.65,47.66,47.65,47.65,43966.0,45.6809,45.6905,45.6809,45.6809,43966.0
2023-12-04 14:00:00,47.66,47.66,47.65,47.66,65453.0,45.6905,45.6905,45.6809,45.6905,65453.0
2023-12-04 14:30:00,47.66,47.66,47.65,47.66,74799.0,45.6905,45.6905,45.6809,45.6905,74799.0
2023-12-04 15:00:00,47.66,47.67,47.65,47.66,65176.0,45.6905,45.7001,45.6809,45.6905,65176.0
2023-12-04 15:30:00,47.66,47.68,47.66,47.68,229885.0,45.6905,45.7096,45.6905,45.7096,229885.0
2023-12-05 09:30:00,47.7,47.71,47.68,47.7,116313.0,45.7288,45.7384,45.7096,45.7288,116313.0
2023-12-05 10:00:00,47.7,47.77,47.7,47.72,50339.0,45.7288,45.7959,45.7288,45.748,50339.0
2023-12-05 10:30:00,47.73,47.74,47.71,47.73,73738.0,45.7576,45.7672,45.7384,45.7576,73738.0
2023-12-05 11:00:00,47.73,47.75,47.72,47.74,42841.0,45.7576,45.7768,45.748,45.7672,42841.0
2023-12-05 11:30:00,47.73,47.74,47.72,47.72,75654.0,45.7576,45.7672,45.748,45.748,75654.0
2023-12-05 12:00:00,47.73,47.75,47.72,47.73,70823.0,45.7576,45.7768,45.748,45.7576,70823.0
2023-12-05 12:30:00,47.73,47.74,47.72,47.72,78029.0,45.7576,45.7672,45.748,45.748,78029.0
2023-12-05 13:00:00,47.73,47.73,47.71,47.71,62556.0,45.7576,45.7576,45.7384,45.7384,62556.0
2023-12-05 13:30:00,47.72,47.73,47.71,47.72,65732.0,45.748,45.7576,45.7384,45.748,65732.0
2023-12-05 14:00:00,47.72,47.73,47.7,47.71,165350.0,45.748,45.7576,45.7288,45.7384,165350.0
2023-12-05 14:30:00,47.71,47.72,47.7,47.71,129168.0,45.7384,45.748,45.7288,45.7384,129168.0
2023-12-05 15:00:00,47.71,47.72,47.7,47.71,196250.0,45.7384,45.748,45.7288,45.7384,196250.0
2023-12-05 15:30:00,47.71,47.71,47.7,47.71,234870.0,45.7384,45.7384,45.7288,45.7384,234870.0
2023-12-06 09:30:00,47.69,47.69,47.67,47.68,109860.0,45.7192,45.7192,45.7001,45.7096,109860.0
2023-12-06 10:00:00,47.67,47.68,47.65,47.68,33585.0,45.7001,45.7096,45.6809,45.7096,33585.0
2023-12-06 10:30:00,47.67,47.69,47.66,47.66,85903.0,45.7001,45.7192,45.6905,45.6905,85903.0
2023-12-06 11:00:00,47.67,47.67,47.64,47.64,46411.0,45.7001,45.7001,45.6713,45.6713,46411.0
2023-12-06 11:30:00,47.65,47.66,47.64,47.66,48816.0,45.6809,45.6905,45.6713,45.6905,48816.0
2023-12-06 12:00:00,47.66,47.66,47.65,47.66,77576.0,45.6905,45.6905,45.6809,45.6905,77576.0
2023-12-06 12:30:00,47.66,47.67,47.65,47.65,59391.0,45.6905,45.7001,45.6809,45.6809,59391.0
2023-12-06 13:00:00,47.65,47.67,47.65,47.66,45110.0,45.6809,45.7001,45.6809,45.6905,45110.0
2023-12-06 13:30:00,47.66,47.67,47.66,47.66,63782.0,45.6905,45.7001,45.6905,45.6905,63782.0
2023-12-06 14:00:00,47.66,47.67,47.65,47.66,70944.0,45.6905,45.7001,45.6809,45.6905,70944.0
2023-12-06 14:30:00,47.66,47.66,47.65,47.66,45749.0,45.6905,45.6905,45.6809,45.6905,45749.0
2023-12-06 15:00:00,47.66,47.66,47.64,47.66,86363.0,45.6905,45.6905,45.6713,45.6905,86363.0
2023-12-06 15:30:00,47.66,47.67,47.65,47.67,119803.0,45.6905,45.7001,45.6809,45.7001,119803.0
2023-12-07 09:30:00,47.69,47.71,47.68,47.7,66594.0,45.7192,45.7384,45.7096,45.7288,66594.0
2023-12-07 10:00:00,47.7,47.71,47.68,47.69,49752.0,45.7288,45.7384,45.7096,45.7192,49752.0
2023-12-07 10:30:00,47.7,47.71,47.69,47.7,70973.0,45.7288,45.7384,45.7192,45.7288,70973.0
2023-12-07 11:00:00,47.7,47.71,47.69,47.7,100467.0,45.7288,45.7384,45.7192,45.7288,100467.0
2023-12-07 11:30:00,47.7,47.71,47.69,47.7,51713.0,45.7288,45.7384,45.7192,45.7288,51713.0
2023-12-07 12:00:00,47.7,47.71,47.69,47.69,39595.0,45.7288,45.7384,45.7192,45.7192,39595.0
2023-12-07 12:30:00,47.7,47.72,47.69,47.71,68417.0,45.7288,45.748,45.7192,45.7384,68417.0
2023-12-07 13:00:00,47.7,47.71,47.7,47.7,43257.0,45.7288,45.7384,45.7288,45.7288,43257.0
2023-12-07 13:30:00,47.71,47.71,47.7,47.7,64902.0,45.7384,45.7384,45.7288,45.7288,64902.0
2023-12-07 14:00:00,47.7,47.71,47.7,47.71,52961.0,45.7288,45.7384,45.7288,45.7384,52961.0
2023-12-07 14:30:00,47.7,47.71,47.7,47.71,43613.0,45.7288,45.7384,45.7288,45.7384,43613.0
2023-12-07 15:00:00,47.71,47.71,47.69,47.7,140273.0,45.7384,45.7384,45.7192,45.7288,140273.0
2023-12-07 15:30:00,47.7,47.7,47.67,47.68,146936.0,45.7288,45.7288,45.7001,45.7096,146936.0
2023-12-08 09:30:00,47.61,47.62,47.59,47.61,78202.0,45.6425,45.6521,45.6234,45.6425,78202.0
2023-12-08 10:00:00,47.61,47.62,47.6,47.61,72493.0,45.6425,45.6521,45.633,45.6425,72493.0
2023-12-08 10:30:00,47.6,47.61,47.59,47.59,39983.0,45.633,45.6425,45.6234,45.6234,39983.0
2023-12-08 11:00:00,47.59,47.6,47.59,47.59,37983.0,45.6234,45.633,45.6234,45.6234,37983.0
2023-12-08 11:30:00,47.59,47.6,47.57,47.58,51424.0,45.6234,45.633,45.6042,45.6138,51424.0
2023-12-08 12:00:00,47.58,47.59,47.57,47.59,35845.0,45.6138,45.6234,45.6042,45.6234,35845.0
2023-12-08 12:30:00,47.58,47.6,47.58,47.6,38822.0,45.6138,45.633,45.6138,45.633,38822.0
2023-12-08 13:00:00,47.6,47.61,47.59,47.6,86222.0,45.633,45.6425,45.6234,45.633,86222.0
2023-12-08 13:30:00,47.61,47.61,47.6,47.6,83533.0,45.6425,45.6425,45.633,45.633,83533.0
2023-12-08 14:00:00,47.6,47.62,47.6,47.61,76330.0,45.633,45.6521,45.633,45.6425,76330.0
2023-12-08 14:30:00,47.62,47.62,47.6,47.61,106054.0,45.6521,45.6521,45.633,45.6425,106054.0
2023-12-08 15:00:00,47.6,47.61,47.6,47.6,68936.0,45.633,45.6425,45.633,45.633,68936.0
2023-12-08 15:30:00,47.61,47.62,47.6,47.62,208565.0,45.6425,45.6521,45.633,45.6521,208565.0
2023-12-11 09:30:00,47.59,47.6,47.58,47.59,107543.0,45.6234,45.633,45.6138,45.6234,107543.0
2023-12-11 10:00:00,47.59,47.59,47.57,47.58,78437.0,45.6234,45.6234,45.6042,45.6138,78437.0
2023-12-11 10:30:00,47.58,47.58,47.57,47.58,85201.0,45.6138,45.6138,45.6042,45.6138,85201.0
2023-12-11 11:00:00,47.58,47.59,47.56,47.57,127940.0,45.6138,45.6234,45.5946,45.6042,127940.0
2023-12-11 11:30:00,47.57,47.58,47.55,47.57,64535.0,45.6042,45.6138,45.585,45.6042,64535.0
2023-12-11 12:00:00,47.58,47.58,47.57,47.57,34975.0,45.6138,45.6138,45.6042,45.6042,34975.0
2023-12-11 12:30:00,47.58,47.58,47.57,47.57,61195.0,45.6138,45.6138,45.6042,45.6042,61195.0
2023-12-11 13:00:00,47.57,47.59,47.56,47.59,176439.0,45.6042,45.6234,45.5946,45.6234,176439.0
2023-12-11 13:30:00,47.59,47.6,47.58,47.59,84404.0,45.6234,45.633,45.6138,45.6234,84404.0
2023-12-11 14:00:00,47.59,47.61,47.59,47.61,80476.0,45.6234,45.6425,45.6234,45.6425,80476.0
2023-12-11 14:30:00,47.6,47.61,47.59,47.59,90843.0,45.633,45.6425,45.6234,45.6234,90843.0
2023-12-11 15:00:00,47.59,47.6,47.59,47.59,88918.0,45.6234,45.633,45.6234,45.6234,88918.0
2023-12-11 15:30:00,47.59,47.6,47.59,47.6,227417.0,45.6234,45.633,45.6234,45.633,227417.0
2023-12-12 09:30:00,47.6,47.6,47.57,47.58,138790.0,45.633,45.633,45.6042,45.6138,138790.0
2023-12-12 10:00:00,47.58,47.59,47.57,47.59,81282.0,45.6138,45.6234,45.6042,45.6234,81282.0
2023-12-12 10:30:00,47.59,47.59,47.58,47.58,141227.0,45.6234,45.6234,45.6138,45.6138,141227.0
2023-12-12 11:00:00,47.58,47.6,47.58,47.59,81263.0,45.6138,45.633,45.6138,45.6234,81263.0
2023-12-12 11:30:00,47.59,47.6,47.59,47.59,57165.0,45.6234,45.633,45.6234,45.6234,57165.0
2023-12-12 12:00:00,47.59,47.6,47.58,47.59,53469.0,45.6234,45.633,45.6138,45.6234,53469.0
2023-12-12 12:30:00,47.59,47.59,47.57,47.58,59369.0,45.6234,45.6234,45.6042,45.6138,59369.0
2023-12-12 13:00:00,47.58,47.61,47.57,47.59,120702.0,45.6138,45.6425,45.6042,45.6234,120702.0
2023-12-12 13:30:00,47.59,47.6,47.58,47.58,68528.0,45.6234,45.633,45.6138,45.6138,68528.0
2023-12-12 14:00:00,47.58,47.59,47.58,47.58,78227.0,45.6138,45.6234,45.6138,45.6138,78227.0
2023-12-12 14:30:00,47.58,47.59,47.57,47.58,71536.0,45.6138,45.6234,45.6042,45.6138,71536.0
2023-12-12 15:00:00,47.58,47.58,47.57,47.58,91066.0,45.6138,45.6138,45.6042,45.6138,91066.0
2023-12-12 15:30:00,47.58,47.59,47.57,47.59,199750.0,45.6138,45.6234,45.6042,45.6234,199750.0
2023-12-13 09:30:00,47.62,47.62,47.6,47.61,101541.0,45.6521,45.6521,45.633,45.6425,101541.0
2023-12-13 10:00:00,47.61,47.61,47.6,47.6,52993.0,45.6425,45.6425,45.633,45.633,52993.0
2023-12-13 10:30:00,47.6,47.64,47.6,47.63,145263.0,45.633,45.6713,45.633,45.6617,145263.0
2023-12-13 11:00:00,47.63,47.64,47.63,47.64,63878.0,45.6617,45.6713,45.6617,45.6713,63878.0
2023-12-13 11:30:00,47.64,47.64,47.63,47.63,54952.0,45.6713,45.6713,45.6617,45.6617,54952.0
2023-12-13 12:00:00,47.63,47.64,47.63,47.63,171119.0,45.6617,45.6713,45.6617,45.6617,171119.0
2023-12-13 12:30:00,47.64,47.64,47.63,47.63,219211.0,45.6713,45.6713,45.6617,45.6617,219211.0
2023-12-13 13:00:00,47.63,47.64,47.62,47.63,82712.0,45.6617,45.6713,45.6521,45.6617,82712.0
2023-12-13 13:30:00,47.62,47.63,47.62,47.63,96603.0,45.6521,45.6617,45.6521,45.6617,96603.0
2023-12-13 14:00:00,47.63,47.8,47.62,47.8,118373.0,45.6617,45.8247,45.6521,45.8247,118373.0
2023-12-13 14:30:00,47.8,47.91,47.79,47.88,150921.0,45.8247,45.9301,45.8151,45.9014,150921.0
2023-12-13 15:00:00,47.88,47.9,47.85,47.87,174661.0,45.9014,45.9206,45.8726,45.8918,174661.0
2023-12-13 15:30:00,47.87,47.91,47.86,47.91,192357.0,45.8918,45.9301,45.8822,45.9301,192357.0
2023-12-14 09:30:00,48.06,48.12,48.05,48.12,367528.0,46.0739,46.1315,46.0644,46.1315,367528.0
2023-12-14 10:00:00,48.11,48.13,48.1,48.1,83411.0,46.1219,46.1411,46.1123,46.1123,83411.0
2023-12-14 10:30:00,48.11,48.11,48.08,48.11,180200.0,46.1219,46.1219,46.0931,46.1219,180200.0
2023-12-14 11:00:00,48.1,48.13,48.1,48.12,75085.0,46.1123,46.1411,46.1123,46.1315,75085.0
2023-12-14 11:30:00,48.12,48.15,48.12,48.13,137611.0,46.1315,46.1602,46.1315,46.1411,137611.0
2023-12-14 12:00:00,48.14,48.14,48.12,48.13,132200.0,46.1506,46.1506,46.1315,46.1411,132200.0
2023-12-14 12:30:00,48.12,48.13,48.1,48.11,117035.0,46.1315,46.1411,46.1123,46.1219,117035.0
2023-12-14 13:00:00,48.11,48.12,48.09,48.11,140697.0,46.1219,46.1315,46.1027,46.1219,140697.0
2023-12-14 13:30:00,48.11,48.11,48.1,48.1,86882.0,46.1219,46.1219,46.1123,46.1123,86882.0
2023-12-14 14:00:00,48.1,48.11,48.09,48.1,117778.0,46.1123,46.1219,46.1027,46.1123,117778.0
2023-12-14 14:30:00,48.1,48.11,48.09,48.09,82687.0,46.1123,46.1219,46.1027,46.1027,82687.0
2023-12-14 15:00:00,48.09,48.1,48.08,48.1,150860.0,46.1027,46.1123,46.0931,46.1123,150860.0
2023-12-14 15:30:00,48.1,48.12,48.09,48.12,161244.0,46.1123,46.1315,46.1027,46.1315,161244.0
2023-12-15 09:30:00,48.05,48.06,48.03,48.05,138204.0,46.0644,46.0739,46.0452,46.0644,138204.0
2023-12-15 10:00:00,48.05,48.08,48.05,48.06,70396.0,46.0644,46.0931,46.0644,46.0739,70396.0
2023-12-15 10:30:00,48.05,48.06,48.04,48.05,106108.0,46.0644,46.0739,46.0548,46.0644,106108.0
2023-12-15 11:00:00,48.05,48.07,48.04,48.06,101634.0,46.0644,46.0835,46.0548,46.0739,101634.0
2023-12-15 11:30:00,48.07,48.07,48.05,48.06,216001.0,46.0835,46.0835,46.0644,46.0739,216001.0
2023-12-15 12:00:00,48.06,48.09,48.06,48.07,186650.0,46.0739,46.1027,46.0739,46.0835,186650.0
2023-12-15 12:30:00,48.07,48.07,48.06,48.06,503064.0,46.0835,46.0835,46.0739,46.0739,503064.0
2023-12-15 13:00:00,48.06,48.07,48.05,48.05,101375.0,46.0739,46.0835,46.0644,46.0644,101375.0
2023-12-15 13:30:00,48.05,48.06,48.04,48.04,142961.0,46.0644,46.0739,46.0548,46.0548,142961.0
2023-12-15 14:00:00,48.04,48.06,48.04,48.05,81032.0,46.0548,46.0739,46.0548,46.0644,81032.0
2023-12-15 14:30:00,48.05,48.06,48.04,48.05,100950.0,46.0644,46.0739,46.0548,46.0644,100950.0
2023-12-15 15:00:00,48.05,48.06,48.04,48.05,137683.0,46.0644,46.0739,46.0548,46.0644,137683.0
2023-12-15 15:30:00,48.05,48.07,48.05,48.06,126479.0,46.0644,46.0835,46.0644,46.0739,126479.0
2023-12-18 09:30:00,48.08,48.09,48.07,48.08,129172.0,46.0931,46.1027,46.0835,46.0931,129172.0
2023-12-18 10:00:00,48.08,48.08,48.07,48.08,42824.0,46.0931,46.0931,46.0835,46.0931,42824.0
2023-12-18 10:30:00,48.07,48.08,48.06,48.07,60990.0,46.0835,46.0931,46.0739,46.0835,60990.0
2023-12-18 11:00:00,48.06,48.07,48.06,48.07,55813.0,46.0739,46.0835,46.0739,46.0835,55813.0
2023-12-18 11:30:00,48.07,48.07,48.06,48.07,1452397.0,46.0835,46.0835,46.0739,46.0835,1452397.0
2023-12-18 12:00:00,48.07,48.07,48.05,48.05,109786.0,46.0835,46.0835,46.0644,46.0644,109786.0
2023-12-18 12:30:00,48.05,48.06,48.05,48.05,127079.0,46.0644,46.0739,46.0644,46.0644,127079.0
2023-12-18 13:00:00,48.05,48.06,48.05,48.05,62723.0,46.0644,46.0739,46.0644,46.0644,62723.0
2023-12-18 13:30:00,48.05,48.06,48.05,48.05,82208.0,46.0644,46.0739,46.0644,46.0644,82208.0
2023-12-18 14:00:00,48.05,48.06,48.05,48.05,87561.0,46.0644,46.0739,46.0644,46.0644,87561.0
2023-12-18 14:30:00,48.05,48.06,48.05,48.05,76997.0,46.0644,46.0739,46.0644,46.0644,76997.0
2023-12-18 15:00:00,48.05,48.06,48.04,48.05,96636.0,46.0644,46.0739,46.0548,46.0644,96636.0
2023-12-18 15:30:00,48.05,48.05,48.04,48.04,189584.0,46.0644,46.0644,46.0548,46.0548,189584.0
2023-12-19 09:30:00,48.05,48.09,48.04,48.08,644204.0,46.0644,46.1027,46.0548,46.0931,644204.0
2023-12-19 10:00:00,48.09,48.09,48.07,48.07,55219.0,46.1027,46.1027,46.0835,46.0835,55219.0
2023-12-19 10:30:00,48.07,48.08,48.06,48.07,87649.0,46.0835,46.0931,46.0739,46.0835,87649.0
2023-12-19 11:00:00,48.08,48.08,48.07,48.07,78880.0,46.0931,46.0931,46.0835,46.0835,78880.0
2023-12-19 11:30:00,48.08,48.08,48.07,48.07,99750.0,46.0931,46.0931,46.0835,46.0835,99750.0
2023-12-19 12:00:00,48.07,48.08,48.05,48.05,104538.0,46.0835,46.0931,46.0644,46.0644,104538.0
2023-12-19 12:30:00,48.05,48.06,48.05,48.05,51763.0,46.0644,46.0739,46.0644,46.0644,51763.0
2023-12-19 13:00:00,48.05,48.06,48.04,48.04,107957.0,46.0644,46.0739,46.0548,46.0548,107957.0
2023-12-19 13:30:00,48.05,48.05,48.04,48.05,90762.0,46.0644,46.0644,46.0548,46.0644,90762.0
2023-12-19 14:00:00,48.05,48.05,48.04,48.05,92297.0,46.0644,46.0644,46.0548,46.0644,92297.0
2023-12-19 14:30:00,48.04,48.05,48.03,48.03,80950.0,46.0548,46.0644,46.0452,46.0452,80950.0
2023-12-19 15:00:00,48.04,48.04,48.02,48.03,130297.0,46.0548,46.0548,46.0356,46.0452,130297.0
2023-12-19 15:30:00,48.04,48.04,48.03,48.04,153077.0,46.0548,46.0548,46.0452,46.0548,153077.0
2023-12-20 09:30:00,48.1,48.12,48.1,48.12,108106.0,46.1123,46.1315,46.1123,46.1315,108106.0
2023-12-20 10:00:00,48.11,48.12,48.09,48.1,106325.0,46.1219,46.1315,46.1027,46.1123,106325.0
2023-12-20 10:30:00,48.09,48.1,48.07,48.09,246908.0,46.1027,46.1123,46.0835,46.1027,246908.0
2023-12-20 11:00:00,48.09,48.09,48.08,48.09,725084.0,46.1027,46.1027,46.0931,46.1027,725084.0
2023-12-20 11:30:00,48.09,48.09,48.08,48.09,47840.0,46.1027,46.1027,46.0931,46.1027,47840.0
2023-12-20 12:00:00,48.09,48.09,48.07,48.08,86086.0,46.1027,46.1027,46.0835,46.0931,86086.0
2023-12-20 12:30:00,48.08,48.09,48.07,48.09,70852.0,46.0931,46.1027,46.0835,46.1027,70852.0
2023-12-20 13:00:00,48.08,48.09,48.07,48.08,283808.0,46.0931,46.1027,46.0835,46.0931,283808.0
2023-12-20 13:30:00,48.09,48.09,48.08,48.09,199661.0,46.1027,46.1027,46.0931,46.1027,199661.0
2023-12-20 14:00:00,48.09,48.09,48.08,48.09,74342.0,46.1027,46.1027,46.0931,46.1027,74342.0
2023-12-20 14:30:00,48.09,48.1,48.08,48.09,495309.0,46.1027,46.1123,46.0931,46.1027,495309.0
2023-12-20 15:00:00,48.09,48.1,48.09,48.09,143441.0,46.1027,46.1123,46.1027,46.1027,143441.0
2023-12-20 15:30:00,48.1,48.12,48.09,48.12,202019.0,46.1123,46.1315,46.1027,46.1315,202019.0
2023-12-21 09:30:00,48.15,48.17,48.13,48.14,102153.0,46.1602,46.1794,46.1411,46.1506,102153.0
2023-12-21 10:00:00,48.13,48.14,48.11,48.12,97667.0,46.1411,46.1506,46.1219,46.1315,97667.0
2023-12-21 10:30:00,48.13,48.14,48.11,48.12,340028.0,46.1411,46.1506,46.1219,46.1315,340028.0
2023-12-21 11:00:00,48.12,48.14,48.11,48.14,51983.0,46.1315,46.1506,46.1219,46.1506,51983.0
2023-12-21 11:30:00,48.14,48.14,48.12,48.12,40436.0,46.1506,46.1506,46.1315,46.1315,40436.0
2023-12-21 12:00:00,48.12,48.13,48.1,48.11,127977.0,46.1315,46.1411,46.1123,46.1219,127977.0
2023-12-21 12:30:00,48.11,48.13,48.1,48.12,359255.0,46.1219,46.1411,46.1123,46.1315,359255.0
2023-12-21 13:00:00,48.13,48.14,48.11,48.12,424630.0,46.1411,46.1506,46.1219,46.1315,424630.0
2023-12-21 13:30:00,48.13,48.14,48.12,48.13,78161.0,46.1411,46.1506,46.1315,46.1411,78161.0
2023-12-21 14:00:00,48.14,48.15,48.13,48.15,51981.0,46.1506,46.1602,46.1411,46.1602,51981.0
2023-12-21 14:30:00,48.14,48.15,48.13,48.14,540911.0,46.1506,46.1602,46.1411,46.1506,540911.0
2023-12-21 15:00:00,48.14,48.14,48.12,48.12,171898.0,46.1506,46.1506,46.1315,46.1315,171898.0
2023-12-21 15:30:00,48.12,48.13,48.12,48.13,122494.0,46.1315,46.1411,46.1315,46.1411,122494.0
2023-12-22 09:30:00,47.53,47.53,47.49,47.51,170059.0,46.1782,46.1782,46.1393,46.1587,170059.0
2023-12-22 10:00:00,47.51,47.51,47.48,47.49,79559.0,46.1587,46.1587,46.1296,46.1393,79559.0
2023-12-22 10:30:00,47.48,47.49,47.47,47.47,43656.0,46.1296,46.1393,46.1199,46.1199,43656.0
2023-12-22 11:00:00,47.47,47.48,47.46,47.46,64962.0,46.1199,46.1296,46.1102,46.1102,64962.0
2023-12-22 11:30:00,47.47,47.48,47.45,47.46,109187.0,46.1199,46.1296,46.1004,46.1102,109187.0
2023-12-22 12:00:00,47.45,47.46,47.45,47.45,100918.0,46.1004,46.1102,46.1004,46.1004,100918.0
2023-12-22 12:30:00,47.46,47.47,47.45,47.47,50681.0,46.1102,46.1199,46.1004,46.1199,50681.0
2023-12-22 13:00:00,47.47,47.48,47.46,47.47,36943.0,46.1199,46.1296,46.1102,46.1199,36943.0
2023-12-22 13:30:00,47.48,47.49,47.47,47.48,72181.0,46.1296,46.1393,46.1199,46.1296,72181.0
2023-12-22 14:00:00,47.48,47.49,47.46,47.46,437526.0,46.1296,46.1393,46.1102,46.1102,437526.0
2023-12-22 14:30:00,47.46,47.47,47.46,47.47,38205.0,46.1102,46.1199,46.1102,46.1199,38205.0
2023-12-22 15:00:00,47.46,47.47,47.46,47.46,85741.0,46.1102,46.1199,46.1102,46.1102,85741.0
2023-12-22 15:30:00,47.46,47.47,47.44,47.45,100737.0,46.1102,46.1199,46.0907,46.1004,100737.0
2023-12-26 09:30:00,47.47,47.47,47.44,47.46,120303.0,46.1199,46.1199,46.0907,46.1102,120303.0
2023-12-26 10:00:00,47.47,47.48,47.46,47.47,58147.0,46.1199,46.1296,46.1102,46.1199,58147.0
2023-12-26 10:30:00,47.48,47.48,47.46,47.46,52340.0,46.1296,46.1296,46.1102,46.1102,52340.0
2023-12-26 11:00:00,47.46,47.47,47.45,47.46,48244.0,46.1102,46.1199,46.1004,46.1102,48244.0
2023-12-26 11:30:00,47.46,47.47,47.46,47.46,50732.0,46.1102,46.1199,46.1102,46.1102,50732.0
2023-12-26 12:00:00,47.46,47.47,47.46,47.46,39169.0,46.1102,46.1199,46.1102,46.1102,39169.0
2023-12-26 12:30:00,47.46,47.47,47.46,47.46,49317.0,46.1102,46.1199,46.1102,46.1102,49317.0
2023-12-26 13:00:00,47.46,47.48,47.46,47.48,59371.0,46.1102,46.1296,46.1102,46.1296,59371.0
2023-12-26 13:30:00,47.47,47.48,47.47,47.47,58549.0,46.1199,46.1296,46.1199,46.1199,58549.0
2023-12-26 14:00:00,47.47,47.49,47.47,47.48,75444.0,46.1199,46.1393,46.1199,46.1296,75444.0
2023-12-26 14:30:00,47.49,47.49,47.48,47.48,69281.0,46.1393,46.1393,46.1296,46.1296,69281.0
2023-12-26 15:00:00,47.48,47.49,47.47,47.47,97807.0,46.1296,46.1393,46.1199,46.1199,97807.0
2023-12-26 15:30:00,47.47,47.48,47.46,47.47,125464.0,46.1199,46.1296,46.1102,46.1199,125464.0
2023-12-27 09:30:00,47.5,47.51,47.49,47.5,147248.0,46.149,46.1587,46.1393,46.149,147248.0
2023-12-27 10:00:00,47.5,47.51,47.49,47.51,46814.0,46.149,46.1587,46.1393,46.1587,46814.0
2023-12-27 10:30:00,47.51,47.53,47.5,47.53,111846.0,46.1587,46.1782,46.149,46.1782,111846.0
2023-12-27 11:00:00,47.52,47.53,47.52,47.53,91084.0,46.1684,46.1782,46.1684,46.1782,91084.0
2023-12-27 11:30:00,47.53,47.53,47.51,47.52,48566.0,46.1782,46.1782,46.1587,46.1684,48566.0
2023-12-27 12:00:00,47.52,47.52,47.51,47.52,101128.0,46.1684,46.1684,46.1587,46.1684,101128.0
2023-12-27 12:30:00,47.52,47.52,47.51,47.52,84161.0,46.1684,46.1684,46.1587,46.1684,84161.0
2023-12-27 13:00:00,47.52,47.54,47.51,47.54,159812.0,46.1684,46.1879,46.1587,46.1879,159812.0
2023-12-27 13:30:00,47.54,47.55,47.53,47.55,126252.0,46.1879,46.1976,46.1782,46.1976,126252.0
2023-12-27 14:00:00,47.54,47.55,47.53,47.54,123072.0,46.1879,46.1976,46.1782,46.1879,123072.0
2023-12-27 14:30:00,47.53,47.54,47.53,47.54,116759.0,46.1782,46.1879,46.1782,46.1879,116759.0
2023-12-27 15:00:00,47.54,47.54,47.53,47.53,142056.0,46.1879,46.1879,46.1782,46.1782,142056.0
2023-12-27 15:30:00,47.54,47.54,47.53,47.53,129263.0,46.1879,46.1879,46.1782,46.1782,129263.0
2023-12-28 09:30:00,47.52,47.54,47.52,47.53,445780.0,46.1684,46.1879,46.1684,46.1782,445780.0
2023-12-28 10:00:00,47.53,47.54,47.52,47.53,121585.0,46.1782,46.1879,46.1684,46.1782,121585.0
2023-12-28 10:30:00,47.54,47.54,47.53,47.53,67513.0,46.1879,46.1879,46.1782,46.1782,67513.0
2023-12-28 11:00:00,47.53,47.54,47.51,47.51,162706.0,46.1782,46.1879,46.1587,46.1587,162706.0
2023-12-28 11:30:00,47.52,47.52,47.5,47.5,119346.0,46.1684,46.1684,46.149,46.149,119346.0
2023-12-28 12:00:00,47.51,47.51,47.5,47.51,145312.0,46.1587,46.1587,46.149,46.1587,145312.0
2023-12-28 12:30:00,47.5,47.51,47.49,47.5,80165.0,46.149,46.1587,46.1393,46.149,80165.0
2023-12-28 13:00:00,47.5,47.5,47.47,47.47,74485.0,46.149,46.149,46.1199,46.1199,74485.0
2023-12-28 13:30:00,47.47,47.48,47.47,47.48,80029.0,46.1199,46.1296,46.1199,46.1296,80029.0
2023-12-28 14:00:00,47.47,47.48,47.47,47.48,80452.0,46.1199,46.1296,46.1199,46.1296,80452.0
2023-12-28 14:30:00,47.47,47.48,47.47,47.47,390736.0,46.1199,46.1296,46.1199,46.1199,390736.0
2023-12-28 15:00:00,47.48,47.49,47.47,47.48,309238.0,46.1296,46.1393,46.1199,46.1296,309238.0
2023-12-28 15:30:00,47.48,47.49,47.47,47.48,252000.0,46.1296,46.1393,46.1199,46.1296,252000.0
2023-12-29 09:30:00,47.44,47.47,47.44,47.46,274370.0,46.0907,46.1199,46.0907,46.1102,274370.0
2023-12-29 10:00:00,47.46,47.48,47.45,47.47,302215.0,46.1102,46.1296,46.1004,46.1199,302215.0
2023-12-29 10:30:00,47.47,47.47,47.46,47.47,250534.0,46.1199,46.1199,46.1102,46.1199,250534.0
2023-12-29 11:00:00,47.47,47.48,47.46,47.47,102947.0,46.1199,46.1296,46.1102,46.1199,102947.0
2023-12-29 11:30:00,47.47,47.48,47.46,47.48,90407.0,46.1199,46.1296,46.1102,46.1296,90407.0
2023-12-29 12:00:00,47.48,47.48,47.46,47.48,81943.0,46.1296,46.1296,46.1102,46.1296,81943.0
2023-12-29 12:30:00,47.48,47.52,47.47,47.51,189766.0,46.1296,46.1684,46.1199,46.1587,189766.0
2023-12-29 13:00:00,47.52,47.52,47.45,47.48,123385.0,46.1684,46.1684,46.1004,46.1296,123385.0
2023-12-29 13:30:00,47.48,47.49,47.47,47.48,113011.0,46.1296,46.1393,46.1199,46.1296,113011.0
2023-12-29 14:00:00,47.48,47.49,47.47,47.49,71518.0,46.1296,46.1393,46.1199,46.1393,71518.0
2023-12-29 14:30:00,47.49,47.49,47.48,47.49,51781.0,46.1393,46.1393,46.1296,46.1393,51781.0
2023-12-29 15:00:00,47.48,47.49,47.48,47.48,130830.0,46.1296,46.1393,46.1296,46.1296,130830.0
2023-12-29 15:30:00,47.48,47.49,47.48,47.49,356042.0,46.1296,46.1393,46.1296,46.1393,356042.0
2024-01-02 09:30:00,47.43,47.45,47.42,47.45,126029.0,46.081,46.1004,46.0713,46.1004,126029.0
2024-01-02 10:00:00,47.45,47.45,47.43,47.43,111983.0,46.1004,46.1004,46.081,46.081,111983.0
2024-01-02 10:30:00,47.44,47.45,47.43,47.44,93503.0,46.0907,46.1004,46.081,46.0907,93503.0
2024-01-02 11:00:00,47.45,47.46,47.43,47.46,168263.0,46.1004,46.1102,46.081,46.1102,168263.0
2024-01-02 11:30:00,47.46,47.46,47.45,47.45,45491.0,46.1102,46.1102,46.1004,46.1004,45491.0
2024-01-02 12:00:00,47.45,47.46,47.45,47.46,63337.0,46.1004,46.1102,46.1004,46.1102,63337.0
2024-01-02 12:30:00,47.45,47.46,47.45,47.46,509532.0,46.1004,46.1102,46.1004,46.1102,509532.0
2024-01-02 13:00:00,47.46,47.46,47.45,47.46,76819.0,46.1102,46.1102,46.1004,46.1102,76819.0
2024-01-02 13:30:00,47.46,47.46,47.45,47.46,48352.0,46.1102,46.1102,46.1004,46.1102,48352.0
2024-01-02 14:00:00,47.46,47.46,47.45,47.46,69000.0,46.1102,46.1102,46.1004,46.1102,69000.0
2024-01-02 14:30:00,47.46,47.46,47.44,47.45,70828.0,46.1102,46.1102,46.0907,46.1004,70828.0
2024-01-02 15:00:00,47.45,47.45,47.44,47.44,59500.0,46.1004,46.1004,46.0907,46.0907,59500.0
2024-01-02 15:30:00,47.44,47.45,47.44,47.45,390012.0,46.0907,46.1004,46.0907,46.1004,390012.0
2024-01-03 09:30:00,47.42,47.43,47.4,47.42,195149.0,46.0713,46.081,46.0519,46.0713,195149.0
2024-01-03 10:00:00,47.42,47.47,47.41,47.43,66543.0,46.0713,46.1199,46.0616,46.081,66543.0
2024-01-03 10:30:00,47.42,47.44,47.4,47.43,73339.0,46.0713,46.0907,46.0519,46.081,73339.0
2024-01-03 11:00:00,47.44,47.45,47.43,47.45,287389.0,46.0907,46.1004,46.081,46.1004,287389.0
2024-01-03 11:30:00,47.44,47.46,47.44,47.44,102641.0,46.0907,46.1102,46.0907,46.0907,102641.0
2024-01-03 12:00:00,47.45,47.45,47.44,47.45,92208.0,46.1004,46.1004,46.0907,46.1004,92208.0
2024-01-03 12:30:00,47.44,47.46,47.44,47.46,380201.0,46.0907,46.1102,46.0907,46.1102,380201.0
2024-01-03 13:00:00,47.46,47.46,47.45,47.46,46804.0,46.1102,46.1102,46.1004,46.1102,46804.0
2024-01-03 13:30:00,47.46,47.47,47.45,47.47,74092.0,46.1102,46.1199,46.1004,46.1199,74092.0
2024-01-03 14:00:00,47.46,47.48,47.44,47.48,165985.0,46.1102,46.1296,46.0907,46.1296,165985.0
2024-01-03 14:30:00,47.47,47.49,47.47,47.48,152500.0,46.1199,46.1393,46.1199,46.1296,152500.0
2024-01-03 15:00:00,47.49,47.49,47.48,47.48,115374.0,46.1393,46.1393,46.1296,46.1296,115374.0
2024-01-03 15:30:00,47.48,47.49,47.48,47.48,116522.0,46.1296,46.1393,46.1296,46.1296,116522.0
2024-01-04 09:30:00,47.43,47.45,47.42,47.43,61518.0,46.081,46.1004,46.0713,46.081,61518.0
2024-01-04 10:00:00,47.43,47.44,47.42,47.43,40688.0,46.081,46.0907,46.0713,46.081,40688.0
2024-01-04 10:30:00,47.44,47.45,47.43,47.44,58216.0,46.0907,46.1004,46.081,46.0907,58216.0
2024-01-04 11:00:00,47.44,47.44,47.43,47.44,78796.0,46.0907,46.0907,46.081,46.0907,78796.0
2024-01-04 11:30:00,47.44,47.44,47.41,47.41,44367.0,46.0907,46.0907,46.0616,46.0616,44367.0
2024-01-04 12:00:00,47.41,47.42,47.41,47.41,108676.0,46.0616,46.0713,46.0616,46.0616,108676.0
2024-01-04 12:30:00,47.41,47.42,47.41,47.41,27523.0,46.0616,46.0713,46.0616,46.0616,27523.0
2024-01-04 13:00:00,47.41,47.42,47.41,47.41,49638.0,46.0616,46.0713,46.0616,46.0616,49638.0
2024-01-04 13:30:00,47.42,47.43,47.41,47.43,39550.0,46.0713,46.081,46.0616,46.081,39550.0
2024-01-04 14:00:00,47.43,47.43,47.41,47.41,113906.0,46.081,46.081,46.0616,46.0616,113906.0
2024-01-04 14:30:00,47.41,47.43,47.41,47.43,39078.0,46.0616,46.081,46.0616,46.081,39078.0
2024-01-04 15:00:00,47.43,47.43,47.42,47.43,292382.0,46.081,46.081,46.0713,46.081,292382.0
2024-01-04 15:30:00,47.43,47.43,47.42,47.43,227704.0,46.081,46.081,46.0713,46.081,227704.0
2024-01-05 09:30:00,47.39,47.41,47.38,47.4,74437.0,46.0421,46.0616,46.0324,46.0519,74437.0
2024-01-05 10:00:00,47.41,47.49,47.4,47.48,62462.0,46.0616,46.1393,46.0519,46.1296,62462.0
2024-01-05 10:30:00,47.48,47.49,47.45,47.45,75587.0,46.1296,46.1393,46.1004,46.1004,75587.0
2024-01-05 11:00:00,47.46,47.48,47.45,47.46,122987.0,46.1102,46.1296,46.1004,46.1102,122987.0
2024-01-05 11:30:00,47.47,47.47,47.43,47.44,47792.0,46.1199,46.1199,46.081,46.0907,47792.0
2024-01-05 12:00:00,47.44,47.44,47.4,47.41,43904.0,46.0907,46.0907,46.0519,46.0616,43904.0
2024-01-05 12:30:00,47.41,47.41,47.39,47.39,30774.0,46.0616,46.0616,46.0421,46.0421,30774.0
2024-01-05 13:00:00,47.39,47.4,47.38,47.4,45156.0,46.0421,46.0519,46.0324,46.0519,45156.0
2024-01-05 13:30:00,47.4,47.41,47.39,47.41,36503.0,46.0519,46.0616,46.0421,46.0616,36503.0
2024-01-05 14:00:00,47.4,47.42,47.4,47.41,58620.0,46.0519,46.0713,46.0519,46.0616,58620.0
2024-01-05 14:30:00,47.41,47.41,47.4,47.4,46739.0,46.0616,46.0616,46.0519,46.0519,46739.0
2024-01-05 15:00:00,47.4,47.41,47.38,47.39,73281.0,46.0519,46.0616,46.0324,46.0421,73281.0
2024-01-05 15:30:00,47.38,47.39,47.38,47.39,102230.0,46.0324,46.0421,46.0324,46.0421,102230.0
2024-01-08 09:30:00,47.38,47.4,47.37,47.4,90920.0,46.0324,46.0519,46.0227,46.0519,90920.0
2024-01-08 10:00:00,47.4,47.42,47.39,47.41,66470.0,46.0519,46.0713,46.0421,46.0616,66470.0
2024-01-08 10:30:00,47.41,47.43,47.41,47.42,78947.0,46.0616,46.081,46.0616,46.0713,78947.0
2024-01-08 11:00:00,47.43,47.46,47.42,47.45,71753.0,46.081,46.1102,46.0713,46.1004,71753.0
2024-01-08 11:30:00,47.45,47.45,47.44,47.44,47331.0,46.1004,46.1004,46.0907,46.0907,47331.0
2024-01-08 12:00:00,47.44,47.45,47.43,47.44,54975.0,46.0907,46.1004,46.081,46.0907,54975.0
2024-01-08 12:30:00,47.43,47.44,47.43,47.43,49809.0,46.081,46.0907,46.081,46.081,49809.0
2024-01-08 13:00:00,47.43,47.44,47.42,47.43,122769.0,46.081,46.0907,46.0713,46.081,122769.0
2024-01-08 13:30:00,47.42,47.43,47.41,47.41,73295.0,46.0713,46.081,46.0616,46.0616,73295.0
2024-01-08 14:00:00,47.42,47.43,47.41,47.43,57800.0,46.0713,46.081,46.0616,46.081,57800.0
2024-01-08 14:30:00,47.43,47.43,47.42,47.43,54594.0,46.081,46.081,46.0713,46.081,54594.0
2024-01-08 15:00:00,47.43,47.43,47.41,47.41,87872.0,46.081,46.081,46.0616,46.0616,87872.0
2024-01-08 15:30:00,47.41,47.42,47.41,47.41,194062.0,46.0616,46.0713,46.0616,46.0616,194062.0
2024-01-09 09:30:00,47.42,47.44,47.41,47.42,70079.0,46.0713,46.0907,46.0616,46.0713,70079.0
2024-01-09 10:00:00,47.43,47.44,47.42,47.44,29907.0,46.081,46.0907,46.0713,46.0907,29907.0
2024-01-09 10:30:00,47.44,47.44,47.42,47.43,35552.0,46.0907,46.0907,46.0713,46.081,35552.0
2024-01-09 11:00:00,47.43,47.43,47.41,47.42,301176.0,46.081,46.081,46.0616,46.0713,301176.0
2024-01-09 11:30:00,47.42,47.43,47.42,47.43,32464.0,46.0713,46.081,46.0713,46.081,32464.0
2024-01-09 12:00:00,47.43,47.43,47.42,47.42,40120.0,46.081,46.081,46.0713,46.0713,40120.0
2024-01-09 12:30:00,47.43,47.43,47.42,47.43,63605.0,46.081,46.081,46.0713,46.081,63605.0
2024-01-09 13:00:00,47.43,47.46,47.42,47.43,42088.0,46.081,46.1102,46.0713,46.081,42088.0
2024-01-09 13:30:00,47.42,47.43,47.41,47.42,98670.0,46.0713,46.081,46.0616,46.0713,98670.0
2024-01-09 14:00:00,47.41,47.42,47.41,47.41,44351.0,46.0616,46.0713,46.0616,46.0616,44351.0
2024-01-09 14:30:00,47.42,47.42,47.41,47.41,67944.0,46.0713,46.0713,46.0616,46.0616,67944.0
2024-01-09 15:00:00,47.41,47.42,47.41,47.41,82503.0,46.0616,46.0713,46.0616,46.0616,82503.0
2024-01-09 15:30:00,47.41,47.42,47.41,47.41,78927.0,46.0616,46.0713,46.0616,46.0616,78927.0
2024-01-10 09:30:00,47.45,47.47,47.44,47.46,71331.0,46.1004,46.1199,46.0907,46.1102,71331.0
2024-01-10 10:00:00,47.44,47.45,47.43,47.44,62110.0,46.0907,46.1004,46.081,46.0907,62110.0
2024-01-10 10:30:00,47.43,47.44,47.43,47.44,61178.0,46.081,46.0907,46.081,46.0907,61178.0
2024-01-10 11:00:00,47.43,47.44,47.42,47.43,60309.0,46.081,46.0907,46.0713,46.081,60309.0
2024-01-10 11:30:00,47.43,47.43,47.42,47.43,66307.0,46.081,46.081,46.0713,46.081,66307.0
2024-01-10 12:00:00,47.43,47.43,47.42,47.42,84507.0,46.081,46.081,46.0713,46.0713,84507.0
2024-01-10 12:30:00,47.42,47.43,47.42,47.43,41784.0,46.0713,46.081,46.0713,46.081,41784.0
2024-01-10 13:00:00,47.42,47.42,47.4,47.41,72005.0,46.0713,46.0713,46.0519,46.0616,72005.0
2024-01-10 13:30:00,47.41,47.42,47.41,47.41,35552.0,46.0616,46.0713,46.0616,46.0616,35552.0
2024-01-10 14:00:00,47.42,47.42,47.41,47.41,52257.0,46.0713,46.0713,46.0616,46.0616,52257.0
2024-01-10 14:30:00,47.41,47.42,47.4,47.41,57818.0,46.0616,46.0713,46.0519,46.0616,57818.0
2024-01-10 15:00:00,47.41,47.42,47.4,47.41,71417.0,46.0616,46.0713,46.0519,46.0616,71417.0
2024-01-10 15:30:00,47.41,47.41,47.4,47.41,143581.0,46.0616,46.0616,46.0519,46.0616,143581.0
2024-01-11 09:30:00,47.49,47.53,47.49,47.51,177157.0,46.1393,46.1782,46.1393,46.1587,177157.0
2024-01-11 10:00:00,47.51,47.52,47.5,47.52,51477.0,46.1587,46.1684,46.149,46.1684,51477.0
2024-01-11 10:30:00,47.52,47.53,47.52,47.52,66314.0,46.1684,46.1782,46.1684,46.1684,66314.0
2024-01-11 11:00:00,47.53,47.53,47.51,47.51,35824.0,46.1782,46.1782,46.1587,46.1587,35824.0
2024-01-11 11:30:00,47.52,47.52,47.5,47.52,44640.0,46.1684,46.1684,46.149,46.1684,44640.0
2024-01-11 12:00:00,47.52,47.53,47.51,47.52,87974.0,46.1684,46.1782,46.1587,46.1684,87974.0
2024-01-11 12:30:00,47.53,47.53,47.5,47.51,55493.0,46.1782,46.1782,46.149,46.1587,55493.0
2024-01-11 13:00:00,47.51,47.53,47.5,47.51,48445.0,46.1587,46.1782,46.149,46.1587,48445.0
2024-01-11 13:30:00,47.51,47.52,47.5,47.51,78666.0,46.1587,46.1684,46.149,46.1587,78666.0
2024-01-11 14:00:00,47.51,47.56,47.51,47.55,121917.0,46.1587,46.2073,46.1587,46.1976,121917.0
2024-01-11 14:30:00,47.55,47.57,47.54,47.56,109052.0,46.1976,46.217,46.1879,46.2073,109052.0
2024-01-11 15:00:00,47.57,47.57,47.55,47.55,90273.0,46.217,46.217,46.1976,46.1976,90273.0
2024-01-11 15:30:00,47.55,47.56,47.55,47.56,108616.0,46.1976,46.2073,46.1976,46.2073,108616.0
2024-01-12 09:30:00,47.65,47.71,47.65,47.68,351877.0,46.2947,46.353,46.2947,46.3239,351877.0
2024-01-12 10:00:00,47.69,47.7,47.67,47.68,46985.0,46.3336,46.3433,46.3142,46.3239,46985.0
2024-01-12 10:30:00,47.68,47.69,47.67,47.68,39122.0,46.3239,46.3336,46.3142,46.3239,39122.0
2024-01-12 11:00:00,47.69,47.69,47.67,47.69,58006.0,46.3336,46.3336,46.3142,46.3336,58006.0
2024-01-12 11:30:00,47.69,47.69,47.67,47.68,62998.0,46.3336,46.3336,46.3142,46.3239,62998.0
2024-01-12 12:00:00,47.67,47.68,47.65,47.65,40941.0,46.3142,46.3239,46.2947,46.2947,40941.0
2024-01-12 12:30:00,47.65,47.67,47.65,47.66,58387.0,46.2947,46.3142,46.2947,46.3045,58387.0
2024-01-12 13:00:00,47.66,47.66,47.65,47.66,55037.0,46.3045,46.3045,46.2947,46.3045,55037.0
2024-01-12 13:30:00,47.66,47.67,47.65,47.66,39231.0,46.3045,46.3142,46.2947,46.3045,39231.0
2024-01-12 14:00:00,47.66,47.68,47.66,47.68,139139.0,46.3045,46.3239,46.3045,46.3239,139139.0
2024-01-12 14:30:00,47.68,47.7,47.67,47.7,360593.0,46.3239,46.3433,46.3142,46.3433,360593.0
2024-01-12 15:00:00,47.7,47.7,47.69,47.7,88532.0,46.3433,46.3433,46.3336,46.3433,88532.0
2024-01-12 15:30:00,47.69,47.7,47.69,47.69,96289.0,46.3336,46.3433,46.3336,46.3336,96289.0
2024-01-16 09:30:00,47.6,47.64,47.6,47.63,173342.0,46.2462,46.285,46.2462,46.2753,173342.0
2024-01-16 10:00:00,47.63,47.65,47.63,47.65,33185.0,46.2753,46.2947,46.2753,46.2947,33185.0
2024-01-16 10:30:00,47.65,47.66,47.64,47.66,45386.0,46.2947,46.3045,46.285,46.3045,45386.0
2024-01-16 11:00:00,47.65,47.65,47.58,47.62,91720.0,46.2947,46.2947,46.2267,46.2656,91720.0
2024-01-16 11:30:00,47.61,47.62,47.6,47.62,37108.0,46.2559,46.2656,46.2462,46.2656,37108.0
2024-01-16 12:00:00,47.61,47.62,47.58,47.59,55478.0,46.2559,46.2656,46.2267,46.2365,55478.0
2024-01-16 12:30:00,47.58,47.59,47.57,47.58,80913.0,46.2267,46.2365,46.217,46.2267,80913.0
2024-01-16 13:00:00,47.58,47.58,47.57,47.58,44097.0,46.2267,46.2267,46.217,46.2267,44097.0
2024-01-16 13:30:00,47.57,47.58,47.56,47.57,52739.0,46.217,46.2267,46.2073,46.217,52739.0
2024-01-16 14:00:00,47.57,47.58,47.56,47.58,72299.0,46.217,46.2267,46.2073,46.2267,72299.0
2024-01-16 14:30:00,47.57,47.58,47.57,47.58,72637.0,46.217,46.2267,46.217,46.2267,72637.0
2024-01-16 15:00:00,47.58,47.58,47.57,47.57,96516.0,46.2267,46.2267,46.217,46.217,96516.0
2024-01-16 15:30:00,47.58,47.59,47.57,47.59,138193.0,46.2267,46.2365,46.217,46.2365,138193.0
2024-01-17 09:30:00,47.48,47.5,47.47,47.48,72655.0,46.1296,46.149,46.1199,46.1296,72655.0
2024-01-17 10:00:00,47.48,47.49,47.47,47.48,31669.0,46.1296,46.1393,46.1199,46.1296,31669.0
2024-01-17 10:30:00,47.47,47.49,47.47,47.48,171178.0,46.1199,46.1393,46.1199,46.1296,171178.0
2024-01-17 11:00:00,47.48,47.5,47.48,47.5,36214.0,46.1296,46.149,46.1296,46.149,36214.0
2024-01-17 11:30:00,47.5,47.5,47.48,47.48,39023.0,46.149,46.149,46.1296,46.1296,39023.0
2024-01-17 12:00:00,47.48,47.49,47.48,47.48,42669.0,46.1296,46.1393,46.1296,46.1296,42669.0
2024-01-17 12:30:00,47.48,47.5,47.48,47.5,48084.0,46.1296,46.149,46.1296,46.149,48084.0
2024-01-17 13:00:00,47.49,47.5,47.48,47.48,49594.0,46.1393,46.149,46.1296,46.1296,49594.0
2024-01-17 13:30:00,47.48,47.49,47.48,47.49,59247.0,46.1296,46.1393,46.1296,46.1393,59247.0
2024-01-17 14:00:00,47.48,47.5,47.48,47.5,29146.0,46.1296,46.149,46.1296,46.149,29146.0
2024-01-17 14:30:00,47.49,47.51,47.49,47.5,74277.0,46.1393,46.1587,46.1393,46.149,74277.0
2024-01-17 15:00:00,47.5,47.52,47.5,47.52,71784.0,46.149,46.1684,46.149,46.1684,71784.0
2024-01-17 15:30:00,47.51,47.52,47.5,47.5,116263.0,46.1587,46.1684,46.149,46.149,116263.0
2024-01-18 09:30:00,47.52,47.54,47.51,47.53,111626.0,46.1684,46.1879,46.1587,46.1782,111626.0
2024-01-18 10:00:00,47.53,47.54,47.53,47.53,36479.0,46.1782,46.1879,46.1782,46.1782,36479.0
2024-01-18 10:30:00,47.54,47.55,47.53,47.55,31396.0,46.1879,46.1976,46.1782,46.1976,31396.0
2024-01-18 11:00:00,47.55,47.55,47.53,47.55,36730.0,46.1976,46.1976,46.1782,46.1976,36730.0
2024-01-18 11:30:00,47.55,47.55,47.53,47.54,52281.0,46.1976,46.1976,46.1782,46.1879,52281.0
2024-01-18 12:00:00,47.54,47.54,47.52,47.53,33399.0,46.1879,46.1879,46.1684,46.1782,33399.0
2024-01-18 12:30:00,47.53,47.53,47.52,47.53,53177.0,46.1782,46.1782,46.1684,46.1782,53177.0
2024-01-18 13:00:00,47.53,47.55,47.52,47.54,36552.0,46.1782,46.1976,46.1684,46.1879,36552.0
2024-01-18 13:30:00,47.55,47.55,47.53,47.54,59669.0,46.1976,46.1976,46.1782,46.1879,59669.0
2024-01-18 14:00:00,47.53,47.55,47.53,47.55,36943.0,46.1782,46.1976,46.1782,46.1976,36943.0
2024-01-18 14:30:00,47.55,47.55,47.53,47.54,54496.0,46.1976,46.1976,46.1782,46.1879,54496.0
2024-01-18 15:00:00,47.54,47.55,47.53,47.55,77399.0,46.1879,46.1976,46.1782,46.1976,77399.0
2024-01-18 15:30:00,47.55,47.56,47.54,47.54,126084.0,46.1976,46.2073,46.1879,46.1879,126084.0
2024-01-19 09:30:00,47.53,47.54,47.51,47.53,83116.0,46.1782,46.1879,46.1587,46.1782,83116.0
2024-01-19 10:00:00,47.53,47.54,47.49,47.51,57861.0,46.1782,46.1879,46.1393,46.1587,57861.0
2024-01-19 10:30:00,47.51,47.53,47.5,47.52,50974.0,46.1587,46.1782,46.149,46.1684,50974.0
2024-01-19 11:00:00,47.53,47.54,47.51,47.52,167602.0,46.1782,46.1879,46.1587,46.1684,167602.0
2024-01-19 11:30:00,47.52,47.52,47.5,47.5,26287.0,46.1684,46.1684,46.149,46.149,26287.0
2024-01-19 12:00:00,47.51,47.51,47.49,47.51,50317.0,46.1587,46.1587,46.1393,46.1587,50317.0
2024-01-19 12:30:00,47.5,47.51,47.5,47.51,38130.0,46.149,46.1587,46.149,46.1587,38130.0
2024-01-19 13:00:00,47.51,47.51,47.5,47.51,30041.0,46.1587,46.1587,46.149,46.1587,30041.0
2024-01-19 13:30:00,47.51,47.51,47.5,47.51,53572.0,46.1587,46.1587,46.149,46.1587,53572.0
2024-01-19 14:00:00,47.51,47.51,47.5,47.51,22733.0,46.1587,46.1587,46.149,46.1587,22733.0
2024-01-19 14:30:00,47.51,47.52,47.5,47.51,112404.0,46.1587,46.1684,46.149,46.1587,112404.0
2024-01-19 15:00:00,47.52,47.52,47.51,47.52,535103.0,46.1684,46.1684,46.1587,46.1684,535103.0
2024-01-19 15:30:00,47.52,47.53,47.51,47.53,204589.0,46.1684,46.1782,46.1587,46.1782,204589.0
2024-01-22 09:30:00,47.54,47.54,47.52,47.54,142261.0,46.1879,46.1879,46.1684,46.1879,142261.0
2024-01-22 10:00:00,47.54,47.56,47.53,47.55,74892.0,46.1879,46.2073,46.1782,46.1976,74892.0
2024-01-22 10:30:00,47.56,47.56,47.55,47.55,76841.0,46.2073,46.2073,46.1976,46.1976,76841.0
2024-01-22 11:00:00,47.55,47.56,47.54,47.55,77187.0,46.1976,46.2073,46.1879,46.1976,77187.0
2024-01-22 11:30:00,47.54,47.55,47.54,47.55,48082.0,46.1879,46.1976,46.1879,46.1976,48082.0
2024-01-22 12:00:00,47.55,47.55,47.53,47.54,56505.0,46.1976,46.1976,46.1782,46.1879,56505.0
2024-01-22 12:30:00,47.53,47.55,47.53,47.54,66694.0,46.1782,46.1976,46.1782,46.1879,66694.0
2024-01-22 13:00:00,47.54,47.55,47.53,47.55,86369.0,46.1879,46.1976,46.1782,46.1976,86369.0
2024-01-22 13:30:00,47.55,47.55,47.54,47.54,58865.0,46.1976,46.1976,46.1879,46.1879,58865.0
2024-01-22 14:00:00,47.54,47.55,47.54,47.55,45377.0,46.1879,46.1976,46.1879,46.1976,45377.0
2024-01-22 14:30:00,47.54,47.55,47.54,47.55,71527.0,46.1879,46.1976,46.1879,46.1976,71527.0
2024-01-22 15:00:00,47.55,47.55,47.54,47.54,142032.0,46.1976,46.1976,46.1879,46.1879,142032.0
2024-01-22 15:30:00,47.55,47.55,47.54,47.54,126383.0,46.1976,46.1976,46.1879,46.1879,126383.0
2024-01-23 09:30:00,47.48,47.5,47.47,47.48,83634.0,46.1296,46.149,46.1199,46.1296,83634.0
2024-01-23 10:00:00,47.48,47.49,47.47,47.49,53852.0,46.1296,46.1393,46.1199,46.1393,53852.0
2024-01-23 10:30:00,47.48,47.49,47.48,47.48,89084.0,46.1296,46.1393,46.1296,46.1296,89084.0
2024-01-23 11:00:00,47.49,47.49,47.48,47.48,49557.0,46.1393,46.1393,46.1296,46.1296,49557.0
2024-01-23 11:30:00,47.48,47.49,47.48,47.48,134025.0,46.1296,46.1393,46.1296,46.1296,134025.0
2024-01-23 12:00:00,47.48,47.49,47.47,47.48,55165.0,46.1296,46.1393,46.1199,46.1296,55165.0
2024-01-23 12:30:00,47.48,47.48,47.47,47.48,41284.0,46.1296,46.1296,46.1199,46.1296,41284.0
2024-01-23 13:00:00,47.47,47.48,47.46,47.48,125524.0,46.1199,46.1296,46.1102,46.1296,125524.0
2024-01-23 13:30:00,47.47,47.49,47.47,47.48,48629.0,46.1199,46.1393,46.1199,46.1296,48629.0
2024-01-23 14:00:00,47.48,47.5,47.48,47.49,54748.0,46.1296,46.149,46.1296,46.1393,54748.0
2024-01-23 14:30:00,47.5,47.51,47.49,47.51,42226.0,46.149,46.1587,46.1393,46.1587,42226.0
2024-01-23 15:00:00,47.51,47.51,47.5,47.5,198299.0,46.1587,46.1587,46.149,46.149,198299.0
2024-01-23 15:30:00,47.5,47.51,47.5,47.5,127551.0,46.149,46.1587,46.149,46.149,127551.0
2024-01-24 09:30:00,47.55,47.56,47.51,47.52,159794.0,46.1976,46.2073,46.1587,46.1684,159794.0
2024-01-24 10:00:00,47.53,47.53,47.51,47.52,65412.0,46.1782,46.1782,46.1587,46.1684,65412.0
2024-01-24 10:30:00,47.53,47.53,47.51,47.52,54643.0,46.1782,46.1782,46.1587,46.1684,54643.0
2024-01-24 11:00:00,47.52,47.53,47.51,47.53,30245.0,46.1684,46.1782,46.1587,46.1782,30245.0
2024-01-24 11:30:00,47.53,47.53,47.51,47.51,41811.0,46.1782,46.1782,46.1587,46.1587,41811.0
2024-01-24 12:00:00,47.52,47.53,47.51,47.53,51259.0,46.1684,46.1782,46.1587,46.1782,51259.0
2024-01-24 12:30:00,47.52,47.53,47.52,47.52,37844.0,46.1684,46.1782,46.1684,46.1684,37844.0
2024-01-24 13:00:00,47.53,47.53,47.5,47.51,96904.0,46.1782,46.1782,46.149,46.1587,96904.0
2024-01-24 13:30:00,47.5,47.51,47.5,47.5,47077.0,46.149,46.1587,46.149,46.149,47077.0
2024-01-24 14:00:00,47.5,47.51,47.49,47.5,71695.0,46.149,46.1587,46.1393,46.149,71695.0
2024-01-24 14:30:00,47.5,47.5,47.49,47.49,51626.0,46.149,46.149,46.1393,46.1393,51626.0
2024-01-24 15:00:00,47.5,47.5,47.49,47.5,102885.0,46.149,46.149,46.1393,46.149,102885.0
2024-01-24 15:30:00,47.49,47.5,47.47,47.48,171669.0,46.1393,46.149,46.1199,46.1296,171669.0
2024-01-25 09:30:00,47.55,47.55,47.53,47.54,90990.0,46.1976,46.1976,46.1782,46.1879,90990.0
2024-01-25 10:00:00,47.54,47.56,47.54,47.55,64868.0,46.1879,46.2073,46.1879,46.1976,64868.0
2024-01-25 10:30:00,47.55,47.56,47.54,47.56,160026.0,46.1976,46.2073,46.1879,46.2073,160026.0
2024-01-25 11:00:00,47.55,47.56,47.55,47.55,63424.0,46.1976,46.2073,46.1976,46.1976,63424.0
2024-01-25 11:30:00,47.55,47.55,47.53,47.54,75017.0,46.1976,46.1976,46.1782,46.1879,75017.0
2024-01-25 12:00:00,47.54,47.55,47.53,47.55,39540.0,46.1879,46.1976,46.1782,46.1976,39540.0
2024-01-25 12:30:00,47.55,47.55,47.53,47.55,104827.0,46.1976,46.1976,46.1782,46.1976,104827.0
2024-01-25 13:00:00,47.55,47.57,47.54,47.57,55062.0,46.1976,46.217,46.1879,46.217,55062.0
2024-01-25 13:30:00,47.57,47.57,47.56,47.57,316765.0,46.217,46.217,46.2073,46.217,316765.0
2024-01-25 14:00:00,47.57,47.58,47.56,47.57,75418.0,46.217,46.2267,46.2073,46.217,75418.0
2024-01-25 14:30:00,47.58,47.58,47.57,47.57,43155.0,46.2267,46.2267,46.217,46.217,43155.0
2024-01-25 15:00:00,47.57,47.58,47.57,47.57,59998.0,46.217,46.2267,46.217,46.217,59998.0
2024-01-25 15:30:00,47.57,47.58,47.57,47.58,109728.0,46.217,46.2267,46.217,46.2267,109728.0
2024-01-26 09:30:00,47.57,47.58,47.56,47.56,46738.0,46.217,46.2267,46.2073,46.2073,46738.0
2024-01-26 10:00:00,47.56,47.56,47.55,47.56,1038013.0,46.2073,46.2073,46.1976,46.2073,1038013.0
2024-01-26 10:30:00,47.56,47.57,47.55,47.55,69610.0,46.2073,46.217,46.1976,46.1976,69610.0
2024-01-26 11:00:00,47.55,47.56,47.55,47.56,76435.0,46.1976,46.2073,46.1976,46.2073,76435.0
2024-01-26 11:30:00,47.56,47.57,47.55,47.55,119560.0,46.2073,46.217,46.1976,46.1976,119560.0
2024-01-26 12:00:00,47.55,47.56,47.55,47.55,58585.0,46.1976,46.2073,46.1976,46.1976,58585.0
2024-01-26 12:30:00,47.55,47.56,47.54,47.55,51654.0,46.1976,46.2073,46.1879,46.1976,51654.0
2024-01-26 13:00:00,47.55,47.56,47.55,47.55,38997.0,46.1976,46.2073,46.1976,46.1976,38997.0
2024-01-26 13:30:00,47.55,47.56,47.54,47.55,59302.0,46.1976,46.2073,46.1879,46.1976,59302.0
2024-01-26 14:00:00,47.55,47.56,47.54,47.55,173880.0,46.1976,46.2073,46.1879,46.1976,173880.0
2024-01-26 14:30:00,47.54,47.55,47.54,47.54,63628.0,46.1879,46.1976,46.1879,46.1879,63628.0
2024-01-26 15:00:00,47.55,47.56,47.54,47.55,64579.0,46.1976,46.2073,46.1879,46.1976,64579.0
2024-01-26 15:30:00,47.55,47.56,47.55,47.56,81833.0,46.1976,46.2073,46.1976,46.2073,81833.0
2024-01-29 09:30:00,47.58,47.62,47.58,47.6,215700.0,46.2267,46.2656,46.2267,46.2462,215700.0
2024-01-29 10:00:00,47.6,47.61,47.59,47.59,27557.0,46.2462,46.2559,46.2365,46.2365,27557.0
2024-01-29 10:30:00,47.59,47.61,47.59,47.6,101316.0,46.2365,46.2559,46.2365,46.2462,101316.0
2024-01-29 11:00:00,47.6,47.6,47.59,47.59,138853.0,46.2462,46.2462,46.2365,46.2365,138853.0
2024-01-29 11:30:00,47.6,47.61,47.59,47.61,82425.0,46.2462,46.2559,46.2365,46.2559,82425.0
2024-01-29 12:00:00,47.61,47.61,47.58,47.61,122807.0,46.2559,46.2559,46.2267,46.2559,122807.0
2024-01-29 12:30:00,47.61,47.61,47.6,47.6,48864.0,46.2559,46.2559,46.2462,46.2462,48864.0
2024-01-29 13:00:00,47.61,47.61,47.6,47.61,58144.0,46.2559,46.2559,46.2462,46.2559,58144.0
2024-01-29 13:30:00,47.6,47.61,47.6,47.61,28254.0,46.2462,46.2559,46.2462,46.2559,28254.0
2024-01-29 14:00:00,47.61,47.62,47.6,47.61,110315.0,46.2559,46.2656,46.2462,46.2559,110315.0
2024-01-29 14:30:00,47.61,47.62,47.6,47.62,49938.0,46.2559,46.2656,46.2462,46.2656,49938.0
2024-01-29 15:00:00,47.61,47.63,47.61,47.62,86869.0,46.2559,46.2753,46.2559,46.2656,86869.0
2024-01-29 15:30:00,47.63,47.63,47.62,47.63,98447.0,46.2753,46.2753,46.2656,46.2753,98447.0
2024-01-30 09:30:00,47.63,47.64,47.62,47.64,63021.0,46.2753,46.285,46.2656,46.285,63021.0
2024-01-30 10:00:00,47.63,47.64,47.58,47.58,146194.0,46.2753,46.285,46.2267,46.2267,146194.0
2024-01-30 10:30:00,47.59,47.6,47.57,47.59,64805.0,46.2365,46.2462,46.217,46.2365,64805.0
2024-01-30 11:00:00,47.59,47.6,47.58,47.6,70499.0,46.2365,46.2462,46.2267,46.2462,70499.0
2024-01-30 11:30:00,47.59,47.61,47.59,47.59,104852.0,46.2365,46.2559,46.2365,46.2365,104852.0
2024-01-30 12:00:00,47.59,47.6,47.59,47.59,33009.0,46.2365,46.2462,46.2365,46.2365,33009.0
2024-01-30 12:30:00,47.59,47.6,47.58,47.58,59487.0,46.2365,46.2462,46.2267,46.2267,59487.0
2024-01-30 13:00:00,47.58,47.58,47.57,47.58,50421.0,46.2267,46.2267,46.217,46.2267,50421.0
2024-01-30 13:30:00,47.58,47.58,47.57,47.58,72666.0,46.2267,46.2267,46.217,46.2267,72666.0
2024-01-30 14:00:00,47.58,47.59,47.57,47.59,74148.0,46.2267,46.2365,46.217,46.2365,74148.0
2024-01-30 14:30:00,47.59,47.6,47.58,47.59,48718.0,46.2365,46.2462,46.2267,46.2365,48718.0
2024-01-30 15:00:00,47.59,47.6,47.58,47.58,91229.0,46.2365,46.2462,46.2267,46.2267,91229.0
2024-01-30 15:30:00,47.59,47.6,47.58,47.6,94483.0,46.2365,46.2462,46.2267,46.2462,94483.0
2024-01-31 09:30:00,47.68,47.74,47.67,47.72,277006.0,46.3239,46.3822,46.3142,46.3628,277006.0
2024-01-31 10:00:00,47.72,47.72,47.7,47.72,215656.0,46.3628,46.3628,46.3433,46.3628,215656.0
2024-01-31 10:30:00,47.72,47.73,47.7,47.73,125578.0,46.3628,46.3725,46.3433,46.3725,125578.0
2024-01-31 11:00:00,47.72,47.73,47.7,47.72,112963.0,46.3628,46.3725,46.3433,46.3628,112963.0
2024-01-31 11:30:00,47.72,47.72,47.7,47.7,194882.0,46.3628,46.3628,46.3433,46.3433,194882.0
2024-01-31 12:00:00,47.71,47.71,47.7,47.71,74196.0,46.353,46.353,46.3433,46.353,74196.0
2024-01-31 12:30:00,47.7,47.71,47.7,47.71,42795.0,46.3433,46.353,46.3433,46.353,42795.0
2024-01-31 13:00:00,47.7,47.71,47.68,47.69,80596.0,46.3433,46.353,46.3239,46.3336,80596.0
2024-01-31 13:30:00,47.69,47.7,47.66,47.67,99245.0,46.3336,46.3433,46.3045,46.3142,99245.0
2024-01-31 14:00:00,47.68,47.71,47.63,47.65,95410.0,46.3239,46.353,46.2753,46.2947,95410.0
2024-01-31 14:30:00,47.65,47.71,47.64,47.69,173022.0,46.2947,46.353,46.285,46.3336,173022.0
2024-01-31 15:00:00,47.68,47.69,47.62,47.66,203227.0,46.3239,46.3336,46.2656,46.3045,203227.0
2024-01-31 15:30:00,47.66,47.72,47.64,47.72,182075.0,46.3045,46.3628,46.285,46.3628,182075.0
2024-02-01 09:30:00,47.76,47.77,47.75,47.77,194853.0,46.4016,46.4113,46.3919,46.4113,194853.0
2024-02-01 10:00:00,47.76,47.76,47.72,47.75,234803.0,46.4016,46.4016,46.3628,46.3919,234803.0
2024-02-01 10:30:00,47.75,47.78,47.74,47.78,165703.0,46.3919,46.4211,46.3822,46.4211,165703.0
2024-02-01 11:00:00,47.78,47.81,47.77,47.77,126637.0,46.4211,46.4502,46.4113,46.4113,126637.0
2024-02-01 11:30:00,47.78,47.79,47.76,47.77,64467.0,46.4211,46.4308,46.4016,46.4113,64467.0
2024-02-01 12:00:00,47.77,47.77,47.74,47.75,69333.0,46.4113,46.4113,46.3822,46.3919,69333.0
2024-02-01 12:30:00,47.75,47.76,47.72,47.73,52831.0,46.3919,46.4016,46.3628,46.3725,52831.0
2024-02-01 13:00:00,47.72,47.73,47.7,47.71,62985.0,46.3628,46.3725,46.3433,46.353,62985.0
2024-02-01 13:30:00,47.7,47.73,47.7,47.72,86608.0,46.3433,46.3725,46.3433,46.3628,86608.0
2024-02-01 14:00:00,47.71,47.72,47.7,47.7,331238.0,46.353,46.3628,46.3433,46.3433,331238.0
2024-02-01 14:30:00,47.7,47.71,47.69,47.7,92080.0,46.3433,46.353,46.3336,46.3433,92080.0
2024-02-01 15:00:00,47.7,47.71,47.69,47.69,91217.0,46.3433,46.353,46.3336,46.3336,91217.0
2024-02-01 15:30:00,47.7,47.7,47.68,47.69,121564.0,46.3433,46.3433,46.3239,46.3336,121564.0
2024-02-02 09:30:00,47.53,47.55,47.51,47.52,130135.0,46.1782,46.1976,46.1587,46.1684,130135.0
2024-02-02 10:00:00,47.53,47.53,47.49,47.51,52545.0,46.1782,46.1782,46.1393,46.1587,52545.0
2024-02-02 10:30:00,47.5,47.51,47.49,47.5,48578.0,46.149,46.1587,46.1393,46.149,48578.0
2024-02-02 11:00:00,47.5,47.5,47.46,47.47,147788.0,46.149,46.149,46.1102,46.1199,147788.0
2024-02-02 11:30:00,47.48,47.48,47.45,47.46,138651.0,46.1296,46.1296,46.1004,46.1102,138651.0
2024-02-02 12:00:00,47.46,47.47,47.45,47.46,44864.0,46.1102,46.1199,46.1004,46.1102,44864.0
2024-02-02 12:30:00,47.46,47.46,47.45,47.45,36870.0,46.1102,46.1102,46.1004,46.1004,36870.0
2024-02-02 13:00:00,47.45,47.46,47.45,47.45,63024.0,46.1004,46.1102,46.1004,46.1004,63024.0
2024-02-02 13:30:00,47.46,47.48,47.45,47.47,129153.0,46.1102,46.1296,46.1004,46.1199,129153.0
2024-02-02 14:00:00,47.48,47.48,47.46,47.47,112605.0,46.1296,46.1296,46.1102,46.1199,112605.0
2024-02-02 14:30:00,47.48,47.49,47.47,47.48,76794.0,46.1296,46.1393,46.1199,46.1296,76794.0
2024-02-02 15:00:00,47.48,47.48,47.47,47.48,54677.0,46.1296,46.1296,46.1199,46.1296,54677.0
2024-02-02 15:30:00,47.48,47.48,47.47,47.48,288777.0,46.1296,46.1296,46.1199,46.1296,288777.0
2024-02-05 09:30:00,47.44,47.46,47.44,47.45,109861.0,46.0907,46.1102,46.0907,46.1004,109861.0
2024-02-05 10:00:00,47.45,47.45,47.4,47.43,58022.0,46.1004,46.1004,46.0519,46.081,58022.0
2024-02-05 10:30:00,47.43,47.43,47.4,47.41,85967.0,46.081,46.081,46.0519,46.0616,85967.0
2024-02-05 11:00:00,47.4,47.41,47.39,47.4,76504.0,46.0519,46.0616,46.0421,46.0519,76504.0
2024-02-05 11:30:00,47.41,47.43,47.4,47.42,39015.0,46.0616,46.081,46.0519,46.0713,39015.0
2024-02-05 12:00:00,47.42,47.43,47.42,47.43,56475.0,46.0713,46.081,46.0713,46.081,56475.0
2024-02-05 12:30:00,47.43,47.45,47.43,47.45,50267.0,46.081,46.1004,46.081,46.1004,50267.0
2024-02-05 13:00:00,47.45,47.45,47.43,47.44,55932.0,46.1004,46.1004,46.081,46.0907,55932.0
2024-02-05 13:30:00,47.44,47.45,47.43,47.43,52963.0,46.0907,46.1004,46.081,46.081,52963.0
2024-02-05 14:00:00,47.44,47.44,47.43,47.43,53267.0,46.0907,46.0907,46.081,46.081,53267.0
2024-02-05 14:30:00,47.43,47.44,47.42,47.43,78822.0,46.081,46.0907,46.0713,46.081,78822.0
2024-02-05 15:00:00,47.42,47.43,47.41,47.42,116785.0,46.0713,46.081,46.0616,46.0713,116785.0
2024-02-05 15:30:00,47.42,47.43,47.41,47.42,138552.0,46.0713,46.081,46.0616,46.0713,138552.0
2024-02-06 09:30:00,47.47,47.49,47.46,47.49,82682.0,46.1199,46.1393,46.1102,46.1393,82682.0
2024-02-06 10:00:00,47.48,47.51,47.47,47.5,80230.0,46.1296,46.1587,46.1199,46.149,80230.0
2024-02-06 10:30:00,47.5,47.51,47.49,47.5,73384.0,46.149,46.1587,46.1393,46.149,73384.0
2024-02-06 11:00:00,47.5,47.51,47.49,47.51,34138.0,46.149,46.1587,46.1393,46.1587,34138.0
2024-02-06 11:30:00,47.5,47.52,47.5,47.52,59366.0,46.149,46.1684,46.149,46.1684,59366.0
2024-02-06 12:00:00,47.51,47.52,47.51,47.51,27404.0,46.1587,46.1684,46.1587,46.1587,27404.0
2024-02-06 12:30:00,47.51,47.53,47.51,47.52,105292.0,46.1587,46.1782,46.1587,46.1684,105292.0
2024-02-06 13:00:00,47.52,47.55,47.5,47.51,108664.0,46.1684,46.1976,46.149,46.1587,108664.0
2024-02-06 13:30:00,47.5,47.53,47.5,47.53,58269.0,46.149,46.1782,46.149,46.1782,58269.0
2024-02-06 14:00:00,47.53,47.54,47.52,47.53,49346.0,46.1782,46.1879,46.1684,46.1782,49346.0
2024-02-06 14:30:00,47.53,47.53,47.51,47.52,75575.0,46.1782,46.1782,46.1587,46.1684,75575.0
2024-02-06 15:00:00,47.52,47.53,47.51,47.52,90773.0,46.1684,46.1782,46.1587,46.1684,90773.0
2024-02-06 15:30:00,47.53,47.53,47.51,47.51,98494.0,46.1782,46.1782,46.1587,46.1587,98494.0
2024-02-07 09:30:00,47.51,47.55,47.51,47.54,62926.0,46.1587,46.1976,46.1587,46.1879,62926.0
2024-02-07 10:00:00,47.55,47.55,47.52,47.53,31269.0,46.1976,46.1976,46.1684,46.1782,31269.0
2024-02-07 10:30:00,47.53,47.55,47.53,47.53,92658.0,46.1782,46.1976,46.1782,46.1782,92658.0
2024-02-07 11:00:00,47.54,47.54,47.52,47.54,31937.0,46.1879,46.1879,46.1684,46.1879,31937.0
2024-02-07 11:30:00,47.53,47.54,47.52,47.53,30860.0,46.1782,46.1879,46.1684,46.1782,30860.0
2024-02-07 12:00:00,47.53,47.53,47.51,47.52,28243.0,46.1782,46.1782,46.1587,46.1684,28243.0
2024-02-07 12:30:00,47.52,47.52,47.5,47.51,59401.0,46.1684,46.1684,46.149,46.1587,59401.0
2024-02-07 13:00:00,47.51,47.53,47.5,47.52,66588.0,46.1587,46.1782,46.149,46.1684,66588.0
2024-02-07 13:30:00,47.52,47.52,47.51,47.52,193738.0,46.1684,46.1684,46.1587,46.1684,193738.0
2024-02-07 14:00:00,47.52,47.52,47.51,47.51,44351.0,46.1684,46.1684,46.1587,46.1587,44351.0
2024-02-07 14:30:00,47.52,47.52,47.5,47.51,86876.0,46.1684,46.1684,46.149,46.1587,86876.0
2024-02-07 15:00:00,47.51,47.52,47.5,47.52,87547.0,46.1587,46.1684,46.149,46.1684,87547.0
2024-02-07 15:30:00,47.52,47.52,47.49,47.49,98171.0,46.1684,46.1684,46.1393,46.1393,98171.0
2024-02-08 09:30:00,47.5,47.51,47.49,47.5,64176.0,46.149,46.1587,46.1393,46.149,64176.0
2024-02-08 10:00:00,47.5,47.5,47.49,47.5,38821.0,46.149,46.149,46.1393,46.149,38821.0
2024-02-08 10:30:00,47.5,47.51,47.49,47.5,65983.0,46.149,46.1587,46.1393,46.149,65983.0
2024-02-08 11:00:00,47.51,47.51,47.5,47.5,67395.0,46.1587,46.1587,46.149,46.149,67395.0
2024-02-08 11:30:00,47.51,47.51,47.5,47.51,21881.0,46.1587,46.1587,46.149,46.1587,21881.0
2024-02-08 12:00:00,47.51,47.51,47.5,47.51,63919.0,46.1587,46.1587,46.149,46.1587,63919.0
2024-02-08 12:30:00,47.5,47.51,47.49,47.5,90095.0,46.149,46.1587,46.1393,46.149,90095.0
2024-02-08 13:00:00,47.49,47.52,47.48,47.5,199084.0,46.1393,46.1684,46.1296,46.149,199084.0
2024-02-08 13:30:00,47.5,47.51,47.5,47.5,61280.0,46.149,46.1587,46.149,46.149,61280.0
2024-02-08 14:00:00,47.5,47.51,47.49,47.5,83573.0,46.149,46.1587,46.1393,46.149,83573.0
2024-02-08 14:30:00,47.5,47.5,47.49,47.5,39883.0,46.149,46.149,46.1393,46.149,39883.0
2024-02-08 15:00:00,47.5,47.5,47.49,47.5,40074.0,46.149,46.149,46.1393,46.149,40074.0
2024-02-08 15:30:00,47.5,47.51,47.49,47.51,75497.0,46.149,46.1587,46.1393,46.1587,75497.0
2024-02-09 09:30:00,47.47,47.5,47.46,47.5,68587.0,46.1199,46.149,46.1102,46.149,68587.0
2024-02-09 10:00:00,47.5,47.5,47.49,47.5,30123.0,46.149,46.149,46.1393,46.149,30123.0
2024-02-09 10:30:00,47.5,47.5,47.48,47.48,34389.0,46.149,46.149,46.1296,46.1296,34389.0
2024-02-09 11:00:00,47.48,47.49,47.47,47.48,45366.0,46.1296,46.1393,46.1199,46.1296,45366.0
2024-02-09 11:30:00,47.48,47.48,47.47,47.48,30920.0,46.1296,46.1296,46.1199,46.1296,30920.0
2024-02-09 12:00:00,47.48,47.48,47.46,47.48,69858.0,46.1296,46.1296,46.1102,46.1296,69858.0
2024-02-09 12:30:00,47.48,47.48,47.47,47.48,50435.0,46.1296,46.1296,46.1199,46.1296,50435.0
2024-02-09 13:00:00,47.48,47.48,47.47,47.47,121737.0,46.1296,46.1296,46.1199,46.1199,121737.0
2024-02-09 13:30:00,47.48,47.48,47.47,47.47,52348.0,46.1296,46.1296,46.1199,46.1199,52348.0
2024-02-09 14:00:00,47.48,47.48,47.47,47.48,90237.0,46.1296,46.1296,46.1199,46.1296,90237.0
2024-02-09 14:30:00,47.47,47.48,47.47,47.48,49689.0,46.1199,46.1296,46.1199,46.1296,49689.0
2024-02-09 15:00:00,47.47,47.48,47.47,47.47,80806.0,46.1199,46.1296,46.1199,46.1199,80806.0
2024-02-09 15:30:00,47.48,47.48,47.47,47.48,55926.0,46.1296,46.1296,46.1199,46.1296,55926.0
2024-02-12 09:30:00,47.49,47.5,47.48,47.48,109124.0,46.1393,46.149,46.1296,46.1296,109124.0
2024-02-12 10:00:00,47.48,47.49,47.48,47.48,47774.0,46.1296,46.1393,46.1296,46.1296,47774.0
2024-02-12 10:30:00,47.48,47.49,47.47,47.48,53942.0,46.1296,46.1393,46.1199,46.1296,53942.0
2024-02-12 11:00:00,47.48,47.48,47.47,47.48,40161.0,46.1296,46.1296,46.1199,46.1296,40161.0
2024-02-12 11:30:00,47.48,47.49,47.47,47.48,60981.0,46.1296,46.1393,46.1199,46.1296,60981.0
2024-02-12 12:00:00,47.48,47.5,47.48,47.5,37496.0,46.1296,46.149,46.1296,46.149,37496.0
2024-02-12 12:30:00,47.49,47.5,47.49,47.5,29734.0,46.1393,46.149,46.1393,46.149,29734.0
2024-02-12 13:00:00,47.5,47.5,47.48,47.48,51227.0,46.149,46.149,46.1296,46.1296,51227.0
2024-02-12 13:30:00,47.48,47.5,47.48,47.5,33003.0,46.1296,46.149,46.1296,46.149,33003.0
2024-02-12 14:00:00,47.5,47.5,47.48,47.49,84895.0,46.149,46.149,46.1296,46.1393,84895.0
2024-02-12 14:30:00,47.48,47.49,47.48,47.49,46718.0,46.1296,46.1393,46.1296,46.1393,46718.0
2024-02-12 15:00:00,47.48,47.49,47.48,47.48,97885.0,46.1296,46.1393,46.1296,46.1296,97885.0
2024-02-12 15:30:00,47.48,47.5,47.48,47.5,130088.0,46.1296,46.149,46.1296,46.149,130088.0
2024-02-13 09:30:00,47.43,47.45,47.41,47.43,85244.0,46.081,46.1004,46.0616,46.081,85244.0
2024-02-13 10:00:00,47.43,47.44,47.42,47.44,79418.0,46.081,46.0907,46.0713,46.0907,79418.0
2024-02-13 10:30:00,47.44,47.44,47.42,47.43,50566.0,46.0907,46.0907,46.0713,46.081,50566.0
2024-02-13 11:00:00,47.43,47.44,47.37,47.44,1112886.0,46.081,46.0907,46.0227,46.0907,1112886.0
2024-02-13 11:30:00,47.44,47.44,47.43,47.43,28108.0,46.0907,46.0907,46.081,46.081,28108.0
2024-02-13 12:00:00,47.43,47.44,47.43,47.43,34854.0,46.081,46.0907,46.081,46.081,34854.0
2024-02-13 12:30:00,47.42,47.43,47.42,47.42,41026.0,46.0713,46.081,46.0713,46.0713,41026.0
2024-02-13 13:00:00,47.43,47.43,47.42,47.43,876668.0,46.081,46.081,46.0713,46.081,876668.0
2024-02-13 13:30:00,47.42,47.43,47.41,47.42,857281.0,46.0713,46.081,46.0616,46.0713,857281.0
2024-02-13 14:00:00,47.41,47.42,47.38,47.38,34409.0,46.0616,46.0713,46.0324,46.0324,34409.0
2024-02-13 14:30:00,47.39,47.39,47.38,47.38,58774.0,46.0421,46.0421,46.0324,46.0324,58774.0
2024-02-13 15:00:00,47.39,47.39,47.38,47.39,46173.0,46.0421,46.0421,46.0324,46.0421,46173.0
2024-02-13 15:30:00,47.39,47.39,47.38,47.39,60895.0,46.0421,46.0421,46.0324,46.0421,60895.0
2024-02-14 09:30:00,47.44,47.48,47.44,47.48,117163.0,46.0907,46.1296,46.0907,46.1296,117163.0
2024-02-14 10:00:00,47.47,47.48,47.46,47.48,50445.0,46.1199,46.1296,46.1102,46.1296,50445.0
2024-02-14 10:30:00,47.47,47.48,47.46,47.48,89690.0,46.1199,46.1296,46.1102,46.1296,89690.0
2024-02-14 11:00:00,47.48,47.5,47.47,47.49,92496.0,46.1296,46.149,46.1199,46.1393,92496.0
2024-02-14 11:30:00,47.5,47.5,47.49,47.5,48846.0,46.149,46.149,46.1393,46.149,48846.0
2024-02-14 12:00:00,47.5,47.5,47.49,47.5,31368.0,46.149,46.149,46.1393,46.149,31368.0
2024-02-14 12:30:00,47.49,47.51,47.49,47.5,38710.0,46.1393,46.1587,46.1393,46.149,38710.0
2024-02-14 13:00:00,47.5,47.51,47.49,47.49,64903.0,46.149,46.1587,46.1393,46.1393,64903.0
2024-02-14 13:30:00,47.49,47.5,47.48,47.49,32289.0,46.1393,46.149,46.1296,46.1393,32289.0
2024-02-14 14:00:00,47.48,47.49,47.47,47.48,53097.0,46.1296,46.1393,46.1199,46.1296,53097.0
2024-02-14 14:30:00,47.48,47.48,47.47,47.48,44495.0,46.1296,46.1296,46.1199,46.1296,44495.0
2024-02-14 15:00:00,47.48,47.48,47.46,47.47,73966.0,46.1296,46.1296,46.1102,46.1199,73966.0
2024-02-14 15:30:00,47.46,47.47,47.46,47.47,113074.0,46.1102,46.1199,46.1102,46.1199,113074.0
2024-02-15 09:30:00,47.55,47.56,47.54,47.55,110417.0,46.1976,46.2073,46.1879,46.1976,110417.0
2024-02-15 10:00:00,47.54,47.56,47.54,47.55,70499.0,46.1879,46.2073,46.1879,46.1976,70499.0
2024-02-15 10:30:00,47.54,47.56,47.54,47.54,178946.0,46.1879,46.2073,46.1879,46.1879,178946.0
2024-02-15 11:00:00,47.55,47.55,47.53,47.54,138704.0,46.1976,46.1976,46.1782,46.1879,138704.0
2024-02-15 11:30:00,47.54,47.54,47.53,47.53,32415.0,46.1879,46.1879,46.1782,46.1782,32415.0
2024-02-15 12:00:00,47.53,47.55,47.53,47.55,72955.0,46.1782,46.1976,46.1782,46.1976,72955.0
2024-02-15 12:30:00,47.55,47.55,47.53,47.53,31662.0,46.1976,46.1976,46.1782,46.1782,31662.0
2024-02-15 13:00:00,47.53,47.55,47.53,47.54,46923.0,46.1782,46.1976,46.1782,46.1879,46923.0
2024-02-15 13:30:00,47.54,47.56,47.53,47.55,152254.0,46.1879,46.2073,46.1782,46.1976,152254.0
2024-02-15 14:00:00,47.55,47.56,47.55,47.56,58345.0,46.1976,46.2073,46.1976,46.2073,58345.0
2024-02-15 14:30:00,47.56,47.56,47.54,47.54,54085.0,46.2073,46.2073,46.1879,46.1879,54085.0
2024-02-15 15:00:00,47.55,47.55,47.54,47.54,82481.0,46.1976,46.1976,46.1879,46.1879,82481.0
2024-02-15 15:30:00,47.54,47.55,47.53,47.54,89110.0,46.1879,46.1976,46.1782,46.1879,89110.0
2024-02-16 09:30:00,47.46,47.48,47.46,47.48,164575.0,46.1102,46.1296,46.1102,46.1296,164575.0
2024-02-16 10:00:00,47.48,47.5,47.47,47.49,69179.0,46.1296,46.149,46.1199,46.1393,69179.0
2024-02-16 10:30:00,47.49,47.5,47.48,47.48,29766.0,46.1393,46.149,46.1296,46.1296,29766.0
2024-02-16 11:00:00,47.48,47.49,47.47,47.48,29603.0,46.1296,46.1393,46.1199,46.1296,29603.0
2024-02-16 11:30:00,47.47,47.48,47.46,47.46,28680.0,46.1199,46.1296,46.1102,46.1102,28680.0
2024-02-16 12:00:00,47.47,47.48,47.46,47.48,35035.0,46.1199,46.1296,46.1102,46.1296,35035.0
2024-02-16 12:30:00,47.48,47.49,47.47,47.48,20708.0,46.1296,46.1393,46.1199,46.1296,20708.0
2024-02-16 13:00:00,47.48,47.49,47.48,47.48,21443.0,46.1296,46.1393,46.1296,46.1296,21443.0
2024-02-16 13:30:00,47.48,47.5,47.48,47.5,27408.0,46.1296,46.149,46.1296,46.149,27408.0
2024-02-16 14:00:00,47.49,47.5,47.49,47.5,71844.0,46.1393,46.149,46.1393,46.149,71844.0
2024-02-16 14:30:00,47.5,47.5,47.49,47.49,79448.0,46.149,46.149,46.1393,46.1393,79448.0
2024-02-16 15:00:00,47.49,47.5,47.49,47.5,60206.0,46.1393,46.149,46.1393,46.149,60206.0
2024-02-16 15:30:00,47.49,47.5,47.49,47.5,74420.0,46.1393,46.149,46.1393,46.149,74420.0
2024-02-20 09:30:00,47.53,47.55,47.52,47.54,179668.0,46.1782,46.1976,46.1684,46.1879,179668.0
2024-02-20 10:00:00,47.54,47.55,47.53,47.53,44308.0,46.1879,46.1976,46.1782,46.1782,44308.0
2024-02-20 10:30:00,47.53,47.54,47.53,47.53,54679.0,46.1782,46.1879,46.1782,46.1782,54679.0
2024-02-20 11:00:00,47.54,47.54,47.53,47.54,55538.0,46.1879,46.1879,46.1782,46.1879,55538.0
2024-02-20 11:30:00,47.54,47.54,47.53,47.53,65127.0,46.1879,46.1879,46.1782,46.1782,65127.0
2024-02-20 12:00:00,47.53,47.55,47.53,47.53,52109.0,46.1782,46.1976,46.1782,46.1782,52109.0
2024-02-20 12:30:00,47.53,47.54,47.52,47.54,56403.0,46.1782,46.1879,46.1684,46.1879,56403.0
2024-02-20 13:00:00,47.54,47.54,47.53,47.54,59299.0,46.1879,46.1879,46.1782,46.1879,59299.0
2024-02-20 13:30:00,47.54,47.55,47.53,47.54,89323.0,46.1879,46.1976,46.1782,46.1879,89323.0
2024-02-20 14:00:00,47.54,47.55,47.53,47.55,89842.0,46.1879,46.1976,46.1782,46.1976,89842.0
2024-02-20 14:30:00,47.54,47.55,47.52,47.53,100265.0,46.1879,46.1976,46.1684,46.1782,100265.0
2024-02-20 15:00:00,47.53,47.53,47.52,47.53,57409.0,46.1782,46.1782,46.1684,46.1782,57409.0
2024-02-20 15:30:00,47.53,47.53,47.52,47.53,85220.0,46.1782,46.1782,46.1684,46.1782,85220.0
2024-02-21 09:30:00,47.55,47.56,47.54,47.55,131128.0,46.1976,46.2073,46.1879,46.1976,131128.0
2024-02-21 10:00:00,47.55,47.56,47.54,47.55,24786.0,46.1976,46.2073,46.1879,46.1976,24786.0
2024-02-21 10:30:00,47.55,47.55,47.52,47.52,63597.0,46.1976,46.1976,46.1684,46.1684,63597.0
2024-02-21 11:00:00,47.53,47.53,47.52,47.52,19220.0,46.1782,46.1782,46.1684,46.1684,19220.0
2024-02-21 11:30:00,47.53,47.53,47.52,47.52,30987.0,46.1782,46.1782,46.1684,46.1684,30987.0
2024-02-21 12:00:00,47.52,47.52,47.5,47.51,50576.0,46.1684,46.1684,46.149,46.1587,50576.0
2024-02-21 12:30:00,47.51,47.51,47.5,47.51,19909.0,46.1587,46.1587,46.149,46.1587,19909.0
2024-02-21 13:00:00,47.5,47.52,47.47,47.51,111735.0,46.149,46.1684,46.1199,46.1587,111735.0
2024-02-21 13:30:00,47.51,47.51,47.49,47.49,47486.0,46.1587,46.1587,46.1393,46.1393,47486.0
2024-02-21 14:00:00,47.49,47.52,47.49,47.51,96112.0,46.1393,46.1684,46.1393,46.1587,96112.0
2024-02-21 14:30:00,47.51,47.52,47.5,47.51,48676.0,46.1587,46.1684,46.149,46.1587,48676.0
2024-02-21 15:00:00,47.51,47.52,47.5,47.51,67323.0,46.1587,46.1684,46.149,46.1587,67323.0
2024-02-21 15:30:00,47.51,47.52,47.5,47.5,419810.0,46.1587,46.1684,46.149,46.149,419810.0
2024-02-22 09:30:00,47.38,47.51,47.38,47.5,104810.0,46.0324,46.1587,46.0324,46.149,104810.0
2024-02-22 10:00:00,47.5,47.5,47.48,47.48,62685.0,46.149,46.149,46.1296,46.1296,62685.0
2024-02-22 10:30:00,47.49,47.49,47.48,47.48,94589.0,46.1393,46.1393,46.1296,46.1296,94589.0
2024-02-22 11:00:00,47.48,47.49,47.47,47.48,40146.0,46.1296,46.1393,46.1199,46.1296,40146.0
2024-02-22 11:30:00,47.48,47.48,47.46,47.46,65452.0,46.1296,46.1296,46.1102,46.1102,65452.0
2024-02-22 12:00:00,47.46,47.47,47.46,47.46,79732.0,46.1102,46.1199,46.1102,46.1102,79732.0
2024-02-22 12:30:00,47.47,47.47,47.45,47.45,46808.0,46.1199,46.1199,46.1004,46.1004,46808.0
2024-02-22 13:00:00,47.45,47.46,47.43,47.46,58690.0,46.1004,46.1102,46.081,46.1102,58690.0
2024-02-22 13:30:00,47.45,47.48,47.45,47.47,54447.0,46.1004,46.1296,46.1004,46.1199,54447.0
2024-02-22 14:00:00,47.46,47.47,47.46,47.46,49303.0,46.1102,46.1199,46.1102,46.1102,49303.0
2024-02-22 14:30:00,47.47,47.47,47.46,47.46,50414.0,46.1199,46.1199,46.1102,46.1102,50414.0
2024-02-22 15:00:00,47.47,47.47,47.46,47.47,78919.0,46.1199,46.1199,46.1102,46.1199,78919.0
2024-02-22 15:30:00,47.46,47.47,47.45,47.46,395156.0,46.1102,46.1199,46.1004,46.1102,395156.0
2024-02-23 09:30:00,47.44,47.47,47.43,47.47,81825.0,46.0907,46.1199,46.081,46.1199,81825.0
2024-02-23 10:00:00,47.46,47.47,47.45,47.45,37187.0,46.1102,46.1199,46.1004,46.1004,37187.0
2024-02-23 10:30:00,47.46,47.46,47.45,47.46,94513.0,46.1102,46.1102,46.1004,46.1102,94513.0
2024-02-23 11:00:00,47.45,47.48,47.45,47.48,52966.0,46.1004,46.1296,46.1004,46.1296,52966.0
2024-02-23 11:30:00,47.47,47.5,47.47,47.5,51432.0,46.1199,46.149,46.1199,46.149,51432.0
2024-02-23 12:00:00,47.5,47.5,47.47,47.48,32640.0,46.149,46.149,46.1199,46.1296,32640.0
2024-02-23 12:30:00,47.47,47.49,47.47,47.48,21967.0,46.1199,46.1393,46.1199,46.1296,21967.0
2024-02-23 13:00:00,47.48,47.49,47.48,47.48,34416.0,46.1296,46.1393,46.1296,46.1296,34416.0
2024-02-23 13:30:00,47.48,47.49,47.48,47.48,42263.0,46.1296,46.1393,46.1296,46.1296,42263.0
2024-02-23 14:00:00,47.49,47.49,47.47,47.48,58985.0,46.1393,46.1393,46.1199,46.1296,58985.0
2024-02-23 14:30:00,47.48,47.48,47.47,47.48,59150.0,46.1296,46.1296,46.1199,46.1296,59150.0
2024-02-23 15:00:00,47.47,47.48,47.46,47.47,60297.0,46.1199,46.1296,46.1102,46.1199,60297.0
2024-02-23 15:30:00,47.47,47.47,47.46,47.47,122720.0,46.1199,46.1199,46.1102,46.1199,122720.0
2024-02-26 09:30:00,47.46,47.48,47.46,47.47,181930.0,46.1102,46.1296,46.1102,46.1199,181930.0
2024-02-26 10:00:00,47.48,47.48,47.46,47.46,95231.0,46.1296,46.1296,46.1102,46.1102,95231.0
2024-02-26 10:30:00,47.47,47.48,47.46,47.47,38849.0,46.1199,46.1296,46.1102,46.1199,38849.0
2024-02-26 11:00:00,47.47,47.48,47.47,47.48,30684.0,46.1199,46.1296,46.1199,46.1296,30684.0
2024-02-26 11:30:00,47.48,47.48,47.46,47.48,56839.0,46.1296,46.1296,46.1102,46.1296,56839.0
2024-02-26 12:00:00,47.47,47.48,47.47,47.48,27908.0,46.1199,46.1296,46.1199,46.1296,27908.0
2024-02-26 12:30:00,47.48,47.48,47.47,47.48,57217.0,46.1296,46.1296,46.1199,46.1296,57217.0
2024-02-26 13:00:00,47.47,47.48,47.46,47.48,57894.0,46.1199,46.1296,46.1102,46.1296,57894.0
2024-02-26 13:30:00,47.48,47.48,47.47,47.47,32615.0,46.1296,46.1296,46.1199,46.1199,32615.0
2024-02-26 14:00:00,47.48,47.48,47.47,47.47,68656.0,46.1296,46.1296,46.1199,46.1199,68656.0
2024-02-26 14:30:00,47.47,47.48,47.46,47.47,118421.0,46.1199,46.1296,46.1102,46.1199,118421.0
2024-02-26 15:00:00,47.47,47.49,47.46,47.48,67026.0,46.1199,46.1393,46.1102,46.1296,67026.0
2024-02-26 15:30:00,47.48,47.49,47.48,47.49,122821.0,46.1296,46.1393,46.1296,46.1393,122821.0
2024-02-27 09:30:00,47.5,47.52,47.5,47.52,76976.0,46.149,46.1684,46.149,46.1684,76976.0
2024-02-27 10:00:00,47.52,47.53,47.52,47.52,70554.0,46.1684,46.1782,46.1684,46.1684,70554.0
2024-02-27 10:30:00,47.52,47.52,47.51,47.51,43287.0,46.1684,46.1684,46.1587,46.1587,43287.0
2024-02-27 11:00:00,47.52,47.53,47.51,47.52,53044.0,46.1684,46.1782,46.1587,46.1684,53044.0
2024-02-27 11:30:00,47.53,47.53,47.51,47.52,16911.0,46.1782,46.1782,46.1587,46.1684,16911.0
2024-02-27 12:00:00,47.51,47.52,47.5,47.51,47042.0,46.1587,46.1684,46.149,46.1587,47042.0
2024-02-27 12:30:00,47.5,47.52,47.5,47.5,263480.0,46.149,46.1684,46.149,46.149,263480.0
2024-02-27 13:00:00,47.51,47.53,47.5,47.51,37286.0,46.1587,46.1782,46.149,46.1587,37286.0
2024-02-27 13:30:00,47.52,47.52,47.5,47.51,40918.0,46.1684,46.1684,46.149,46.1587,40918.0
2024-02-27 14:00:00,47.5,47.51,47.49,47.51,67036.0,46.149,46.1587,46.1393,46.1587,67036.0
2024-02-27 14:30:00,47.51,47.51,47.49,47.5,59405.0,46.1587,46.1587,46.1393,46.149,59405.0
2024-02-27 15:00:00,47.5,47.51,47.49,47.5,48289.0,46.149,46.1587,46.1393,46.149,48289.0
2024-02-27 15:30:00,47.5,47.5,47.49,47.49,77415.0,46.149,46.149,46.1393,46.1393,77415.0
2024-02-28 09:30:00,47.54,47.55,47.54,47.55,64354.0,46.1879,46.1976,46.1879,46.1976,64354.0
2024-02-28 10:00:00,47.54,47.56,47.54,47.55,49523.0,46.1879,46.2073,46.1879,46.1976,49523.0
2024-02-28 10:30:00,47.55,47.56,47.54,47.55,24307.0,46.1976,46.2073,46.1879,46.1976,24307.0
2024-02-28 11:00:00,47.55,47.55,47.54,47.55,33153.0,46.1976,46.1976,46.1879,46.1976,33153.0
2024-02-28 11:30:00,47.55,47.56,47.54,47.55,81317.0,46.1976,46.2073,46.1879,46.1976,81317.0
2024-02-28 12:00:00,47.55,47.56,47.55,47.55,151406.0,46.1976,46.2073,46.1976,46.1976,151406.0
2024-02-28 12:30:00,47.55,47.57,47.55,47.56,52175.0,46.1976,46.217,46.1976,46.2073,52175.0
2024-02-28 13:00:00,47.56,47.57,47.56,47.56,2202191.0,46.2073,46.217,46.2073,46.2073,2202191.0
2024-02-28 13:30:00,47.57,47.57,47.56,47.56,16284.0,46.217,46.217,46.2073,46.2073,16284.0
2024-02-28 14:00:00,47.57,47.57,47.55,47.56,65755.0,46.217,46.217,46.1976,46.2073,65755.0
2024-02-28 14:30:00,47.57,47.57,47.56,47.56,52488.0,46.217,46.217,46.2073,46.2073,52488.0
2024-02-28 15:00:00,47.57,47.58,47.56,47.57,71472.0,46.217,46.2267,46.2073,46.217,71472.0
2024-02-28 15:30:00,47.57,47.58,47.56,47.57,86787.0,46.217,46.2267,46.2073,46.217,86787.0
2024-02-29 09:30:00,47.6,47.63,47.59,47.62,102892.0,46.2462,46.2753,46.2365,46.2656,102892.0
2024-02-29 10:00:00,47.63,47.64,47.61,47.62,101062.0,46.2753,46.285,46.2559,46.2656,101062.0
2024-02-29 10:30:00,47.63,47.63,47.62,47.63,2827559.0,46.2753,46.2753,46.2656,46.2753,2827559.0
2024-02-29 11:00:00,47.62,47.64,47.62,47.64,85309.0,46.2656,46.285,46.2656,46.285,85309.0
2024-02-29 11:30:00,47.64,47.64,47.63,47.64,122656.0,46.285,46.285,46.2753,46.285,122656.0
2024-02-29 12:00:00,47.63,47.64,47.62,47.62,28628.0,46.2753,46.285,46.2656,46.2656,28628.0
2024-02-29 12:30:00,47.62,47.63,47.62,47.63,55406.0,46.2656,46.2753,46.2656,46.2753,55406.0
2024-02-29 13:00:00,47.62,47.63,47.62,47.63,13866.0,46.2656,46.2753,46.2656,46.2753,13866.0
2024-02-29 13:30:00,47.63,47.64,47.62,47.64,61493.0,46.2753,46.285,46.2656,46.285,61493.0
2024-02-29 14:00:00,47.64,47.64,47.63,47.63,63739.0,46.285,46.285,46.2753,46.2753,63739.0
2024-02-29 14:30:00,47.64,47.64,47.61,47.61,60833.0,46.285,46.285,46.2559,46.2559,60833.0
2024-02-29 15:00:00,47.62,47.62,47.61,47.62,25588.0,46.2656,46.2656,46.2559,46.2656,25588.0
2024-02-29 15:30:00,47.62,47.63,47.61,47.63,107995.0,46.2656,46.2753,46.2559,46.2753,107995.0
2024-03-01 09:30:00,47.65,47.67,47.61,47.62,134017.0,46.2947,46.3142,46.2559,46.2656,134017.0
2024-03-01 10:00:00,47.63,47.73,47.63,47.72,130744.0,46.2753,46.3725,46.2753,46.3628,130744.0
2024-03-01 10:30:00,47.73,47.75,47.72,47.75,68561.0,46.3725,46.3919,46.3628,46.3919,68561.0
2024-03-01 11:00:00,47.74,47.75,47.72,47.73,63550.0,46.3822,46.3919,46.3628,46.3725,63550.0
2024-03-01 11:30:00,47.73,47.73,47.72,47.72,32224.0,46.3725,46.3725,46.3628,46.3628,32224.0
2024-03-01 12:00:00,47.72,47.73,47.71,47.73,75949.0,46.3628,46.3725,46.353,46.3725,75949.0
2024-03-01 12:30:00,47.72,47.73,47.72,47.73,74849.0,46.3628,46.3725,46.3628,46.3725,74849.0
2024-03-01 13:00:00,47.73,47.73,47.72,47.73,79967.0,46.3725,46.3725,46.3628,46.3725,79967.0
2024-03-01 13:30:00,47.73,47.74,47.72,47.73,129614.0,46.3725,46.3822,46.3628,46.3725,129614.0
2024-03-01 14:00:00,47.73,47.74,47.72,47.74,65806.0,46.3725,46.3822,46.3628,46.3822,65806.0
2024-03-01 14:30:00,47.74,47.75,47.73,47.74,38885.0,46.3822,46.3919,46.3725,46.3822,38885.0
2024-03-01 15:00:00,47.74,47.75,47.73,47.74,151126.0,46.3822,46.3919,46.3725,46.3822,151126.0
2024-03-01 15:30:00,47.74,47.74,47.73,47.74,83362.0,46.3822,46.3822,46.3725,46.3822,83362.0
2024-03-04 09:30:00,47.71,47.74,47.71,47.73,133391.0,46.353,46.3822,46.353,46.3725,133391.0
2024-03-04 10:00:00,47.73,47.74,47.71,47.71,36172.0,46.3725,46.3822,46.353,46.353,36172.0
2024-03-04 10:30:00,47.71,47.72,47.7,47.71,67894.0,46.353,46.3628,46.3433,46.353,67894.0
2024-03-04 11:00:00,47.71,47.72,47.71,47.71,60362.0,46.353,46.3628,46.353,46.353,60362.0
2024-03-04 11:30:00,47.71,47.72,47.71,47.72,37402.0,46.353,46.3628,46.353,46.3628,37402.0
2024-03-04 12:00:00,47.72,47.72,47.7,47.71,85284.0,46.3628,46.3628,46.3433,46.353,85284.0
2024-03-04 12:30:00,47.7,47.71,47.7,47.7,66617.0,46.3433,46.353,46.3433,46.3433,66617.0
2024-03-04 13:00:00,47.7,47.71,47.69,47.69,65656.0,46.3433,46.353,46.3336,46.3336,65656.0
2024-03-04 13:30:00,47.69,47.7,47.69,47.7,28130.0,46.3336,46.3433,46.3336,46.3433,28130.0
2024-03-04 14:00:00,47.7,47.71,47.69,47.71,51584.0,46.3433,46.353,46.3336,46.353,51584.0
2024-03-04 14:30:00,47.71,47.71,47.7,47.7,48840.0,46.353,46.353,46.3433,46.3433,48840.0
2024-03-04 15:00:00,47.71,47.71,47.7,47.71,50051.0,46.353,46.353,46.3433,46.353,50051.0
2024-03-04 15:30:00,47.7,47.72,47.7,47.71,330221.0,46.3433,46.3628,46.3433,46.353,330221.0
2024-03-05 09:30:00,47.75,47.76,47.73,47.74,84259.0,46.3919,46.4016,46.3725,46.3822,84259.0
2024-03-05 10:00:00,47.75,47.8,47.75,47.76,81472.0,46.3919,46.4405,46.3919,46.4016,81472.0
2024-03-05 10:30:00,47.77,47.77,47.75,47.76,44893.0,46.4113,46.4113,46.3919,46.4016,44893.0
2024-03-05 11:00:00,47.76,47.77,47.75,47.76,51565.0,46.4016,46.4113,46.3919,46.4016,51565.0
2024-03-05 11:30:00,47.77,47.77,47.75,47.75,26079.0,46.4113,46.4113,46.3919,46.3919,26079.0
2024-03-05 12:00:00,47.76,47.76,47.75,47.75,94928.0,46.4016,46.4016,46.3919,46.3919,94928.0
2024-03-05 12:30:00,47.76,47.76,47.75,47.76,39173.0,46.4016,46.4016,46.3919,46.4016,39173.0
2024-03-05 13:00:00,47.76,47.76,47.75,47.75,23739.0,46.4016,46.4016,46.3919,46.3919,23739.0
2024-03-05 13:30:00,47.75,47.77,47.75,47.77,41381.0,46.3919,46.4113,46.3919,46.4113,41381.0
2024-03-05 14:00:00,47.76,47.78,47.76,47.78,66908.0,46.4016,46.4211,46.4016,46.4211,66908.0
2024-03-05 14:30:00,47.78,47.78,47.76,47.77,46442.0,46.4211,46.4211,46.4016,46.4113,46442.0
2024-03-05 15:00:00,47.77,47.78,47.76,47.78,52292.0,46.4113,46.4211,46.4016,46.4211,52292.0
2024-03-05 15:30:00,47.78,47.78,47.77,47.78,105552.0,46.4211,46.4211,46.4113,46.4211,105552.0
2024-03-06 09:30:00,47.82,47.83,47.8,47.82,219651.0,46.4599,46.4696,46.4405,46.4599,219651.0
2024-03-06 10:00:00,47.82,47.83,47.78,47.83,66111.0,46.4599,46.4696,46.4211,46.4696,66111.0
2024-03-06 10:30:00,47.82,47.83,47.81,47.83,92339.0,46.4599,46.4696,46.4502,46.4696,92339.0
2024-03-06 11:00:00,47.83,47.83,47.82,47.82,37136.0,46.4696,46.4696,46.4599,46.4599,37136.0
2024-03-06 11:30:00,47.83,47.86,47.82,47.85,73306.0,46.4696,46.4988,46.4599,46.4891,73306.0
2024-03-06 12:00:00,47.84,47.85,47.79,47.83,6107958.0,46.4793,46.4891,46.4308,46.4696,6107958.0
2024-03-06 12:30:00,47.83,47.83,47.82,47.82,66807.0,46.4696,46.4696,46.4599,46.4599,66807.0
2024-03-06 13:00:00,47.82,47.83,47.82,47.82,30121.0,46.4599,46.4696,46.4599,46.4599,30121.0
2024-03-06 13:30:00,47.82,47.83,47.8,47.8,57887.0,46.4599,46.4696,46.4405,46.4405,57887.0
2024-03-06 14:00:00,47.8,47.81,47.78,47.79,97566.0,46.4405,46.4502,46.4211,46.4308,97566.0
2024-03-06 14:30:00,47.78,47.79,47.77,47.78,47898.0,46.4211,46.4308,46.4113,46.4211,47898.0
2024-03-06 15:00:00,47.77,47.78,47.76,47.78,98943.0,46.4113,46.4211,46.4016,46.4211,98943.0
2024-03-06 15:30:00,47.78,47.78,47.77,47.78,92822.0,46.4211,46.4211,46.4113,46.4211,92822.0
2024-03-07 09:30:00,47.82,47.84,47.8,47.8,73572.0,46.4599,46.4793,46.4405,46.4405,73572.0
2024-03-07 10:00:00,47.8,47.81,47.8,47.8,109351.0,46.4405,46.4502,46.4405,46.4405,109351.0
2024-03-07 10:30:00,47.81,47.81,47.79,47.8,29031.0,46.4502,46.4502,46.4308,46.4405,29031.0
2024-03-07 11:00:00,47.8,47.82,47.79,47.81,322297.0,46.4405,46.4599,46.4308,46.4502,322297.0
2024-03-07 11:30:00,47.81,47.82,47.8,47.81,84353.0,46.4502,46.4599,46.4405,46.4502,84353.0
2024-03-07 12:00:00,47.8,47.81,47.79,47.8,84002.0,46.4405,46.4502,46.4308,46.4405,84002.0
2024-03-07 12:30:00,47.8,47.81,47.8,47.8,41860.0,46.4405,46.4502,46.4405,46.4405,41860.0
2024-03-07 13:00:00,47.8,47.81,47.8,47.81,31909.0,46.4405,46.4502,46.4405,46.4502,31909.0
2024-03-07 13:30:00,47.8,47.81,47.8,47.8,38389.0,46.4405,46.4502,46.4405,46.4405,38389.0
2024-03-07 14:00:00,47.8,47.81,47.8,47.8,169282.0,46.4405,46.4502,46.4405,46.4405,169282.0
2024-03-07 14:30:00,47.8,47.82,47.8,47.82,260866.0,46.4405,46.4599,46.4405,46.4599,260866.0
2024-03-07 15:00:00,47.82,47.83,47.81,47.83,206339.0,46.4599,46.4696,46.4502,46.4696,206339.0
2024-03-07 15:30:00,47.83,47.83,47.8,47.8,126207.0,46.4696,46.4696,46.4405,46.4405,126207.0
2024-03-08 09:30:00,47.88,47.89,47.86,47.88,93022.0,46.5182,46.5279,46.4988,46.5182,93022.0
2024-03-08 10:00:00,47.89,47.9,47.87,47.88,123149.0,46.5279,46.5376,46.5085,46.5182,123149.0
2024-03-08 10:30:00,47.88,47.88,47.87,47.88,45328.0,46.5182,46.5182,46.5085,46.5182,45328.0
2024-03-08 11:00:00,47.88,47.88,47.85,47.86,47205.0,46.5182,46.5182,46.4891,46.4988,47205.0
2024-03-08 11:30:00,47.86,47.86,47.85,47.85,36298.0,46.4988,46.4988,46.4891,46.4891,36298.0
2024-03-08 12:00:00,47.85,47.86,47.85,47.86,50630.0,46.4891,46.4988,46.4891,46.4988,50630.0
2024-03-08 12:30:00,47.86,47.86,47.84,47.86,89761.0,46.4988,46.4988,46.4793,46.4988,89761.0
2024-03-08 13:00:00,47.86,47.86,47.84,47.84,36813.0,46.4988,46.4988,46.4793,46.4793,36813.0
2024-03-08 13:30:00,47.84,47.86,47.84,47.86,30000.0,46.4793,46.4988,46.4793,46.4988,30000.0
2024-03-08 14:00:00,47.86,47.86,47.83,47.84,37450.0,46.4988,46.4988,46.4696,46.4793,37450.0
2024-03-08 14:30:00,47.84,47.85,47.83,47.85,92431.0,46.4793,46.4891,46.4696,46.4891,92431.0
2024-03-08 15:00:00,47.84,47.85,47.83,47.84,41440.0,46.4793,46.4891,46.4696,46.4793,41440.0
2024-03-08 15:30:00,47.84,47.84,47.83,47.84,116228.0,46.4793,46.4793,46.4696,46.4793,116228.0
2024-03-11 09:30:00,47.83,47.84,47.81,47.83,83774.0,46.4696,46.4793,46.4502,46.4696,83774.0
2024-03-11 10:00:00,47.83,47.83,47.81,47.81,271961.0,46.4696,46.4696,46.4502,46.4502,271961.0
2024-03-11 10:30:00,47.81,47.82,47.8,47.82,25394.0,46.4502,46.4599,46.4405,46.4599,25394.0
2024-03-11 11:00:00,47.81,47.82,47.8,47.82,54707.0,46.4502,46.4599,46.4405,46.4599,54707.0
2024-03-11 11:30:00,47.81,47.82,47.81,47.81,39673.0,46.4502,46.4599,46.4502,46.4502,39673.0
2024-03-11 12:00:00,47.81,47.82,47.81,47.82,53901.0,46.4502,46.4599,46.4502,46.4599,53901.0
2024-03-11 12:30:00,47.82,47.82,47.81,47.81,61824.0,46.4599,46.4599,46.4502,46.4502,61824.0
2024-03-11 13:00:00,47.81,47.82,47.81,47.82,78077.0,46.4502,46.4599,46.4502,46.4599,78077.0
2024-03-11 13:30:00,47.82,47.82,47.8,47.8,28288.0,46.4599,46.4599,46.4405,46.4405,28288.0
2024-03-11 14:00:00,47.8,47.81,47.79,47.8,45409.0,46.4405,46.4502,46.4308,46.4405,45409.0
2024-03-11 14:30:00,47.8,47.8,47.79,47.8,47130.0,46.4405,46.4405,46.4308,46.4405,47130.0
2024-03-11 15:00:00,47.8,47.8,47.79,47.8,67144.0,46.4405,46.4405,46.4308,46.4405,67144.0
2024-03-11 15:30:00,47.8,47.8,47.78,47.79,156329.0,46.4405,46.4405,46.4211,46.4308,156329.0
2024-03-12 09:30:00,47.79,47.8,47.77,47.79,82114.0,46.4308,46.4405,46.4113,46.4308,82114.0
2024-03-12 10:00:00,47.79,47.8,47.77,47.8,54718.0,46.4308,46.4405,46.4113,46.4405,54718.0
2024-03-12 10:30:00,47.79,47.8,47.78,47.79,38566.0,46.4308,46.4405,46.4211,46.4308,38566.0
2024-03-12 11:00:00,47.78,47.79,47.77,47.78,135629.0,46.4211,46.4308,46.4113,46.4211,135629.0
2024-03-12 11:30:00,47.77,47.78,47.77,47.77,36905.0,46.4113,46.4211,46.4113,46.4113,36905.0
2024-03-12 12:00:00,47.78,47.78,47.76,47.77,57633.0,46.4211,46.4211,46.4016,46.4113,57633.0
2024-03-12 12:30:00,47.77,47.78,47.77,47.77,22827.0,46.4113,46.4211,46.4113,46.4113,22827.0
2024-03-12 13:00:00,47.78,47.78,47.76,47.77,43651.0,46.4211,46.4211,46.4016,46.4113,43651.0
2024-03-12 13:30:00,47.78,47.78,47.76,47.76,49894.0,46.4211,46.4211,46.4016,46.4016,49894.0
2024-03-12 14:00:00,47.77,47.78,47.76,47.77,75814.0,46.4113,46.4211,46.4016,46.4113,75814.0
2024-03-12 14:30:00,47.78,47.78,47.76,47.76,88379.0,46.4211,46.4211,46.4016,46.4016,88379.0
2024-03-12 15:00:00,47.76,47.77,47.76,47.76,82608.0,46.4016,46.4113,46.4016,46.4016,82608.0
2024-03-12 15:30:00,47.76,47.77,47.76,47.77,115579.0,46.4016,46.4113,46.4016,46.4113,115579.0
2024-03-13 09:30:00,47.78,47.79,47.77,47.79,56868.0,46.4211,46.4308,46.4113,46.4308,56868.0
2024-03-13 10:00:00,47.78,47.79,47.78,47.78,28270.0,46.4211,46.4308,46.4211,46.4211,28270.0
2024-03-13 10:30:00,47.78,47.79,47.78,47.79,34237.0,46.4211,46.4308,46.4211,46.4308,34237.0
2024-03-13 11:00:00,47.79,47.79,47.78,47.79,19286.0,46.4308,46.4308,46.4211,46.4308,19286.0
2024-03-13 11:30:00,47.79,47.79,47.78,47.78,41963.0,46.4308,46.4308,46.4211,46.4211,41963.0
2024-03-13 12:00:00,47.79,47.79,47.77,47.77,23048.0,46.4308,46.4308,46.4113,46.4113,23048.0
2024-03-13 12:30:00,47.78,47.78,47.76,47.77,54990.0,46.4211,46.4211,46.4016,46.4113,54990.0
2024-03-13 13:00:00,47.77,47.79,47.76,47.78,41964.0,46.4113,46.4308,46.4016,46.4211,41964.0
2024-03-13 13:30:00,47.78,47.78,47.76,47.77,40969.0,46.4211,46.4211,46.4016,46.4113,40969.0
2024-03-13 14:00:00,47.77,47.77,47.76,47.77,37925.0,46.4113,46.4113,46.4016,46.4113,37925.0
2024-03-13 14:30:00,47.77,47.77,47.76,47.77,47945.0,46.4113,46.4113,46.4016,46.4113,47945.0
2024-03-13 15:00:00,47.76,47.77,47.75,47.76,57272.0,46.4016,46.4113,46.3919,46.4016,57272.0
2024-03-13 15:30:00,47.76,47.76,47.75,47.76,68931.0,46.4016,46.4016,46.3919,46.4016,68931.0
2024-03-14 09:30:00,47.73,47.74,47.71,47.72,76399.0,46.3725,46.3822,46.353,46.3628,76399.0
2024-03-14 10:00:00,47.73,47.74,47.72,47.72,39754.0,46.3725,46.3822,46.3628,46.3628,39754.0
2024-03-14 10:30:00,47.73,47.73,47.71,47.71,52378.0,46.3725,46.3725,46.353,46.353,52378.0
2024-03-14 11:00:00,47.71,47.72,47.7,47.7,77142.0,46.353,46.3628,46.3433,46.3433,77142.0
2024-03-14 11:30:00,47.71,47.71,47.69,47.69,40096.0,46.353,46.353,46.3336,46.3336,40096.0
2024-03-14 12:00:00,47.7,47.71,47.69,47.71,64931.0,46.3433,46.353,46.3336,46.353,64931.0
2024-03-14 12:30:00,47.7,47.71,47.69,47.7,28974.0,46.3433,46.353,46.3336,46.3433,28974.0
2024-03-14 13:00:00,47.69,47.71,47.69,47.7,58556.0,46.3336,46.353,46.3336,46.3433,58556.0
2024-03-14 13:30:00,47.7,47.71,47.69,47.7,37651.0,46.3433,46.353,46.3336,46.3433,37651.0
2024-03-14 14:00:00,47.7,47.7,47.68,47.69,52000.0,46.3433,46.3433,46.3239,46.3336,52000.0
2024-03-14 14:30:00,47.69,47.69,47.68,47.69,37528.0,46.3336,46.3336,46.3239,46.3336,37528.0
2024-03-14 15:00:00,47.68,47.69,47.68,47.68,57732.0,46.3239,46.3336,46.3239,46.3239,57732.0
2024-03-14 15:30:00,47.69,47.69,47.67,47.69,102373.0,46.3336,46.3336,46.3142,46.3336,102373.0
2024-03-15 09:30:00,47.68,47.68,47.66,47.66,32203.0,46.3239,46.3239,46.3045,46.3045,32203.0
2024-03-15 10:00:00,47.66,47.68,47.66,47.67,95182.0,46.3045,46.3239,46.3045,46.3142,95182.0
2024-03-15 10:30:00,47.67,47.68,47.67,47.68,31700.0,46.3142,46.3239,46.3142,46.3239,31700.0
2024-03-15 11:00:00,47.68,47.68,47.67,47.68,19840.0,46.3239,46.3239,46.3142,46.3239,19840.0
2024-03-15 11:30:00,47.67,47.69,47.67,47.69,44911.0,46.3142,46.3336,46.3142,46.3336,44911.0
2024-03-15 12:00:00,47.68,47.69,47.68,47.69,30923.0,46.3239,46.3336,46.3239,46.3336,30923.0
2024-03-15 12:30:00,47.69,47.69,47.66,47.66,35259.0,46.3336,46.3336,46.3045,46.3045,35259.0
2024-03-15 13:00:00,47.66,47.67,47.66,47.66,37535.0,46.3045,46.3142,46.3045,46.3045,37535.0
2024-03-15 13:30:00,47.67,47.67,47.66,47.66,22596.0,46.3142,46.3142,46.3045,46.3045,22596.0
2024-03-15 14:00:00,47.67,47.68,47.67,47.67,37940.0,46.3142,46.3239,46.3142,46.3142,37940.0
2024-03-15 14:30:00,47.67,47.68,47.67,47.68,45165.0,46.3142,46.3239,46.3142,46.3239,45165.0
2024-03-15 15:00:00,47.68,47.68,47.67,47.67,57377.0,46.3239,46.3239,46.3142,46.3142,57377.0
2024-03-15 15:30:00,47.67,47.68,47.66,47.66,111920.0,46.3142,46.3239,46.3045,46.3045,111920.0
2024-03-18 09:30:00,47.67,47.68,47.66,47.66,94836.0,46.3142,46.3239,46.3045,46.3045,94836.0
2024-03-18 10:00:00,47.67,47.67,47.66,47.67,117868.0,46.3142,46.3142,46.3045,46.3142,117868.0
2024-03-18 10:30:00,47.66,47.67,47.66,47.66,27443.0,46.3045,46.3142,46.3045,46.3045,27443.0
2024-03-18 11:00:00,47.66,47.68,47.66,47.67,123780.0,46.3045,46.3239,46.3045,46.3142,123780.0
2024-03-18 11:30:00,47.67,47.68,47.66,47.66,38930.0,46.3142,46.3239,46.3045,46.3045,38930.0
2024-03-18 12:00:00,47.66,47.67,47.66,47.67,57926.0,46.3045,46.3142,46.3045,46.3142,57926.0
2024-03-18 12:30:00,47.67,47.67,47.66,47.66,23657.0,46.3142,46.3142,46.3045,46.3045,23657.0
2024-03-18 13:00:00,47.66,47.67,47.65,47.66,54056.0,46.3045,46.3142,46.2947,46.3045,54056.0
2024-03-18 13:30:00,47.66,47.66,47.65,47.66,30312.0,46.3045,46.3045,46.2947,46.3045,30312.0
2024-03-18 14:00:00,47.65,47.67,47.65,47.66,32080.0,46.2947,46.3142,46.2947,46.3045,32080.0
2024-03-18 14:30:00,47.67,47.67,47.66,47.66,75019.0,46.3142,46.3142,46.3045,46.3045,75019.0
2024-03-18 15:00:00,47.66,47.67,47.66,47.66,34784.0,46.3045,46.3142,46.3045,46.3045,34784.0
2024-03-18 15:30:00,47.66,47.67,47.66,47.66,184990.0,46.3045,46.3142,46.3045,46.3045,184990.0
2024-03-19 09:30:00,47.71,47.72,47.71,47.72,81983.0,46.353,46.3628,46.353,46.3628,81983.0
2024-03-19 10:00:00,47.71,47.73,47.71,47.73,57843.0,46.353,46.3725,46.353,46.3725,57843.0
2024-03-19 10:30:00,47.73,47.73,47.72,47.73,35965.0,46.3725,46.3725,46.3628,46.3725,35965.0
2024-03-19 11:00:00,47.73,47.73,47.71,47.72,33383.0,46.3725,46.3725,46.353,46.3628,33383.0
2024-03-19 11:30:00,47.72,47.73,47.71,47.73,53199.0,46.3628,46.3725,46.353,46.3725,53199.0
2024-03-19 12:00:00,47.72,47.73,47.72,47.72,23255.0,46.3628,46.3725,46.3628,46.3628,23255.0
2024-03-19 12:30:00,47.72,47.73,47.72,47.72,38482.0,46.3628,46.3725,46.3628,46.3628,38482.0
2024-03-19 13:00:00,47.72,47.73,47.71,47.72,41573.0,46.3628,46.3725,46.353,46.3628,41573.0
2024-03-19 13:30:00,47.72,47.73,47.71,47.73,34646.0,46.3628,46.3725,46.353,46.3725,34646.0
2024-03-19 14:00:00,47.73,47.73,47.72,47.73,73917.0,46.3725,46.3725,46.3628,46.3725,73917.0
2024-03-19 14:30:00,47.72,47.73,47.72,47.73,37456.0,46.3628,46.3725,46.3628,46.3725,37456.0
2024-03-19 15:00:00,47.73,47.73,47.72,47.72,37977.0,46.3725,46.3725,46.3628,46.3628,37977.0
2024-03-19 15:30:00,47.73,47.73,47.72,47.73,241981.0,46.3725,46.3725,46.3628,46.3725,241981.0
2024-03-20 09:30:00,47.73,47.75,47.72,47.74,91361.0,46.3725,46.3919,46.3628,46.3822,91361.0
2024-03-20 10:00:00,47.73,47.74,47.73,47.73,49381.0,46.3725,46.3822,46.3725,46.3725,49381.0
2024-03-20 10:30:00,47.73,47.74,47.73,47.74,25039.0,46.3725,46.3822,46.3725,46.3822,25039.0
2024-03-20 11:00:00,47.74,47.74,47.73,47.73,30581.0,46.3822,46.3822,46.3725,46.3725,30581.0
2024-03-20 11:30:00,47.74,47.74,47.73,47.74,23339.0,46.3822,46.3822,46.3725,46.3822,23339.0
2024-03-20 12:00:00,47.74,47.75,47.73,47.75,46416.0,46.3822,46.3919,46.3725,46.3919,46416.0
2024-03-20 12:30:00,47.75,47.75,47.74,47.75,28879.0,46.3919,46.3919,46.3822,46.3919,28879.0
2024-03-20 13:00:00,47.75,47.75,47.74,47.74,13957.0,46.3919,46.3919,46.3822,46.3822,13957.0
2024-03-20 13:30:00,47.75,47.75,47.74,47.74,30538.0,46.3919,46.3919,46.3822,46.3822,30538.0
2024-03-20 14:00:00,47.75,47.81,47.75,47.79,57541.0,46.3919,46.4502,46.3919,46.4308,57541.0
2024-03-20 14:30:00,47.79,47.83,47.75,47.82,55589.0,46.4308,46.4696,46.3919,46.4599,55589.0
2024-03-20 15:00:00,47.82,47.83,47.81,47.82,35412.0,46.4599,46.4696,46.4502,46.4599,35412.0
2024-03-20 15:30:00,47.81,47.83,47.81,47.82,58831.0,46.4502,46.4696,46.4502,46.4599,58831.0
2024-03-21 09:30:00,47.89,47.9,47.87,47.87,85253.0,46.5279,46.5376,46.5085,46.5085,85253.0
2024-03-21 10:00:00,47.87,47.88,47.86,47.87,34693.0,46.5085,46.5182,46.4988,46.5085,34693.0
2024-03-21 10:30:00,47.88,47.88,47.85,47.85,47638.0,46.5182,46.5182,46.4891,46.4891,47638.0
2024-03-21 11:00:00,47.85,47.87,47.84,47.87,53090.0,46.4891,46.5085,46.4793,46.5085,53090.0
2024-03-21 11:30:00,47.86,47.87,47.86,47.87,28013.0,46.4988,46.5085,46.4988,46.5085,28013.0
2024-03-21 12:00:00,47.87,47.88,47.86,47.88,45460.0,46.5085,46.5182,46.4988,46.5182,45460.0
2024-03-21 12:30:00,47.87,47.88,47.86,47.87,28933.0,46.5085,46.5182,46.4988,46.5085,28933.0
2024-03-21 13:00:00,47.87,47.87,47.85,47.85,45527.0,46.5085,46.5085,46.4891,46.4891,45527.0
2024-03-21 13:30:00,47.85,47.86,47.85,47.86,41823.0,46.4891,46.4988,46.4891,46.4988,41823.0
2024-03-21 14:00:00,47.86,47.87,47.85,47.87,34065.0,46.4988,46.5085,46.4891,46.5085,34065.0
2024-03-21 14:30:00,47.86,47.87,47.86,47.87,49719.0,46.4988,46.5085,46.4988,46.5085,49719.0
2024-03-21 15:00:00,47.87,47.87,47.85,47.85,41988.0,46.5085,46.5085,46.4891,46.4891,41988.0
2024-03-21 15:30:00,47.86,47.86,47.85,47.85,60572.0,46.4988,46.4988,46.4891,46.4891,60572.0
2024-03-22 09:30:00,47.92,47.93,47.92,47.92,106461.0,46.5571,46.5668,46.5571,46.5571,106461.0
2024-03-22 10:00:00,47.92,47.93,47.91,47.91,26538.0,46.5571,46.5668,46.5474,46.5474,26538.0
2024-03-22 10:30:00,47.91,47.93,47.91,47.92,26273.0,46.5474,46.5668,46.5474,46.5571,26273.0
2024-03-22 11:00:00,47.92,47.93,47.91,47.92,21890.0,46.5571,46.5668,46.5474,46.5571,21890.0
2024-03-22 11:30:00,47.93,47.93,47.91,47.91,22521.0,46.5668,46.5668,46.5474,46.5474,22521.0
2024-03-22 12:00:00,47.91,47.92,47.91,47.91,23791.0,46.5474,46.5571,46.5474,46.5474,23791.0
2024-03-22 12:30:00,47.91,47.92,47.9,47.9,54141.0,46.5474,46.5571,46.5376,46.5376,54141.0
2024-03-22 13:00:00,47.91,47.91,47.9,47.9,33218.0,46.5474,46.5474,46.5376,46.5376,33218.0
2024-03-22 13:30:00,47.91,47.91,47.9,47.91,35070.0,46.5474,46.5474,46.5376,46.5474,35070.0
2024-03-22 14:00:00,47.91,47.91,47.9,47.91,40761.0,46.5474,46.5474,46.5376,46.5474,40761.0
2024-03-22 14:30:00,47.91,47.91,47.9,47.91,70976.0,46.5474,46.5474,46.5376,46.5474,70976.0
2024-03-22 15:00:00,47.91,47.91,47.9,47.91,53134.0,46.5474,46.5474,46.5376,46.5474,53134.0
2024-03-22 15:30:00,47.91,47.91,47.9,47.91,111295.0,46.5474,46.5474,46.5376,46.5474,111295.0
2024-03-25 09:30:00,47.92,47.93,47.91,47.92,80042.0,46.5571,46.5668,46.5474,46.5571,80042.0
2024-03-25 10:00:00,47.92,47.92,47.91,47.91,167689.0,46.5571,46.5571,46.5474,46.5474,167689.0
2024-03-25 10:30:00,47.91,47.92,47.91,47.91,1799607.0,46.5474,46.5571,46.5474,46.5474,1799607.0
2024-03-25 11:00:00,47.91,47.91,47.9,47.91,128467.0,46.5474,46.5474,46.5376,46.5474,128467.0
2024-03-25 11:30:00,47.91,47.91,47.9,47.9,30312.0,46.5474,46.5474,46.5376,46.5376,30312.0
2024-03-25 12:00:00,47.9,47.91,47.89,47.9,42831.0,46.5376,46.5474,46.5279,46.5376,42831.0
2024-03-25 12:30:00,47.9,47.9,47.89,47.89,39949.0,46.5376,46.5376,46.5279,46.5279,39949.0
2024-03-25 13:00:00,47.9,47.91,47.89,47.89,53087.0,46.5376,46.5474,46.5279,46.5279,53087.0
2024-03-25 13:30:00,47.89,47.9,47.88,47.89,125913.0,46.5279,46.5376,46.5182,46.5279,125913.0
2024-03-25 14:00:00,47.89,47.89,47.87,47.88,61643.0,46.5279,46.5279,46.5085,46.5182,61643.0
2024-03-25 14:30:00,47.88,47.89,47.87,47.88,94283.0,46.5182,46.5279,46.5085,46.5182,94283.0
2024-03-25 15:00:00,47.88,47.89,47.88,47.88,62488.0,46.5182,46.5279,46.5182,46.5182,62488.0
2024-03-25 15:30:00,47.88,47.89,47.87,47.87,58381.0,46.5182,46.5279,46.5085,46.5085,58381.0
2024-03-26 09:30:00,47.87,47.88,47.86,47.86,106412.0,46.5085,46.5182,46.4988,46.4988,106412.0
2024-03-26 10:00:00,47.86,47.88,47.86,47.87,44934.0,46.4988,46.5182,46.4988,46.5085,44934.0
2024-03-26 10:30:00,47.86,47.86,47.85,47.86,58464.0,46.4988,46.4988,46.4891,46.4988,58464.0
2024-03-26 11:00:00,47.86,47.87,47.85,47.87,70070.0,46.4988,46.5085,46.4891,46.5085,70070.0
2024-03-26 11:30:00,47.86,47.87,47.86,47.86,35957.0,46.4988,46.5085,46.4988,46.4988,35957.0
2024-03-26 12:00:00,47.87,47.87,47.86,47.87,27087.0,46.5085,46.5085,46.4988,46.5085,27087.0
2024-03-26 12:30:00,47.87,47.87,47.86,47.87,49313.0,46.5085,46.5085,46.4988,46.5085,49313.0
2024-03-26 13:00:00,47.87,47.89,47.86,47.88,43067.0,46.5085,46.5279,46.4988,46.5182,43067.0
2024-03-26 13:30:00,47.88,47.88,47.87,47.87,41849.0,46.5182,46.5182,46.5085,46.5085,41849.0
2024-03-26 14:00:00,47.87,47.88,47.86,47.87,66158.0,46.5085,46.5182,46.4988,46.5085,66158.0
2024-03-26 14:30:00,47.87,47.87,47.86,47.87,40198.0,46.5085,46.5085,46.4988,46.5085,40198.0
2024-03-26 15:00:00,47.86,47.87,47.85,47.85,107690.0,46.4988,46.5085,46.4891,46.4891,107690.0
2024-03-26 15:30:00,47.85,47.87,47.85,47.87,82497.0,46.4891,46.5085,46.4891,46.5085,82497.0
2024-03-27 09:30:00,47.9,47.91,47.88,47.9,106179.0,46.5376,46.5474,46.5182,46.5376,106179.0
2024-03-27 10:00:00,47.9,47.91,47.9,47.91,47501.0,46.5376,46.5474,46.5376,46.5474,47501.0
2024-03-27 10:30:00,47.9,47.92,47.9,47.91,125739.0,46.5376,46.5571,46.5376,46.5474,125739.0
2024-03-27 11:00:00,47.91,47.92,47.91,47.91,24136.0,46.5474,46.5571,46.5474,46.5474,24136.0
2024-03-27 11:30:00,47.91,47.92,47.91,47.91,117380.0,46.5474,46.5571,46.5474,46.5474,117380.0
2024-03-27 12:00:00,47.92,47.92,47.91,47.91,46995.0,46.5571,46.5571,46.5474,46.5474,46995.0
2024-03-27 12:30:00,47.91,47.92,47.91,47.91,55851.0,46.5474,46.5571,46.5474,46.5474,55851.0
2024-03-27 13:00:00,47.91,47.94,47.91,47.92,40784.0,46.5474,46.5765,46.5474,46.5571,40784.0
2024-03-27 13:30:00,47.92,47.93,47.92,47.92,45712.0,46.5571,46.5668,46.5571,46.5571,45712.0
2024-03-27 14:00:00,47.92,47.93,47.91,47.91,56808.0,46.5571,46.5668,46.5474,46.5474,56808.0
2024-03-27 14:30:00,47.92,47.92,47.91,47.91,59111.0,46.5571,46.5571,46.5474,46.5474,59111.0
2024-03-27 15:00:00,47.91,47.92,47.91,47.91,44282.0,46.5474,46.5571,46.5474,46.5474,44282.0
2024-03-27 15:30:00,47.91,47.92,47.91,47.92,92283.0,46.5474,46.5571,46.5474,46.5571,92283.0
2024-03-28 09:30:00,47.89,47.91,47.88,47.9,65063.0,46.5279,46.5474,46.5182,46.5376,65063.0
2024-03-28 10:00:00,47.9,47.91,47.89,47.9,38101.0,46.5376,46.5474,46.5279,46.5376,38101.0
2024-03-28 10:30:00,47.9,47.91,47.89,47.91,34400.0,46.5376,46.5474,46.5279,46.5474,34400.0
2024-03-28 11:00:00,47.91,47.91,47.89,47.9,287304.0,46.5474,46.5474,46.5279,46.5376,287304.0
2024-03-28 11:30:00,47.9,47.91,47.89,47.9,87828.0,46.5376,46.5474,46.5279,46.5376,87828.0
2024-03-28 12:00:00,47.91,47.92,47.9,47.91,45793.0,46.5474,46.5571,46.5376,46.5474,45793.0
2024-03-28 12:30:00,47.91,47.92,47.9,47.91,172946.0,46.5474,46.5571,46.5376,46.5474,172946.0
2024-03-28 13:00:00,47.9,47.91,47.89,47.9,85469.0,46.5376,46.5474,46.5279,46.5376,85469.0
2024-03-28 13:30:00,47.9,47.9,47.89,47.9,136602.0,46.5376,46.5376,46.5279,46.5376,136602.0
2024-03-28 14:00:00,47.9,47.9,47.89,47.9,94688.0,46.5376,46.5376,46.5279,46.5376,94688.0
2024-03-28 14:30:00,47.9,47.9,47.89,47.9,51452.0,46.5376,46.5376,46.5279,46.5376,51452.0
2024-03-28 15:00:00,47.89,47.9,47.89,47.9,49505.0,46.5279,46.5376,46.5279,46.5376,49505.0
2024-03-28 15:30:00,47.9,47.9,47.89,47.9,69214.0,46.5376,46.5376,46.5279,46.5376,69214.0
2024-04-01 09:30:00,47.85,47.85,47.82,47.82,129811.0,46.515,46.515,46.4859,46.4859,129811.0
2024-04-01 10:00:00,47.82,47.82,47.79,47.8,59209.0,46.4859,46.4859,46.4567,46.4664,59209.0
2024-04-01 10:30:00,47.8,47.8,47.79,47.8,39890.0,46.4664,46.4664,46.4567,46.4664,39890.0
2024-04-01 11:00:00,47.8,47.8,47.78,47.79,69089.0,46.4664,46.4664,46.447,46.4567,69089.0
2024-04-01 11:30:00,47.78,47.79,47.78,47.79,21010.0,46.447,46.4567,46.447,46.4567,21010.0
2024-04-01 12:00:00,47.78,47.79,47.77,47.78,31268.0,46.447,46.4567,46.4373,46.447,31268.0
2024-04-01 12:30:00,47.78,47.79,47.77,47.78,41304.0,46.447,46.4567,46.4373,46.447,41304.0
2024-04-01 13:00:00,47.78,47.79,47.78,47.79,36844.0,46.447,46.4567,46.447,46.4567,36844.0
2024-04-01 13:30:00,47.78,47.79,47.78,47.79,84850.0,46.447,46.4567,46.447,46.4567,84850.0
2024-04-01 14:00:00,47.79,47.79,47.78,47.79,42322.0,46.4567,46.4567,46.447,46.4567,42322.0
2024-04-01 14:30:00,47.78,47.79,47.77,47.78,52329.0,46.447,46.4567,46.4373,46.447,52329.0
2024-04-01 15:00:00,47.78,47.78,47.77,47.78,43469.0,46.447,46.447,46.4373,46.447,43469.0
2024-04-01 15:30:00,47.78,47.78,47.77,47.77,86361.0,46.447,46.447,46.4373,46.4373,86361.0
2024-04-02 09:30:00,47.78,47.78,47.76,47.77,54146.0,46.447,46.447,46.4276,46.4373,54146.0
2024-04-02 10:00:00,47.76,47.81,47.76,47.8,31991.0,46.4276,46.4762,46.4276,46.4664,31991.0
2024-04-02 10:30:00,47.8,47.82,47.79,47.82,51893.0,46.4664,46.4859,46.4567,46.4859,51893.0
2024-04-02 11:00:00,47.82,47.82,47.8,47.81,48892.0,46.4859,46.4859,46.4664,46.4762,48892.0
2024-04-02 11:30:00,47.81,47.83,47.81,47.82,36237.0,46.4762,46.4956,46.4762,46.4859,36237.0
2024-04-02 12:00:00,47.83,47.83,47.81,47.82,60889.0,46.4956,46.4956,46.4762,46.4859,60889.0
2024-04-02 12:30:00,47.81,47.83,47.81,47.83,74074.0,46.4762,46.4956,46.4762,46.4956,74074.0
2024-04-02 13:00:00,47.83,47.83,47.81,47.82,70846.0,46.4956,46.4956,46.4762,46.4859,70846.0
2024-04-02 13:30:00,47.82,47.82,47.81,47.82,43405.0,46.4859,46.4859,46.4762,46.4859,43405.0
2024-04-02 14:00:00,47.82,47.82,47.81,47.81,33249.0,46.4859,46.4859,46.4762,46.4762,33249.0
2024-04-02 14:30:00,47.82,47.82,47.81,47.82,42853.0,46.4859,46.4859,46.4762,46.4859,42853.0
2024-04-02 15:00:00,47.81,47.82,47.81,47.82,57366.0,46.4762,46.4859,46.4762,46.4859,57366.0
2024-04-02 15:30:00,47.82,47.82,47.81,47.82,126839.0,46.4859,46.4859,46.4762,46.4859,126839.0
2024-04-03 09:30:00,47.8,47.81,47.79,47.8,43345.0,46.4664,46.4762,46.4567,46.4664,43345.0
2024-04-03 10:00:00,47.8,47.84,47.8,47.81,44472.0,46.4664,46.5053,46.4664,46.4762,44472.0
2024-04-03 10:30:00,47.81,47.82,47.8,47.82,45610.0,46.4762,46.4859,46.4664,46.4859,45610.0
2024-04-03 11:00:00,47.82,47.82,47.81,47.82,56678.0,46.4859,46.4859,46.4762,46.4859,56678.0
2024-04-03 11:30:00,47.82,47.83,47.81,47.83,32859.0,46.4859,46.4956,46.4762,46.4956,32859.0
2024-04-03 12:00:00,47.83,47.84,47.81,47.84,39117.0,46.4956,46.5053,46.4762,46.5053,39117.0
2024-04-03 12:30:00,47.83,47.85,47.83,47.84,86899.0,46.4956,46.515,46.4956,46.5053,86899.0
2024-04-03 13:00:00,47.84,47.85,47.83,47.85,60361.0,46.5053,46.515,46.4956,46.515,60361.0
2024-04-03 13:30:00,47.84,47.85,47.84,47.85,67565.0,46.5053,46.515,46.5053,46.515,67565.0
2024-04-03 14:00:00,47.84,47.85,47.84,47.85,39065.0,46.5053,46.515,46.5053,46.515,39065.0
2024-04-03 14:30:00,47.84,47.85,47.84,47.84,104892.0,46.5053,46.515,46.5053,46.5053,104892.0
2024-04-03 15:00:00,47.84,47.85,47.84,47.84,61246.0,46.5053,46.515,46.5053,46.5053,61246.0
2024-04-03 15:30:00,47.84,47.86,47.84,47.86,643876.0,46.5053,46.5248,46.5053,46.5248,643876.0
2024-04-04 09:30:00,47.88,47.89,47.87,47.88,73322.0,46.5442,46.5539,46.5345,46.5442,73322.0
2024-04-04 10:00:00,47.88,47.88,47.87,47.87,42629.0,46.5442,46.5442,46.5345,46.5345,42629.0
2024-04-04 10:30:00,47.88,47.88,47.86,47.87,41589.0,46.5442,46.5442,46.5248,46.5345,41589.0
2024-04-04 11:00:00,47.86,47.87,47.86,47.87,30416.0,46.5248,46.5345,46.5248,46.5345,30416.0
2024-04-04 11:30:00,47.87,47.87,47.86,47.86,17032.0,46.5345,46.5345,46.5248,46.5248,17032.0
2024-04-04 12:00:00,47.87,47.87,47.86,47.86,25135.0,46.5345,46.5345,46.5248,46.5248,25135.0
2024-04-04 12:30:00,47.86,47.87,47.85,47.85,73243.0,46.5248,46.5345,46.515,46.515,73243.0
2024-04-04 13:00:00,47.86,47.86,47.85,47.85,26950.0,46.5248,46.5248,46.515,46.515,26950.0
2024-04-04 13:30:00,47.86,47.86,47.85,47.85,45054.0,46.5248,46.5248,46.515,46.515,45054.0
2024-04-04 14:00:00,47.85,47.88,47.85,47.88,254201.0,46.515,46.5442,46.515,46.5442,254201.0
2024-04-04 14:30:00,47.88,47.92,47.87,47.92,78101.0,46.5442,46.5831,46.5345,46.5831,78101.0
2024-04-04 15:00:00,47.91,47.92,47.9,47.91,62122.0,46.5734,46.5831,46.5636,46.5734,62122.0
2024-04-04 15:30:00,47.9,47.94,47.9,47.94,178125.0,46.5636,46.6025,46.5636,46.6025,178125.0
2024-04-05 09:30:00,47.9,47.91,47.89,47.9,93075.0,46.5636,46.5734,46.5539,46.5636,93075.0
2024-04-05 10:00:00,47.9,47.93,47.9,47.92,59697.0,46.5636,46.5928,46.5636,46.5831,59697.0
2024-04-05 10:30:00,47.93,47.93,47.9,47.91,35079.0,46.5928,46.5928,46.5636,46.5734,35079.0
2024-04-05 11:00:00,47.9,47.91,47.89,47.91,49780.0,46.5636,46.5734,46.5539,46.5734,49780.0
2024-04-05 11:30:00,47.91,47.91,47.9,47.91,36168.0,46.5734,46.5734,46.5636,46.5734,36168.0
2024-04-05 12:00:00,47.9,47.93,47.9,47.91,125720.0,46.5636,46.5928,46.5636,46.5734,125720.0
2024-04-05 12:30:00,47.91,47.92,47.91,47.91,24005.0,46.5734,46.5831,46.5734,46.5734,24005.0
2024-04-05 13:00:00,47.91,47.92,47.91,47.91,26002.0,46.5734,46.5831,46.5734,46.5734,26002.0
2024-04-05 13:30:00,47.91,47.92,47.91,47.91,20952.0,46.5734,46.5831,46.5734,46.5734,20952.0
2024-04-05 14:00:00,47.92,47.92,47.91,47.91,44962.0,46.5831,46.5831,46.5734,46.5734,44962.0
2024-04-05 14:30:00,47.91,47.92,47.9,47.91,101845.0,46.5734,46.5831,46.5636,46.5734,101845.0
2024-04-05 15:00:00,47.9,47.9,47.88,47.89,62649.0,46.5636,46.5636,46.5442,46.5539,62649.0
2024-04-05 15:30:00,47.89,47.89,47.88,47.88,58967.0,46.5539,46.5539,46.5442,46.5442,58967.0
2024-04-08 09:30:00,47.86,47.88,47.86,47.87,100934.0,46.5248,46.5442,46.5248,46.5345,100934.0
2024-04-08 10:00:00,47.88,47.88,47.85,47.85,47472.0,46.5442,46.5442,46.515,46.515,47472.0
2024-04-08 10:30:00,47.85,47.86,47.85,47.85,39255.0,46.515,46.5248,46.515,46.515,39255.0
2024-04-08 11:00:00,47.84,47.86,47.84,47.86,37172.0,46.5053,46.5248,46.5053,46.5248,37172.0
2024-04-08 11:30:00,47.86,47.86,47.85,47.86,31864.0,46.5248,46.5248,46.515,46.5248,31864.0
2024-04-08 12:00:00,47.86,47.86,47.84,47.84,36292.0,46.5248,46.5248,46.5053,46.5053,36292.0
2024-04-08 12:30:00,47.84,47.86,47.84,47.86,103510.0,46.5053,46.5248,46.5053,46.5248,103510.0
2024-04-08 13:00:00,47.86,47.86,47.85,47.85,63499.0,46.5248,46.5248,46.515,46.515,63499.0
2024-04-08 13:30:00,47.86,47.87,47.85,47.87,125292.0,46.5248,46.5345,46.515,46.5345,125292.0
2024-04-08 14:00:00,47.87,47.87,47.86,47.87,30256.0,46.5345,46.5345,46.5248,46.5345,30256.0
2024-04-08 14:30:00,47.87,47.87,47.85,47.85,47213.0,46.5345,46.5345,46.515,46.515,47213.0
2024-04-08 15:00:00,47.86,47.86,47.85,47.86,26745.0,46.5248,46.5248,46.515,46.5248,26745.0
2024-04-08 15:30:00,47.86,47.86,47.85,47.86,71779.0,46.5248,46.5248,46.515,46.5248,71779.0
2024-04-09 09:30:00,47.9,47.92,47.9,47.91,61928.0,46.5636,46.5831,46.5636,46.5734,61928.0
2024-04-09 10:00:00,47.91,47.92,47.91,47.91,39609.0,46.5734,46.5831,46.5734,46.5734,39609.0
2024-04-09 10:30:00,47.92,47.93,47.91,47.91,29600.0,46.5831,46.5928,46.5734,46.5734,29600.0
2024-04-09 11:00:00,47.91,47.92,47.91,47.91,24574.0,46.5734,46.5831,46.5734,46.5734,24574.0
2024-04-09 11:30:00,47.92,47.92,47.91,47.91,31257.0,46.5831,46.5831,46.5734,46.5734,31257.0
2024-04-09 12:00:00,47.91,47.92,47.9,47.91,96289.0,46.5734,46.5831,46.5636,46.5734,96289.0
2024-04-09 12:30:00,47.91,47.92,47.9,47.91,41624.0,46.5734,46.5831,46.5636,46.5734,41624.0
2024-04-09 13:00:00,47.92,47.92,47.88,47.91,190403.0,46.5831,46.5831,46.5442,46.5734,190403.0
2024-04-09 13:30:00,47.91,47.92,47.9,47.91,73511.0,46.5734,46.5831,46.5636,46.5734,73511.0
2024-04-09 14:00:00,47.91,47.92,47.9,47.91,53319.0,46.5734,46.5831,46.5636,46.5734,53319.0
2024-04-09 14:30:00,47.9,47.91,47.9,47.9,57990.0,46.5636,46.5734,46.5636,46.5636,57990.0
2024-04-09 15:00:00,47.9,47.91,47.89,47.9,85266.0,46.5636,46.5734,46.5539,46.5636,85266.0
2024-04-09 15:30:00,47.9,47.9,47.89,47.9,73088.0,46.5636,46.5636,46.5539,46.5636,73088.0
2024-04-10 09:30:00,47.8,47.82,47.78,47.78,77819.0,46.4664,46.4859,46.447,46.447,77819.0
2024-04-10 10:00:00,47.78,47.78,47.76,47.78,164449.0,46.447,46.447,46.4276,46.447,164449.0
2024-04-10 10:30:00,47.77,47.8,47.77,47.79,34916.0,46.4373,46.4664,46.4373,46.4567,34916.0
2024-04-10 11:00:00,47.79,47.79,47.78,47.79,41854.0,46.4567,46.4567,46.447,46.4567,41854.0
2024-04-10 11:30:00,47.79,47.79,47.78,47.79,28919.0,46.4567,46.4567,46.447,46.4567,28919.0
2024-04-10 12:00:00,47.79,47.79,47.77,47.78,73849.0,46.4567,46.4567,46.4373,46.447,73849.0
2024-04-10 12:30:00,47.77,47.78,47.75,47.75,119175.0,46.4373,46.447,46.4178,46.4178,119175.0
2024-04-10 13:00:00,47.76,47.76,47.71,47.74,49268.0,46.4276,46.4276,46.379,46.4081,49268.0
2024-04-10 13:30:00,47.74,47.78,47.74,47.77,47106.0,46.4081,46.447,46.4081,46.4373,47106.0
2024-04-10 14:00:00,47.77,47.78,47.74,47.74,25761.0,46.4373,46.447,46.4081,46.4081,25761.0
2024-04-10 14:30:00,47.75,47.75,47.73,47.73,68898.0,46.4178,46.4178,46.3984,46.3984,68898.0
2024-04-10 15:00:00,47.73,47.75,47.73,47.74,48684.0,46.3984,46.4178,46.3984,46.4081,48684.0
2024-04-10 15:30:00,47.73,47.74,47.72,47.73,136823.0,46.3984,46.4081,46.3887,46.3984,136823.0
2024-04-11 09:30:00,47.79,47.8,47.76,47.77,65763.0,46.4567,46.4664,46.4276,46.4373,65763.0
2024-04-11 10:00:00,47.77,47.77,47.73,47.74,61327.0,46.4373,46.4373,46.3984,46.4081,61327.0
2024-04-11 10:30:00,47.74,47.75,47.73,47.75,96500.0,46.4081,46.4178,46.3984,46.4178,96500.0
2024-04-11 11:00:00,47.74,47.75,47.73,47.73,166069.0,46.4081,46.4178,46.3984,46.3984,166069.0
2024-04-11 11:30:00,47.73,47.76,47.73,47.75,31264.0,46.3984,46.4276,46.3984,46.4178,31264.0
2024-04-11 12:00:00,47.75,47.75,47.73,47.73,24066.0,46.4178,46.4178,46.3984,46.3984,24066.0
2024-04-11 12:30:00,47.73,47.75,47.73,47.74,39721.0,46.3984,46.4178,46.3984,46.4081,39721.0
2024-04-11 13:00:00,47.75,47.76,47.73,47.73,33730.0,46.4178,46.4276,46.3984,46.3984,33730.0
2024-04-11 13:30:00,47.74,47.75,47.73,47.75,43967.0,46.4081,46.4178,46.3984,46.4178,43967.0
2024-04-11 14:00:00,47.75,47.77,47.74,47.76,39780.0,46.4178,46.4373,46.4081,46.4276,39780.0
2024-04-11 14:30:00,47.76,47.76,47.74,47.74,40052.0,46.4276,46.4276,46.4081,46.4081,40052.0
2024-04-11 15:00:00,47.73,47.75,47.73,47.75,55244.0,46.3984,46.4178,46.3984,46.4178,55244.0
2024-04-11 15:30:00,47.74,47.76,47.74,47.75,91653.0,46.4081,46.4276,46.4081,46.4178,91653.0
2024-04-12 09:30:00,47.85,47.86,47.84,47.85,66506.0,46.515,46.5248,46.5053,46.515,66506.0
2024-04-12 10:00:00,47.85,47.88,47.84,47.86,52530.0,46.515,46.5442,46.5053,46.5248,52530.0
2024-04-12 10:30:00,47.86,47.88,47.86,47.87,37995.0,46.5248,46.5442,46.5248,46.5345,37995.0
2024-04-12 11:00:00,47.87,47.88,47.86,47.87,62279.0,46.5345,46.5442,46.5248,46.5345,62279.0
2024-04-12 11:30:00,47.86,47.87,47.85,47.86,38802.0,46.5248,46.5345,46.515,46.5248,38802.0
2024-04-12 12:00:00,47.86,47.87,47.85,47.87,31851.0,46.5248,46.5345,46.515,46.5345,31851.0
2024-04-12 12:30:00,47.87,47.87,47.85,47.86,34803.0,46.5345,46.5345,46.515,46.5248,34803.0
2024-04-12 13:00:00,47.86,47.88,47.86,47.88,102705.0,46.5248,46.5442,46.5248,46.5442,102705.0
2024-04-12 13:30:00,47.87,47.88,47.87,47.88,66580.0,46.5345,46.5442,46.5345,46.5442,66580.0
2024-04-12 14:00:00,47.88,47.88,47.87,47.87,98862.0,46.5442,46.5442,46.5345,46.5345,98862.0
2024-04-12 14:30:00,47.87,47.88,47.85,47.86,35865.0,46.5345,46.5442,46.515,46.5248,35865.0
2024-04-12 15:00:00,47.85,47.86,47.85,47.86,33977.0,46.515,46.5248,46.515,46.5248,33977.0
2024-04-12 15:30:00,47.86,47.86,47.83,47.84,42557.0,46.5248,46.5248,46.4956,46.5053,42557.0
2024-04-15 09:30:00,47.77,47.77,47.75,47.76,71891.0,46.4373,46.4373,46.4178,46.4276,71891.0
2024-04-15 10:00:00,47.79,47.79,47.73,47.75,44244.0,46.4567,46.4567,46.3984,46.4178,44244.0
2024-04-15 10:30:00,47.75,47.8,47.74,47.77,39802.0,46.4178,46.4664,46.4081,46.4373,39802.0
2024-04-15 11:00:00,47.78,47.79,47.76,47.79,33925.0,46.447,46.4567,46.4276,46.4567,33925.0
2024-04-15 11:30:00,47.79,47.79,47.76,47.78,23688.0,46.4567,46.4567,46.4276,46.447,23688.0
2024-04-15 12:00:00,47.77,47.79,47.77,47.79,26498.0,46.4373,46.4567,46.4373,46.4567,26498.0
2024-04-15 12:30:00,47.79,47.81,47.78,47.79,69266.0,46.4567,46.4762,46.447,46.4567,69266.0
2024-04-15 13:00:00,47.79,47.81,47.79,47.8,31226.0,46.4567,46.4762,46.4567,46.4664,31226.0
2024-04-15 13:30:00,47.8,47.81,47.8,47.8,31183.0,46.4664,46.4762,46.4664,46.4664,31183.0
2024-04-15 14:00:00,47.8,47.81,47.8,47.8,38796.0,46.4664,46.4762,46.4664,46.4664,38796.0
2024-04-15 14:30:00,47.8,47.81,47.8,47.8,72759.0,46.4664,46.4762,46.4664,46.4664,72759.0
2024-04-15 15:00:00,47.8,47.81,47.8,47.81,40087.0,46.4664,46.4762,46.4664,46.4762,40087.0
2024-04-15 15:30:00,47.81,47.83,47.8,47.83,730970.0,46.4762,46.4956,46.4664,46.4956,730970.0
2024-04-16 09:30:00,47.8,47.81,47.79,47.8,70352.0,46.4664,46.4762,46.4567,46.4664,70352.0
2024-04-16 10:00:00,47.8,47.82,47.8,47.81,41942.0,46.4664,46.4859,46.4664,46.4762,41942.0
2024-04-16 10:30:00,47.81,47.82,47.8,47.82,37012.0,46.4762,46.4859,46.4664,46.4859,37012.0
2024-04-16 11:00:00,47.82,47.83,47.81,47.82,35143.0,46.4859,46.4956,46.4762,46.4859,35143.0
2024-04-16 11:30:00,47.82,47.82,47.8,47.8,24535.0,46.4859,46.4859,46.4664,46.4664,24535.0
2024-04-16 12:00:00,47.8,47.82,47.8,47.81,35424.0,46.4664,46.4859,46.4664,46.4762,35424.0
2024-04-16 12:30:00,47.82,47.82,47.79,47.8,18094.0,46.4859,46.4859,46.4567,46.4664,18094.0
2024-04-16 13:00:00,47.79,47.8,47.78,47.78,58616.0,46.4567,46.4664,46.447,46.447,58616.0
2024-04-16 13:30:00,47.78,47.79,47.75,47.78,31602.0,46.447,46.4567,46.4178,46.447,31602.0
2024-04-16 14:00:00,47.78,47.81,47.77,47.79,41538.0,46.447,46.4762,46.4373,46.4567,41538.0
2024-04-16 14:30:00,47.79,47.81,47.78,47.8,33682.0,46.4567,46.4762,46.447,46.4664,33682.0
2024-04-16 15:00:00,47.8,47.8,47.79,47.79,39310.0,46.4664,46.4664,46.4567,46.4567,39310.0
2024-04-16 15:30:00,47.79,47.8,47.78,47.78,81781.0,46.4567,46.4664,46.447,46.447,81781.0
2024-04-17 09:30:00,47.8,47.81,47.79,47.8,60231.0,46.4664,46.4762,46.4567,46.4664,60231.0
2024-04-17 10:00:00,47.8,47.81,47.79,47.8,39516.0,46.4664,46.4762,46.4567,46.4664,39516.0
2024-04-17 10:30:00,47.79,47.81,47.79,47.8,33436.0,46.4567,46.4762,46.4567,46.4664,33436.0
2024-04-17 11:00:00,47.79,47.81,47.79,47.81,41376.0,46.4567,46.4762,46.4567,46.4762,41376.0
2024-04-17 11:30:00,47.8,47.82,47.8,47.81,47171.0,46.4664,46.4859,46.4664,46.4762,47171.0
2024-04-17 12:00:00,47.8,47.81,47.8,47.8,19695.0,46.4664,46.4762,46.4664,46.4664,19695.0
2024-04-17 12:30:00,47.8,47.82,47.8,47.82,19701.0,46.4664,46.4859,46.4664,46.4859,19701.0
2024-04-17 13:00:00,47.82,47.83,47.81,47.82,34492.0,46.4859,46.4956,46.4762,46.4859,34492.0
2024-04-17 13:30:00,47.83,47.84,47.82,47.84,23902.0,46.4956,46.5053,46.4859,46.5053,23902.0
2024-04-17 14:00:00,47.84,47.85,47.83,47.83,41075.0,46.5053,46.515,46.4956,46.4956,41075.0
2024-04-17 14:30:00,47.83,47.84,47.82,47.83,25183.0,46.4956,46.5053,46.4859,46.4956,25183.0
2024-04-17 15:00:00,47.83,47.83,47.82,47.82,36989.0,46.4956,46.4956,46.4859,46.4859,36989.0
2024-04-17 15:30:00,47.83,47.83,47.82,47.83,144697.0,46.4956,46.4956,46.4859,46.4956,144697.0
2024-04-18 09:30:00,47.82,47.84,47.79,47.79,76998.0,46.4859,46.5053,46.4567,46.4567,76998.0
2024-04-18 10:00:00,47.79,47.8,47.78,47.79,19903.0,46.4567,46.4664,46.447,46.4567,19903.0
2024-04-18 10:30:00,47.78,47.81,47.78,47.8,1184887.0,46.447,46.4762,46.447,46.4664,1184887.0
2024-04-18 11:00:00,47.8,47.8,47.79,47.8,350647.0,46.4664,46.4664,46.4567,46.4664,350647.0
2024-04-18 11:30:00,47.8,47.8,47.78,47.79,322487.0,46.4664,46.4664,46.447,46.4567,322487.0
2024-04-18 12:00:00,47.79,47.8,47.78,47.79,144739.0,46.4567,46.4664,46.447,46.4567,144739.0
2024-04-18 12:30:00,47.79,47.79,47.78,47.79,30487.0,46.4567,46.4567,46.447,46.4567,30487.0
2024-04-18 13:00:00,47.79,47.82,47.79,47.8,34855.0,46.4567,46.4859,46.4567,46.4664,34855.0
2024-04-18 13:30:00,47.8,47.81,47.8,47.8,36772.0,46.4664,46.4762,46.4664,46.4664,36772.0
2024-04-18 14:00:00,47.81,47.81,47.79,47.79,43708.0,46.4762,46.4762,46.4567,46.4567,43708.0
2024-04-18 14:30:00,47.8,47.81,47.79,47.81,51939.0,46.4664,46.4762,46.4567,46.4762,51939.0
2024-04-18 15:00:00,47.81,47.81,47.8,47.8,67105.0,46.4762,46.4762,46.4664,46.4664,67105.0
2024-04-18 15:30:00,47.8,47.82,47.8,47.8,79610.0,46.4664,46.4859,46.4664,46.4664,79610.0
2024-04-19 09:30:00,47.83,47.84,47.82,47.83,45655.0,46.4956,46.5053,46.4859,46.4956,45655.0
2024-04-19 10:00:00,47.82,47.83,47.81,47.82,32348.0,46.4859,46.4956,46.4762,46.4859,32348.0
2024-04-19 10:30:00,47.82,47.84,47.82,47.84,94282.0,46.4859,46.5053,46.4859,46.5053,94282.0
2024-04-19 11:00:00,47.84,47.85,47.83,47.84,59423.0,46.5053,46.515,46.4956,46.5053,59423.0
2024-04-19 11:30:00,47.84,47.85,47.83,47.84,62083.0,46.5053,46.515,46.4956,46.5053,62083.0
2024-04-19 12:00:00,47.84,47.85,47.84,47.84,28493.0,46.5053,46.515,46.5053,46.5053,28493.0
2024-04-19 12:30:00,47.84,47.85,47.83,47.84,22771.0,46.5053,46.515,46.4956,46.5053,22771.0
2024-04-19 13:00:00,47.84,47.84,47.82,47.83,55628.0,46.5053,46.5053,46.4859,46.4956,55628.0
2024-04-19 13:30:00,47.82,47.84,47.82,47.83,41480.0,46.4859,46.5053,46.4859,46.4956,41480.0
2024-04-19 14:00:00,47.83,47.84,47.83,47.84,53435.0,46.4956,46.5053,46.4956,46.5053,53435.0
2024-04-19 14:30:00,47.83,47.84,47.83,47.83,37357.0,46.4956,46.5053,46.4956,46.4956,37357.0
2024-04-19 15:00:00,47.84,47.84,47.83,47.84,34043.0,46.5053,46.5053,46.4956,46.5053,34043.0
2024-04-19 15:30:00,47.83,47.84,47.82,47.83,74055.0,46.4956,46.5053,46.4859,46.4956,74055.0
2024-04-22 09:30:00,47.82,47.82,47.81,47.82,69793.0,46.4859,46.4859,46.4762,46.4859,69793.0
2024-04-22 10:00:00,47.82,47.83,47.81,47.82,41541.0,46.4859,46.4956,46.4762,46.4859,41541.0
2024-04-22 10:30:00,47.83,47.84,47.82,47.84,29166.0,46.4956,46.5053,46.4859,46.5053,29166.0
2024-04-22 11:00:00,47.84,47.84,47.83,47.84,18170.0,46.5053,46.5053,46.4956,46.5053,18170.0
2024-04-22 11:30:00,47.83,47.85,47.83,47.84,29227.0,46.4956,46.515,46.4956,46.5053,29227.0
2024-04-22 12:00:00,47.84,47.86,47.84,47.84,88099.0,46.5053,46.5248,46.5053,46.5053,88099.0
2024-04-22 12:30:00,47.84,47.85,47.84,47.84,25043.0,46.5053,46.515,46.5053,46.5053,25043.0
2024-04-22 13:00:00,47.84,47.85,47.83,47.83,21157.0,46.5053,46.515,46.4956,46.4956,21157.0
2024-04-22 13:30:00,47.84,47.84,47.83,47.84,25044.0,46.5053,46.5053,46.4956,46.5053,25044.0
2024-04-22 14:00:00,47.83,47.84,47.83,47.84,24651.0,46.4956,46.5053,46.4956,46.5053,24651.0
2024-04-22 14:30:00,47.84,47.84,47.82,47.84,49310.0,46.5053,46.5053,46.4859,46.5053,49310.0
2024-04-22 15:00:00,47.84,47.84,47.83,47.84,29930.0,46.5053,46.5053,46.4956,46.5053,29930.0
2024-04-22 15:30:00,47.83,47.84,47.83,47.84,58436.0,46.4956,46.5053,46.4956,46.5053,58436.0
2024-04-23 09:30:00,47.82,47.88,47.81,47.88,85311.0,46.4859,46.5442,46.4762,46.5442,85311.0
2024-04-23 10:00:00,47.87,47.89,47.86,47.89,36550.0,46.5345,46.5539,46.5248,46.5539,36550.0
2024-04-23 10:30:00,47.88,47.89,47.87,47.88,18807.0,46.5442,46.5539,46.5345,46.5442,18807.0
2024-04-23 11:00:00,47.88,47.88,47.87,47.88,23954.0,46.5442,46.5442,46.5345,46.5442,23954.0
2024-04-23 11:30:00,47.87,47.88,47.87,47.87,19986.0,46.5345,46.5442,46.5345,46.5345,19986.0
2024-04-23 12:00:00,47.88,47.88,47.87,47.87,44892.0,46.5442,46.5442,46.5345,46.5345,44892.0
2024-04-23 12:30:00,47.87,47.89,47.87,47.88,38925.0,46.5345,46.5539,46.5345,46.5442,38925.0
2024-04-23 13:00:00,47.88,47.9,47.87,47.88,44084.0,46.5442,46.5636,46.5345,46.5442,44084.0
2024-04-23 13:30:00,47.89,47.89,47.87,47.88,15406.0,46.5539,46.5539,46.5345,46.5442,15406.0
2024-04-23 14:00:00,47.88,47.88,47.87,47.88,36934.0,46.5442,46.5442,46.5345,46.5442,36934.0
2024-04-23 14:30:00,47.88,47.88,47.87,47.88,28868.0,46.5442,46.5442,46.5345,46.5442,28868.0
2024-04-23 15:00:00,47.87,47.88,47.87,47.87,78007.0,46.5345,46.5442,46.5345,46.5345,78007.0
2024-04-23 15:30:00,47.87,47.88,47.87,47.87,61317.0,46.5345,46.5442,46.5345,46.5345,61317.0
2024-04-24 09:30:00,47.86,47.87,47.84,47.85,51659.0,46.5248,46.5345,46.5053,46.515,51659.0
2024-04-24 10:00:00,47.84,47.85,47.83,47.84,34724.0,46.5053,46.515,46.4956,46.5053,34724.0
2024-04-24 10:30:00,47.83,47.84,47.83,47.84,75668.0,46.4956,46.5053,46.4956,46.5053,75668.0
2024-04-24 11:00:00,47.84,47.85,47.83,47.84,22163.0,46.5053,46.515,46.4956,46.5053,22163.0
2024-04-24 11:30:00,47.84,47.85,47.83,47.84,99363.0,46.5053,46.515,46.4956,46.5053,99363.0
2024-04-24 12:00:00,47.84,47.85,47.83,47.84,38341.0,46.5053,46.515,46.4956,46.5053,38341.0
2024-04-24 12:30:00,47.84,47.85,47.84,47.85,24125.0,46.5053,46.515,46.5053,46.515,24125.0
2024-04-24 13:00:00,47.84,47.86,47.83,47.84,32394.0,46.5053,46.5248,46.4956,46.5053,32394.0
2024-04-24 13:30:00,47.84,47.84,47.83,47.84,28560.0,46.5053,46.5053,46.4956,46.5053,28560.0
2024-04-24 14:00:00,47.83,47.84,47.83,47.84,30655.0,46.4956,46.5053,46.4956,46.5053,30655.0
2024-04-24 14:30:00,47.84,47.85,47.83,47.85,75932.0,46.5053,46.515,46.4956,46.515,75932.0
2024-04-24 15:00:00,47.84,47.86,47.84,47.85,58110.0,46.5053,46.5248,46.5053,46.515,58110.0
2024-04-24 15:30:00,47.86,47.86,47.85,47.85,76310.0,46.5248,46.5248,46.515,46.515,76310.0
2024-04-25 09:30:00,47.79,47.81,47.78,47.79,82789.0,46.4567,46.4762,46.447,46.4567,82789.0
2024-04-25 10:00:00,47.8,47.81,47.79,47.8,63848.0,46.4664,46.4762,46.4567,46.4664,63848.0
2024-04-25 10:30:00,47.8,47.81,47.8,47.8,101970.0,46.4664,46.4762,46.4664,46.4664,101970.0
2024-04-25 11:00:00,47.8,47.82,47.8,47.81,29286.0,46.4664,46.4859,46.4664,46.4762,29286.0
2024-04-25 11:30:00,47.82,47.82,47.81,47.82,41899.0,46.4859,46.4859,46.4762,46.4859,41899.0
2024-04-25 12:00:00,47.82,47.82,47.81,47.82,21494.0,46.4859,46.4859,46.4762,46.4859,21494.0
2024-04-25 12:30:00,47.82,47.83,47.81,47.83,67449.0,46.4859,46.4956,46.4762,46.4956,67449.0
2024-04-25 13:00:00,47.83,47.83,47.82,47.82,21715.0,46.4956,46.4956,46.4859,46.4859,21715.0
2024-04-25 13:30:00,47.83,47.83,47.81,47.82,56307.0,46.4956,46.4956,46.4762,46.4859,56307.0
2024-04-25 14:00:00,47.82,47.82,47.81,47.82,132810.0,46.4859,46.4859,46.4762,46.4859,132810.0
2024-04-25 14:30:00,47.82,47.85,47.81,47.82,234409.0,46.4859,46.515,46.4762,46.4859,234409.0
2024-04-25 15:00:00,47.83,47.83,47.82,47.82,35551.0,46.4956,46.4956,46.4859,46.4859,35551.0
2024-04-25 15:30:00,47.83,47.83,47.82,47.83,42593.0,46.4956,46.4956,46.4859,46.4956,42593.0
2024-04-26 09:30:00,47.86,47.88,47.85,47.88,53820.0,46.5248,46.5442,46.515,46.5442,53820.0
2024-04-26 10:00:00,47.85,47.88,47.85,47.87,41250.0,46.515,46.5442,46.515,46.5345,41250.0
2024-04-26 10:30:00,47.87,47.87,47.85,47.85,19455.0,46.5345,46.5345,46.515,46.515,19455.0
2024-04-26 11:00:00,47.86,47.86,47.85,47.86,19304.0,46.5248,46.5248,46.515,46.5248,19304.0
2024-04-26 11:30:00,47.86,47.86,47.85,47.85,19695.0,46.5248,46.5248,46.515,46.515,19695.0
2024-04-26 12:00:00,47.86,47.86,47.85,47.86,29092.0,46.5248,46.5248,46.515,46.5248,29092.0
2024-04-26 12:30:00,47.85,47.86,47.85,47.85,30508.0,46.515,46.5248,46.515,46.515,30508.0
2024-04-26 13:00:00,47.85,47.86,47.85,47.86,23435.0,46.515,46.5248,46.515,46.5248,23435.0
2024-04-26 13:30:00,47.85,47.86,47.84,47.84,29787.0,46.515,46.5248,46.5053,46.5053,29787.0
2024-04-26 14:00:00,47.85,47.86,47.84,47.85,37869.0,46.515,46.5248,46.5053,46.515,37869.0
2024-04-26 14:30:00,47.85,47.86,47.84,47.84,52008.0,46.515,46.5248,46.5053,46.5053,52008.0
2024-04-26 15:00:00,47.84,47.85,47.84,47.84,60758.0,46.5053,46.515,46.5053,46.5053,60758.0
2024-04-26 15:30:00,47.85,47.85,47.84,47.84,83596.0,46.515,46.515,46.5053,46.5053,83596.0
2024-04-29 09:30:00,47.9,47.9,47.87,47.88,69432.0,46.5636,46.5636,46.5345,46.5442,69432.0
2024-04-29 10:00:00,47.88,47.9,47.87,47.9,96356.0,46.5442,46.5636,46.5345,46.5636,96356.0
2024-04-29 10:30:00,47.9,47.9,47.89,47.9,117448.0,46.5636,46.5636,46.5539,46.5636,117448.0
2024-04-29 11:00:00,47.9,47.91,47.89,47.89,50475.0,46.5636,46.5734,46.5539,46.5539,50475.0
2024-04-29 11:30:00,47.9,47.9,47.88,47.89,36834.0,46.5636,46.5636,46.5442,46.5539,36834.0
2024-04-29 12:00:00,47.89,47.9,47.88,47.9,55804.0,46.5539,46.5636,46.5442,46.5636,55804.0
2024-04-29 12:30:00,47.89,47.91,47.89,47.9,26169.0,46.5539,46.5734,46.5539,46.5636,26169.0
2024-04-29 13:00:00,47.9,47.91,47.89,47.9,64948.0,46.5636,46.5734,46.5539,46.5636,64948.0
2024-04-29 13:30:00,47.9,47.9,47.89,47.89,32145.0,46.5636,46.5636,46.5539,46.5539,32145.0
2024-04-29 14:00:00,47.89,47.9,47.89,47.89,26327.0,46.5539,46.5636,46.5539,46.5539,26327.0
2024-04-29 14:30:00,47.89,47.9,47.89,47.89,48379.0,46.5539,46.5636,46.5539,46.5539,48379.0
2024-04-29 15:00:00,47.89,47.89,47.87,47.87,90279.0,46.5539,46.5539,46.5345,46.5345,90279.0
2024-04-29 15:30:00,47.87,47.89,47.87,47.89,117008.0,46.5345,46.5539,46.5345,46.5539,117008.0
2024-04-30 09:30:00,47.83,47.85,47.83,47.84,66610.0,46.4956,46.515,46.4956,46.5053,66610.0
2024-04-30 10:00:00,47.85,47.85,47.84,47.84,20675.0,46.515,46.515,46.5053,46.5053,20675.0
2024-04-30 10:30:00,47.84,47.85,47.83,47.84,85784.0,46.5053,46.515,46.4956,46.5053,85784.0
2024-04-30 11:00:00,47.84,47.85,47.83,47.84,45646.0,46.5053,46.515,46.4956,46.5053,45646.0
2024-04-30 11:30:00,47.84,47.86,47.84,47.84,48635.0,46.5053,46.5248,46.5053,46.5053,48635.0
2024-04-30 12:00:00,47.84,47.85,47.84,47.84,21914.0,46.5053,46.515,46.5053,46.5053,21914.0
2024-04-30 12:30:00,47.84,47.85,47.83,47.84,44138.0,46.5053,46.515,46.4956,46.5053,44138.0
2024-04-30 13:00:00,47.84,47.84,47.83,47.84,65192.0,46.5053,46.5053,46.4956,46.5053,65192.0
2024-04-30 13:30:00,47.84,47.84,47.83,47.84,51795.0,46.5053,46.5053,46.4956,46.5053,51795.0
2024-04-30 14:00:00,47.83,47.84,47.82,47.83,36883.0,46.4956,46.5053,46.4859,46.4956,36883.0
2024-04-30 14:30:00,47.83,47.83,47.8,47.8,61172.0,46.4956,46.4956,46.4664,46.4664,61172.0
2024-04-30 15:00:00,47.81,47.81,47.8,47.81,41697.0,46.4762,46.4762,46.4664,46.4762,41697.0
2024-04-30 15:30:00,47.81,47.82,47.8,47.81,77123.0,46.4762,46.4859,46.4664,46.4762,77123.0
2024-05-01 09:30:00,47.83,47.84,47.81,47.82,39147.0,46.4956,46.5053,46.4762,46.4859,39147.0
2024-05-01 10:00:00,47.83,47.84,47.81,47.84,140564.0,46.4956,46.5053,46.4762,46.5053,140564.0
2024-05-01 10:30:00,47.84,47.84,47.81,47.82,31725.0,46.5053,46.5053,46.4762,46.4859,31725.0
2024-05-01 11:00:00,47.82,47.82,47.81,47.81,50334.0,46.4859,46.4859,46.4762,46.4762,50334.0
2024-05-01 11:30:00,47.81,47.82,47.8,47.8,32275.0,46.4762,46.4859,46.4664,46.4664,32275.0
2024-05-01 12:00:00,47.8,47.81,47.79,47.79,68934.0,46.4664,46.4762,46.4567,46.4567,68934.0
2024-05-01 12:30:00,47.8,47.8,47.78,47.79,66473.0,46.4664,46.4664,46.447,46.4567,66473.0
2024-05-01 13:00:00,47.78,47.79,47.77,47.77,32063.0,46.447,46.4567,46.4373,46.4373,32063.0
2024-05-01 13:30:00,47.78,47.78,47.77,47.78,29361.0,46.447,46.447,46.4373,46.447,29361.0
2024-05-01 14:00:00,47.77,47.82,47.76,47.8,128469.0,46.4373,46.4859,46.4276,46.4664,128469.0
2024-05-01 14:30:00,47.8,47.9,47.78,47.89,69350.0,46.4664,46.5636,46.447,46.5539,69350.0
2024-05-01 15:00:00,47.89,47.9,47.84,47.87,49921.0,46.5539,46.5636,46.5053,46.5345,49921.0
2024-05-01 15:30:00,47.87,47.87,47.84,47.84,59585.0,46.5345,46.5345,46.5053,46.5053,59585.0
2024-05-02 09:30:00,47.89,47.91,47.88,47.91,43567.0,46.5539,46.5734,46.5442,46.5734,43567.0
2024-05-02 10:00:00,47.91,47.91,47.89,47.91,18881.0,46.5734,46.5734,46.5539,46.5734,18881.0
2024-05-02 10:30:00,47.9,47.93,47.9,47.93,32187.0,46.5636,46.5928,46.5636,46.5928,32187.0
2024-05-02 11:00:00,47.92,47.93,47.92,47.93,36257.0,46.5831,46.5928,46.5831,46.5928,36257.0
2024-05-02 11:30:00,47.93,47.94,47.92,47.93,52237.0,46.5928,46.6025,46.5831,46.5928,52237.0
2024-05-02 12:00:00,47.94,47.95,47.93,47.94,39507.0,46.6025,46.6123,46.5928,46.6025,39507.0
2024-05-02 12:30:00,47.95,47.95,47.94,47.95,21805.0,46.6123,46.6123,46.6025,46.6123,21805.0
2024-05-02 13:00:00,47.94,47.95,47.94,47.94,24110.0,46.6025,46.6123,46.6025,46.6025,24110.0
2024-05-02 13:30:00,47.95,47.96,47.95,47.96,27225.0,46.6123,46.622,46.6123,46.622,27225.0
2024-05-02 14:00:00,47.96,47.96,47.95,47.96,32295.0,46.622,46.622,46.6123,46.622,32295.0
2024-05-02 14:30:00,47.95,47.96,47.95,47.96,106607.0,46.6123,46.622,46.6123,46.622,106607.0
2024-05-02 15:00:00,47.96,47.96,47.95,47.96,52816.0,46.622,46.622,46.6123,46.622,52816.0
2024-05-02 15:30:00,47.96,47.96,47.95,47.95,62599.0,46.622,46.622,46.6123,46.6123,62599.0
2024-05-03 09:30:00,48.07,48.09,48.05,48.06,103647.0,46.7289,46.7483,46.7095,46.7192,103647.0
2024-05-03 10:00:00,48.05,48.08,48.01,48.02,135103.0,46.7095,46.7386,46.6706,46.6803,135103.0
2024-05-03 10:30:00,48.02,48.04,48.01,48.04,31411.0,46.6803,46.6997,46.6706,46.6997,31411.0
2024-05-03 11:00:00,48.04,48.04,48.03,48.03,28739.0,46.6997,46.6997,46.69,46.69,28739.0
2024-05-03 11:30:00,48.04,48.06,48.03,48.05,42188.0,46.6997,46.7192,46.69,46.7095,42188.0
2024-05-03 12:00:00,48.05,48.06,48.04,48.05,25599.0,46.7095,46.7192,46.6997,46.7095,25599.0
2024-05-03 12:30:00,48.04,48.05,48.03,48.04,46659.0,46.6997,46.7095,46.69,46.6997,46659.0
2024-05-03 13:00:00,48.04,48.04,48.03,48.03,37610.0,46.6997,46.6997,46.69,46.69,37610.0
2024-05-03 13:30:00,48.03,48.04,48.03,48.03,12364.0,46.69,46.6997,46.69,46.69,12364.0
2024-05-03 14:00:00,48.03,48.04,48.03,48.03,54299.0,46.69,46.6997,46.69,46.69,54299.0
2024-05-03 14:30:00,48.03,48.04,48.03,48.04,22750.0,46.69,46.6997,46.69,46.6997,22750.0
2024-05-03 15:00:00,48.03,48.04,48.02,48.04,73039.0,46.69,46.6997,46.6803,46.6997,73039.0
2024-05-03 15:30:00,48.04,48.04,48.03,48.03,51749.0,46.6997,46.6997,46.69,46.69,51749.0
2024-05-06 09:30:00,48.03,48.05,48.03,48.05,64365.0,46.69,46.7095,46.69,46.7095,64365.0
2024-05-06 10:00:00,48.03,48.05,48.03,48.04,28276.0,46.69,46.7095,46.69,46.6997,28276.0
2024-05-06 10:30:00,48.04,48.04,48.03,48.04,13447.0,46.6997,46.6997,46.69,46.6997,13447.0
2024-05-06 11:00:00,48.03,48.04,48.03,48.04,31056.0,46.69,46.6997,46.69,46.6997,31056.0
2024-05-06 11:30:00,48.03,48.04,48.02,48.04,46817.0,46.69,46.6997,46.6803,46.6997,46817.0
2024-05-06 12:00:00,48.03,48.05,48.03,48.05,58761.0,46.69,46.7095,46.69,46.7095,58761.0
2024-05-06 12:30:00,48.05,48.05,48.03,48.04,27532.0,46.7095,46.7095,46.69,46.6997,27532.0
2024-05-06 13:00:00,48.04,48.05,48.03,48.04,32066.0,46.6997,46.7095,46.69,46.6997,32066.0
2024-05-06 13:30:00,48.04,48.04,48.03,48.04,32252.0,46.6997,46.6997,46.69,46.6997,32252.0
2024-05-06 14:00:00,48.04,48.04,48.03,48.03,21927.0,46.6997,46.6997,46.69,46.69,21927.0
2024-05-06 14:30:00,48.04,48.04,48.03,48.03,55582.0,46.6997,46.6997,46.69,46.69,55582.0
2024-05-06 15:00:00,48.03,48.04,48.02,48.03,62614.0,46.69,46.6997,46.6803,46.69,62614.0
2024-05-06 15:30:00,48.03,48.03,48.02,48.03,43617.0,46.69,46.69,46.6803,46.69,43617.0
2024-05-07 09:30:00,48.05,48.05,48.04,48.04,47326.0,46.7095,46.7095,46.6997,46.6997,47326.0
2024-05-07 10:00:00,48.04,48.04,48.03,48.04,84122.0,46.6997,46.6997,46.69,46.6997,84122.0
2024-05-07 10:30:00,48.03,48.04,48.03,48.03,20022.0,46.69,46.6997,46.69,46.69,20022.0
2024-05-07 11:00:00,48.04,48.04,48.03,48.04,26413.0,46.6997,46.6997,46.69,46.6997,26413.0
2024-05-07 11:30:00,48.04,48.05,48.03,48.04,28926.0,46.6997,46.7095,46.69,46.6997,28926.0
2024-05-07 12:00:00,48.05,48.05,48.04,48.04,38470.0,46.7095,46.7095,46.6997,46.6997,38470.0
2024-05-07 12:30:00,48.05,48.05,48.04,48.04,44223.0,46.7095,46.7095,46.6997,46.6997,44223.0
2024-05-07 13:00:00,48.04,48.05,48.04,48.04,20034.0,46.6997,46.7095,46.6997,46.6997,20034.0
2024-05-07 13:30:00,48.05,48.05,48.03,48.04,51746.0,46.7095,46.7095,46.69,46.6997,51746.0
2024-05-07 14:00:00,48.03,48.03,48.01,48.01,50159.0,46.69,46.69,46.6706,46.6706,50159.0
2024-05-07 14:30:00,48.02,48.02,47.99,48.0,120249.0,46.6803,46.6803,46.6511,46.6609,120249.0
2024-05-07 15:00:00,48.0,48.01,47.99,48.0,46970.0,46.6609,46.6706,46.6511,46.6609,46970.0
2024-05-07 15:30:00,48.0,48.0,47.99,48.0,65548.0,46.6609,46.6609,46.6511,46.6609,65548.0
2024-05-08 09:30:00,47.98,47.99,47.98,47.98,63576.0,46.6414,46.6511,46.6414,46.6414,63576.0
2024-05-08 10:00:00,47.98,48.0,47.98,48.0,25524.0,46.6414,46.6609,46.6414,46.6609,25524.0
2024-05-08 10:30:00,48.0,48.0,47.99,48.0,20772.0,46.6609,46.6609,46.6511,46.6609,20772.0
2024-05-08 11:00:00,48.0,48.0,47.99,47.99,21991.0,46.6609,46.6609,46.6511,46.6511,21991.0
2024-05-08 11:30:00,48.0,48.01,47.99,48.01,47876.0,46.6609,46.6706,46.6511,46.6706,47876.0
2024-05-08 12:00:00,48.01,48.01,48.0,48.0,40473.0,46.6706,46.6706,46.6609,46.6609,40473.0
2024-05-08 12:30:00,48.0,48.01,47.99,48.0,59834.0,46.6609,46.6706,46.6511,46.6609,59834.0
2024-05-08 13:00:00,48.0,48.0,47.98,47.99,19776.0,46.6609,46.6609,46.6414,46.6511,19776.0
2024-05-08 13:30:00,47.98,48.0,47.98,47.98,77089.0,46.6414,46.6609,46.6414,46.6414,77089.0
2024-05-08 14:00:00,47.98,47.99,47.98,47.99,31343.0,46.6414,46.6511,46.6414,46.6511,31343.0
2024-05-08 14:30:00,47.99,47.99,47.98,47.98,54833.0,46.6511,46.6511,46.6414,46.6414,54833.0
2024-05-08 15:00:00,47.98,47.99,47.98,47.99,58612.0,46.6414,46.6511,46.6414,46.6511,58612.0
2024-05-08 15:30:00,47.98,48.0,47.98,48.0,64565.0,46.6414,46.6609,46.6414,46.6609,64565.0
2024-05-09 09:30:00,48.05,48.06,48.04,48.05,218717.0,46.7095,46.7192,46.6997,46.7095,218717.0
2024-05-09 10:00:00,48.05,48.07,48.05,48.06,20086.0,46.7095,46.7289,46.7095,46.7192,20086.0
2024-05-09 10:30:00,48.06,48.07,48.06,48.07,35419.0,46.7192,46.7289,46.7192,46.7289,35419.0
2024-05-09 11:00:00,48.07,48.08,48.06,48.08,21155.0,46.7289,46.7386,46.7192,46.7386,21155.0
2024-05-09 11:30:00,48.08,48.08,48.07,48.08,28624.0,46.7386,46.7386,46.7289,46.7386,28624.0
2024-05-09 12:00:00,48.07,48.08,48.07,48.07,21424.0,46.7289,46.7386,46.7289,46.7289,21424.0
2024-05-09 12:30:00,48.07,48.08,48.07,48.07,35807.0,46.7289,46.7386,46.7289,46.7289,35807.0
2024-05-09 13:00:00,48.07,48.09,48.05,48.09,53287.0,46.7289,46.7483,46.7095,46.7483,53287.0
2024-05-09 13:30:00,48.09,48.09,48.08,48.08,27189.0,46.7483,46.7483,46.7386,46.7386,27189.0
2024-05-09 14:00:00,48.09,48.09,48.08,48.09,20595.0,46.7483,46.7483,46.7386,46.7483,20595.0
2024-05-09 14:30:00,48.09,48.1,48.08,48.09,61523.0,46.7483,46.7581,46.7386,46.7483,61523.0
2024-05-09 15:00:00,48.09,48.1,48.08,48.09,49954.0,46.7483,46.7581,46.7386,46.7483,49954.0
2024-05-09 15:30:00,48.09,48.09,48.08,48.09,53155.0,46.7483,46.7483,46.7386,46.7483,53155.0
2024-05-10 09:30:00,48.09,48.1,48.08,48.09,52410.0,46.7483,46.7581,46.7386,46.7483,52410.0
2024-05-10 10:00:00,48.09,48.1,48.08,48.08,37630.0,46.7483,46.7581,46.7386,46.7386,37630.0
2024-05-10 10:30:00,48.07,48.08,48.07,48.07,36837.0,46.7289,46.7386,46.7289,46.7289,36837.0
2024-05-10 11:00:00,48.07,48.08,48.06,48.07,21104.0,46.7289,46.7386,46.7192,46.7289,21104.0
2024-05-10 11:30:00,48.07,48.07,48.06,48.07,26997.0,46.7289,46.7289,46.7192,46.7289,26997.0
2024-05-10 12:00:00,48.07,48.07,48.05,48.06,44134.0,46.7289,46.7289,46.7095,46.7192,44134.0
2024-05-10 12:30:00,48.06,48.06,48.05,48.05,23091.0,46.7192,46.7192,46.7095,46.7095,23091.0
2024-05-10 13:00:00,48.05,48.06,48.05,48.05,18853.0,46.7095,46.7192,46.7095,46.7095,18853.0
2024-05-10 13:30:00,48.06,48.06,48.05,48.05,18355.0,46.7192,46.7192,46.7095,46.7095,18355.0
2024-05-10 14:00:00,48.06,48.06,48.04,48.05,20722.0,46.7192,46.7192,46.6997,46.7095,20722.0
2024-05-10 14:30:00,48.05,48.05,48.04,48.05,43810.0,46.7095,46.7095,46.6997,46.7095,43810.0
2024-05-10 15:00:00,48.05,48.05,48.04,48.05,54279.0,46.7095,46.7095,46.6997,46.7095,54279.0
2024-05-10 15:30:00,48.05,48.05,48.04,48.05,33702.0,46.7095,46.7095,46.6997,46.7095,33702.0
2024-05-13 09:30:00,48.09,48.09,48.08,48.09,70349.0,46.7483,46.7483,46.7386,46.7483,70349.0
2024-05-13 10:00:00,48.08,48.09,48.08,48.08,65628.0,46.7386,46.7483,46.7386,46.7386,65628.0
2024-05-13 10:30:00,48.08,48.09,48.08,48.09,16100.0,46.7386,46.7483,46.7386,46.7483,16100.0
2024-05-13 11:00:00,48.09,48.09,48.06,48.06,37521.0,46.7483,46.7483,46.7192,46.7192,37521.0
2024-05-13 11:30:00,48.06,48.07,48.06,48.07,106627.0,46.7192,46.7289,46.7192,46.7289,106627.0
2024-05-13 12:00:00,48.07,48.07,48.06,48.06,16391.0,46.7289,46.7289,46.7192,46.7192,16391.0
2024-05-13 12:30:00,48.07,48.08,48.06,48.07,86357.0,46.7289,46.7386,46.7192,46.7289,86357.0
2024-05-13 13:00:00,48.08,48.08,48.07,48.07,32181.0,46.7386,46.7386,46.7289,46.7289,32181.0
2024-05-13 13:30:00,48.07,48.08,48.07,48.07,26954.0,46.7289,46.7386,46.7289,46.7289,26954.0
2024-05-13 14:00:00,48.08,48.09,48.06,48.07,114875.0,46.7386,46.7483,46.7192,46.7289,114875.0
2024-05-13 14:30:00,48.07,48.07,48.05,48.06,49642.0,46.7289,46.7289,46.7095,46.7192,49642.0
2024-05-13 15:00:00,48.05,48.06,48.04,48.06,69743.0,46.7095,46.7192,46.6997,46.7192,69743.0
2024-05-13 15:30:00,48.05,48.06,48.04,48.06,132847.0,46.7095,46.7192,46.6997,46.7192,132847.0
2024-05-14 09:30:00,48.07,48.08,48.06,48.08,47098.0,46.7289,46.7386,46.7192,46.7386,47098.0
2024-05-14 10:00:00,48.08,48.09,48.06,48.06,37850.0,46.7386,46.7483,46.7192,46.7192,37850.0
2024-05-14 10:30:00,48.06,48.08,48.06,48.07,29974.0,46.7192,46.7386,46.7192,46.7289,29974.0
2024-05-14 11:00:00,48.07,48.08,48.06,48.07,26908.0,46.7289,46.7386,46.7192,46.7289,26908.0
2024-05-14 11:30:00,48.07,48.07,48.06,48.07,70880.0,46.7289,46.7289,46.7192,46.7289,70880.0
2024-05-14 12:00:00,48.07,48.08,48.06,48.08,62220.0,46.7289,46.7386,46.7192,46.7386,62220.0
2024-05-14 12:30:00,48.07,48.09,48.07,48.09,53995.0,46.7289,46.7483,46.7289,46.7483,53995.0
2024-05-14 13:00:00,48.08,48.09,48.08,48.08,47082.0,46.7386,46.7483,46.7386,46.7386,47082.0
2024-05-14 13:30:00,48.09,48.09,48.07,48.08,27026.0,46.7483,46.7483,46.7289,46.7386,27026.0
2024-05-14 14:00:00,48.08,48.08,48.07,48.08,33456.0,46.7386,46.7386,46.7289,46.7386,33456.0
2024-05-14 14:30:00,48.08,48.09,48.07,48.08,129399.0,46.7386,46.7483,46.7289,46.7386,129399.0
2024-05-14 15:00:00,48.09,48.09,48.08,48.09,54896.0,46.7483,46.7483,46.7386,46.7483,54896.0
2024-05-14 15:30:00,48.08,48.09,48.08,48.08,57329.0,46.7386,46.7483,46.7386,46.7386,57329.0
2024-05-15 09:30:00,48.14,48.16,48.11,48.12,166292.0,46.797,46.8164,46.7678,46.7775,166292.0
2024-05-15 10:00:00,48.12,48.14,48.11,48.14,113064.0,46.7775,46.797,46.7678,46.797,113064.0
2024-05-15 10:30:00,48.14,48.15,48.13,48.15,46372.0,46.797,46.8067,46.7872,46.8067,46372.0
2024-05-15 11:00:00,48.15,48.16,48.14,48.16,43781.0,46.8067,46.8164,46.797,46.8164,43781.0
2024-05-15 11:30:00,48.16,48.16,48.15,48.15,42878.0,46.8164,46.8164,46.8067,46.8067,42878.0
2024-05-15 12:00:00,48.15,48.17,48.15,48.17,29723.0,46.8067,46.8261,46.8067,46.8261,29723.0
2024-05-15 12:30:00,48.16,48.18,48.16,48.18,38401.0,46.8164,46.8358,46.8164,46.8358,38401.0
2024-05-15 13:00:00,48.18,48.18,48.17,48.18,77371.0,46.8358,46.8358,46.8261,46.8358,77371.0
2024-05-15 13:30:00,48.18,48.18,48.17,48.18,16590.0,46.8358,46.8358,46.8261,46.8358,16590.0
2024-05-15 14:00:00,48.18,48.18,48.17,48.17,292122.0,46.8358,46.8358,46.8261,46.8261,292122.0
2024-05-15 14:30:00,48.17,48.18,48.16,48.16,77327.0,46.8261,46.8358,46.8164,46.8164,77327.0
2024-05-15 15:00:00,48.16,48.18,48.16,48.16,51521.0,46.8164,46.8358,46.8164,46.8164,51521.0
2024-05-15 15:30:00,48.16,48.17,48.16,48.17,129323.0,46.8164,46.8261,46.8164,46.8261,129323.0
2024-05-16 09:30:00,48.17,48.18,48.16,48.16,65535.0,46.8261,46.8358,46.8164,46.8164,65535.0
2024-05-16 10:00:00,48.16,48.17,48.16,48.17,17524.0,46.8164,46.8261,46.8164,46.8261,17524.0
2024-05-16 10:30:00,48.16,48.17,48.16,48.17,25609.0,46.8164,46.8261,46.8164,46.8261,25609.0
2024-05-16 11:00:00,48.17,48.17,48.16,48.16,24026.0,46.8261,46.8261,46.8164,46.8164,24026.0
2024-05-16 11:30:00,48.17,48.17,48.15,48.16,50133.0,46.8261,46.8261,46.8067,46.8164,50133.0
2024-05-16 12:00:00,48.16,48.16,48.14,48.15,29987.0,46.8164,46.8164,46.797,46.8067,29987.0
2024-05-16 12:30:00,48.16,48.16,48.15,48.16,39540.0,46.8164,46.8164,46.8067,46.8164,39540.0
2024-05-16 13:00:00,48.16,48.17,48.15,48.17,54290.0,46.8164,46.8261,46.8067,46.8261,54290.0
2024-05-16 13:30:00,48.16,48.17,48.16,48.16,31475.0,46.8164,46.8261,46.8164,46.8164,31475.0
2024-05-16 14:00:00,48.16,48.17,48.16,48.16,28442.0,46.8164,46.8261,46.8164,46.8164,28442.0
2024-05-16 14:30:00,48.16,48.16,48.15,48.15,38794.0,46.8164,46.8164,46.8067,46.8067,38794.0
2024-05-16 15:00:00,48.16,48.16,48.15,48.15,93987.0,46.8164,46.8164,46.8067,46.8067,93987.0
2024-05-16 15:30:00,48.16,48.16,48.15,48.15,54428.0,46.8164,46.8164,46.8067,46.8067,54428.0
2024-05-17 09:30:00,48.16,48.17,48.16,48.17,67800.0,46.8164,46.8261,46.8164,46.8261,67800.0
2024-05-17 10:00:00,48.16,48.17,48.16,48.16,23280.0,46.8164,46.8261,46.8164,46.8164,23280.0
2024-05-17 10:30:00,48.16,48.18,48.16,48.18,32773.0,46.8164,46.8358,46.8164,46.8358,32773.0
2024-05-17 11:00:00,48.17,48.18,48.16,48.17,20987.0,46.8261,46.8358,46.8164,46.8261,20987.0
2024-05-17 11:30:00,48.16,48.17,48.16,48.16,18597.0,46.8164,46.8261,46.8164,46.8164,18597.0
2024-05-17 12:00:00,48.16,48.17,48.16,48.17,16182.0,46.8164,46.8261,46.8164,46.8261,16182.0
2024-05-17 12:30:00,48.16,48.17,48.15,48.15,30954.0,46.8164,46.8261,46.8067,46.8067,30954.0
2024-05-17 13:00:00,48.16,48.16,48.15,48.16,32989.0,46.8164,46.8164,46.8067,46.8164,32989.0
2024-05-17 13:30:00,48.16,48.16,48.15,48.16,78255.0,46.8164,46.8164,46.8067,46.8164,78255.0
2024-05-17 14:00:00,48.16,48.17,48.15,48.16,35120.0,46.8164,46.8261,46.8067,46.8164,35120.0
2024-05-17 14:30:00,48.16,48.17,48.16,48.16,25492.0,46.8164,46.8261,46.8164,46.8164,25492.0
2024-05-17 15:00:00,48.16,48.17,48.16,48.16,25064.0,46.8164,46.8261,46.8164,46.8164,25064.0
2024-05-17 15:30:00,48.16,48.17,48.15,48.15,41776.0,46.8164,46.8261,46.8067,46.8067,41776.0
2024-05-20 09:30:00,48.14,48.16,48.14,48.16,71452.0,46.797,46.8164,46.797,46.8164,71452.0
2024-05-20 10:00:00,48.15,48.16,48.15,48.16,27606.0,46.8067,46.8164,46.8067,46.8164,27606.0
2024-05-20 10:30:00,48.15,48.16,48.15,48.16,33202.0,46.8067,46.8164,46.8067,46.8164,33202.0
2024-05-20 11:00:00,48.15,48.16,48.15,48.16,31102.0,46.8067,46.8164,46.8067,46.8164,31102.0
2024-05-20 11:30:00,48.16,48.16,48.15,48.16,22747.0,46.8164,46.8164,46.8067,46.8164,22747.0
2024-05-20 12:00:00,48.16,48.17,48.15,48.16,59842.0,46.8164,46.8261,46.8067,46.8164,59842.0
2024-05-20 12:30:00,48.17,48.17,48.16,48.16,21996.0,46.8261,46.8261,46.8164,46.8164,21996.0
2024-05-20 13:00:00,48.16,48.17,48.16,48.16,101009.0,46.8164,46.8261,46.8164,46.8164,101009.0
2024-05-20 13:30:00,48.16,48.17,48.16,48.16,14439.0,46.8164,46.8261,46.8164,46.8164,14439.0
2024-05-20 14:00:00,48.16,48.17,48.16,48.16,29119.0,46.8164,46.8261,46.8164,46.8164,29119.0
2024-05-20 14:30:00,48.16,48.17,48.16,48.16,29109.0,46.8164,46.8261,46.8164,46.8164,29109.0
2024-05-20 15:00:00,48.16,48.17,48.16,48.16,38188.0,46.8164,46.8261,46.8164,46.8164,38188.0
2024-05-20 15:30:00,48.16,48.17,48.15,48.16,83780.0,46.8164,46.8261,46.8067,46.8164,83780.0
2024-05-21 09:30:00,48.2,48.21,48.19,48.21,109603.0,46.8553,46.865,46.8456,46.865,109603.0
2024-05-21 10:00:00,48.2,48.21,48.19,48.2,25239.0,46.8553,46.865,46.8456,46.8553,25239.0
2024-05-21 10:30:00,48.2,48.2,48.19,48.2,26416.0,46.8553,46.8553,46.8456,46.8553,26416.0
2024-05-21 11:00:00,48.2,48.21,48.19,48.2,39965.0,46.8553,46.865,46.8456,46.8553,39965.0
2024-05-21 11:30:00,48.2,48.21,48.2,48.21,55265.0,46.8553,46.865,46.8553,46.865,55265.0
2024-05-21 12:00:00,48.2,48.21,48.2,48.2,31944.0,46.8553,46.865,46.8553,46.8553,31944.0
2024-05-21 12:30:00,48.2,48.21,48.2,48.21,18531.0,46.8553,46.865,46.8553,46.865,18531.0
2024-05-21 13:00:00,48.21,48.21,48.2,48.2,23688.0,46.865,46.865,46.8553,46.8553,23688.0
2024-05-21 13:30:00,48.21,48.21,48.2,48.21,42340.0,46.865,46.865,46.8553,46.865,42340.0
2024-05-21 14:00:00,48.2,48.21,48.2,48.2,58334.0,46.8553,46.865,46.8553,46.8553,58334.0
2024-05-21 14:30:00,48.2,48.21,48.2,48.2,61238.0,46.8553,46.865,46.8553,46.8553,61238.0
2024-05-21 15:00:00,48.2,48.21,48.2,48.21,70053.0,46.8553,46.865,46.8553,46.865,70053.0
2024-05-21 15:30:00,48.21,48.21,48.2,48.2,66040.0,46.865,46.865,46.8553,46.8553,66040.0
2024-05-22 09:30:00,48.17,48.19,48.17,48.19,36751.0,46.8261,46.8456,46.8261,46.8456,36751.0
2024-05-22 10:00:00,48.18,48.19,48.17,48.19,95922.0,46.8358,46.8456,46.8261,46.8456,95922.0
2024-05-22 10:30:00,48.19,48.2,48.18,48.2,32006.0,46.8456,46.8553,46.8358,46.8553,32006.0
2024-05-22 11:00:00,48.2,48.2,48.19,48.2,33992.0,46.8553,46.8553,46.8456,46.8553,33992.0
2024-05-22 11:30:00,48.19,48.2,48.19,48.19,20594.0,46.8456,46.8553,46.8456,46.8456,20594.0
2024-05-22 12:00:00,48.19,48.2,48.18,48.19,43459.0,46.8456,46.8553,46.8358,46.8456,43459.0
2024-05-22 12:30:00,48.19,48.19,48.18,48.19,10082.0,46.8456,46.8456,46.8358,46.8456,10082.0
2024-05-22 13:00:00,48.19,48.2,48.17,48.19,19174.0,46.8456,46.8553,46.8261,46.8456,19174.0
2024-05-22 13:30:00,48.19,48.19,48.18,48.19,17830.0,46.8456,46.8456,46.8358,46.8456,17830.0
2024-05-22 14:00:00,48.18,48.19,48.17,48.17,34942.0,46.8358,46.8456,46.8261,46.8261,34942.0
2024-05-22 14:30:00,48.17,48.18,48.16,48.17,24587.0,46.8261,46.8358,46.8164,46.8261,24587.0
2024-05-22 15:00:00,48.17,48.17,48.16,48.16,38413.0,46.8261,46.8261,46.8164,46.8164,38413.0
2024-05-22 15:30:00,48.16,48.17,48.16,48.17,40414.0,46.8164,46.8261,46.8164,46.8261,40414.0
2024-05-23 09:30:00,48.21,48.22,48.15,48.16,47886.0,46.865,46.8747,46.8067,46.8164,47886.0
2024-05-23 10:00:00,48.15,48.16,48.12,48.12,77981.0,46.8067,46.8164,46.7775,46.7775,77981.0
2024-05-23 10:30:00,48.13,48.13,48.12,48.13,73866.0,46.7872,46.7872,46.7775,46.7872,73866.0
2024-05-23 11:00:00,48.13,48.14,48.12,48.13,80006.0,46.7872,46.797,46.7775,46.7872,80006.0
2024-05-23 11:30:00,48.13,48.14,48.13,48.14,68536.0,46.7872,46.797,46.7872,46.797,68536.0
2024-05-23 12:00:00,48.14,48.14,48.13,48.14,35533.0,46.797,46.797,46.7872,46.797,35533.0
2024-05-23 12:30:00,48.14,48.14,48.13,48.14,32106.0,46.797,46.797,46.7872,46.797,32106.0
2024-05-23 13:00:00,48.14,48.14,48.11,48.13,59981.0,46.797,46.797,46.7678,46.7872,59981.0
2024-05-23 13:30:00,48.12,48.13,48.11,48.13,18207.0,46.7775,46.7872,46.7678,46.7872,18207.0
2024-05-23 14:00:00,48.13,48.13,48.12,48.13,34887.0,46.7872,46.7872,46.7775,46.7872,34887.0
2024-05-23 14:30:00,48.13,48.13,48.12,48.13,43912.0,46.7872,46.7872,46.7775,46.7872,43912.0
2024-05-23 15:00:00,48.11,48.13,48.11,48.13,48968.0,46.7678,46.7872,46.7678,46.7872,48968.0
2024-05-23 15:30:00,48.13,48.13,48.12,48.13,28574.0,46.7872,46.7872,46.7775,46.7872,28574.0
2024-05-24 09:30:00,48.14,48.14,48.11,48.14,37976.0,46.797,46.797,46.7678,46.797,37976.0
2024-05-24 10:00:00,48.14,48.16,48.14,48.16,15779.0,46.797,46.8164,46.797,46.8164,15779.0
2024-05-24 10:30:00,48.16,48.16,48.15,48.16,20295.0,46.8164,46.8164,46.8067,46.8164,20295.0
2024-05-24 11:00:00,48.16,48.16,48.15,48.16,30553.0,46.8164,46.8164,46.8067,46.8164,30553.0
2024-05-24 11:30:00,48.15,48.16,48.15,48.16,34520.0,46.8067,46.8164,46.8067,46.8164,34520.0
2024-05-24 12:00:00,48.15,48.16,48.15,48.16,60893.0,46.8067,46.8164,46.8067,46.8164,60893.0
2024-05-24 12:30:00,48.16,48.16,48.15,48.16,38698.0,46.8164,46.8164,46.8067,46.8164,38698.0
2024-05-24 13:00:00,48.15,48.16,48.15,48.16,21869.0,46.8067,46.8164,46.8067,46.8164,21869.0
2024-05-24 13:30:00,48.15,48.16,48.15,48.16,35795.0,46.8067,46.8164,46.8067,46.8164,35795.0
2024-05-24 14:00:00,48.16,48.16,48.15,48.15,55205.0,46.8164,46.8164,46.8067,46.8067,55205.0
2024-05-24 14:30:00,48.15,48.16,48.15,48.16,20723.0,46.8067,46.8164,46.8067,46.8164,20723.0
2024-05-24 15:00:00,48.16,48.16,48.15,48.16,31475.0,46.8164,46.8164,46.8067,46.8164,31475.0
2024-05-24 15:30:00,48.16,48.16,48.15,48.15,45450.0,46.8164,46.8164,46.8067,46.8067,45450.0
2024-05-28 09:30:00,48.21,48.22,48.19,48.2,54743.0,46.865,46.8747,46.8456,46.8553,54743.0
2024-05-28 10:00:00,48.19,48.2,48.18,48.18,28306.0,46.8456,46.8553,46.8358,46.8358,28306.0
2024-05-28 10:30:00,48.19,48.19,48.18,48.18,24490.0,46.8456,46.8456,46.8358,46.8358,24490.0
2024-05-28 11:00:00,48.18,48.19,48.18,48.18,31025.0,46.8358,46.8456,46.8358,46.8358,31025.0
2024-05-28 11:30:00,48.18,48.19,48.17,48.18,29229.0,46.8358,46.8456,46.8261,46.8358,29229.0
2024-05-28 12:00:00,48.18,48.19,48.17,48.18,79588.0,46.8358,46.8456,46.8261,46.8358,79588.0
2024-05-28 12:30:00,48.18,48.19,48.17,48.18,53426.0,46.8358,46.8456,46.8261,46.8358,53426.0
2024-05-28 13:00:00,48.18,48.18,48.16,48.17,20756.0,46.8358,46.8358,46.8164,46.8261,20756.0
2024-05-28 13:30:00,48.17,48.17,48.14,48.14,47289.0,46.8261,46.8261,46.797,46.797,47289.0
2024-05-28 14:00:00,48.14,48.14,48.13,48.14,30540.0,46.797,46.797,46.7872,46.797,30540.0
2024-05-28 14:30:00,48.13,48.15,48.13,48.14,29776.0,46.7872,46.8067,46.7872,46.797,29776.0
2024-05-28 15:00:00,48.14,48.16,48.13,48.16,54705.0,46.797,46.8164,46.7872,46.8164,54705.0
2024-05-28 15:30:00,48.15,48.16,48.14,48.14,81759.0,46.8067,46.8164,46.797,46.797,81759.0
2024-05-29 09:30:00,48.14,48.15,48.1,48.14,384006.0,46.797,46.8067,46.7581,46.797,384006.0
2024-05-29 10:00:00,48.14,48.14,48.13,48.14,21100.0,46.797,46.797,46.7872,46.797,21100.0
2024-05-29 10:30:00,48.13,48.14,48.12,48.13,29211.0,46.7872,46.797,46.7775,46.7872,29211.0
2024-05-29 11:00:00,48.13,48.13,48.12,48.12,34901.0,46.7872,46.7872,46.7775,46.7775,34901.0
2024-05-29 11:30:00,48.12,48.12,48.11,48.12,39839.0,46.7775,46.7775,46.7678,46.7775,39839.0
2024-05-29 12:00:00,48.12,48.12,48.11,48.12,30582.0,46.7775,46.7775,46.7678,46.7775,30582.0
2024-05-29 12:30:00,48.11,48.12,48.1,48.11,35921.0,46.7678,46.7775,46.7581,46.7678,35921.0
2024-05-29 13:00:00,48.11,48.11,48.1,48.11,32056.0,46.7678,46.7678,46.7581,46.7678,32056.0
2024-05-29 13:30:00,48.11,48.12,48.1,48.12,32386.0,46.7678,46.7775,46.7581,46.7775,32386.0
2024-05-29 14:00:00,48.11,48.12,48.11,48.12,29980.0,46.7678,46.7775,46.7678,46.7775,29980.0
2024-05-29 14:30:00,48.11,48.12,48.11,48.12,42490.0,46.7678,46.7775,46.7678,46.7775,42490.0
2024-05-29 15:00:00,48.12,48.12,48.11,48.12,48672.0,46.7775,46.7775,46.7678,46.7775,48672.0
2024-05-29 15:30:00,48.12,48.12,48.11,48.12,50647.0,46.7775,46.7775,46.7678,46.7775,50647.0
2024-05-30 09:30:00,48.16,48.19,48.16,48.17,120026.0,46.8164,46.8456,46.8164,46.8261,120026.0
2024-05-30 10:00:00,48.18,48.19,48.17,48.19,21490.0,46.8358,46.8456,46.8261,46.8456,21490.0
2024-05-30 10:30:00,48.19,48.19,48.18,48.18,22583.0,46.8456,46.8456,46.8358,46.8358,22583.0
2024-05-30 11:00:00,48.19,48.2,48.18,48.2,31178.0,46.8456,46.8553,46.8358,46.8553,31178.0
2024-05-30 11:30:00,48.2,48.2,48.18,48.19,46175.0,46.8553,46.8553,46.8358,46.8456,46175.0
2024-05-30 12:00:00,48.18,48.19,48.18,48.19,22579.0,46.8358,46.8456,46.8358,46.8456,22579.0
2024-05-30 12:30:00,48.18,48.19,48.18,48.19,54605.0,46.8358,46.8456,46.8358,46.8456,54605.0
2024-05-30 13:00:00,48.19,48.19,48.18,48.19,145401.0,46.8456,46.8456,46.8358,46.8456,145401.0
2024-05-30 13:30:00,48.19,48.19,48.18,48.19,58998.0,46.8456,46.8456,46.8358,46.8456,58998.0
2024-05-30 14:00:00,48.19,48.19,48.18,48.18,24029.0,46.8456,46.8456,46.8358,46.8358,24029.0
2024-05-30 14:30:00,48.19,48.19,48.18,48.19,36581.0,46.8456,46.8456,46.8358,46.8456,36581.0
2024-05-30 15:00:00,48.18,48.2,48.17,48.18,1147397.0,46.8358,46.8553,46.8261,46.8358,1147397.0
2024-05-30 15:30:00,48.19,48.19,48.18,48.19,45644.0,46.8456,46.8456,46.8358,46.8456,45644.0
2024-05-31 09:30:00,48.24,48.26,48.24,48.26,161333.0,46.8942,46.9136,46.8942,46.9136,161333.0
2024-05-31 10:00:00,48.25,48.27,48.25,48.26,205665.0,46.9039,46.9233,46.9039,46.9136,205665.0
2024-05-31 10:30:00,48.27,48.28,48.26,48.28,84562.0,46.9233,46.933,46.9136,46.933,84562.0
2024-05-31 11:00:00,48.27,48.28,48.26,48.26,64831.0,46.9233,46.933,46.9136,46.9136,64831.0
2024-05-31 11:30:00,48.26,48.26,48.24,48.25,38894.0,46.9136,46.9136,46.8942,46.9039,38894.0
2024-05-31 12:00:00,48.25,48.25,48.24,48.25,230140.0,46.9039,46.9039,46.8942,46.9039,230140.0
2024-05-31 12:30:00,48.24,48.25,48.24,48.24,32683.0,46.8942,46.9039,46.8942,46.8942,32683.0
2024-05-31 13:00:00,48.25,48.25,48.23,48.23,17383.0,46.9039,46.9039,46.8844,46.8844,17383.0
2024-05-31 13:30:00,48.23,48.24,48.23,48.24,13604.0,46.8844,46.8942,46.8844,46.8942,13604.0
2024-05-31 14:00:00,48.24,48.25,48.23,48.24,41885.0,46.8942,46.9039,46.8844,46.8942,41885.0
2024-05-31 14:30:00,48.25,48.25,48.23,48.23,22641.0,46.9039,46.9039,46.8844,46.8844,22641.0
2024-05-31 15:00:00,48.23,48.25,48.23,48.25,23569.0,46.8844,46.9039,46.8844,46.9039,23569.0
2024-05-31 15:30:00,48.25,48.28,48.24,48.28,93262.0,46.9039,46.933,46.8942,46.933,93262.0
2024-06-03 09:30:00,48.28,48.3,48.25,48.29,66832.0,46.933,46.9525,46.9039,46.9428,66832.0
2024-06-03 10:00:00,48.29,48.33,48.29,48.3,55665.0,46.9428,46.9817,46.9428,46.9525,55665.0
2024-06-03 10:30:00,48.3,48.32,48.3,48.31,41299.0,46.9525,46.9719,46.9525,46.9622,41299.0
2024-06-03 11:00:00,48.31,48.32,48.31,48.32,43897.0,46.9622,46.9719,46.9622,46.9719,43897.0
2024-06-03 11:30:00,48.32,48.32,48.31,48.32,31728.0,46.9719,46.9719,46.9622,46.9719,31728.0
2024-06-03 12:00:00,48.32,48.32,48.31,48.32,56648.0,46.9719,46.9719,46.9622,46.9719,56648.0
2024-06-03 12:30:00,48.31,48.32,48.31,48.31,81985.0,46.9622,46.9719,46.9622,46.9622,81985.0
2024-06-03 13:00:00,48.32,48.32,48.3,48.31,75084.0,46.9719,46.9719,46.9525,46.9622,75084.0
2024-06-03 13:30:00,48.3,48.31,48.3,48.31,20036.0,46.9525,46.9622,46.9525,46.9622,20036.0
2024-06-03 14:00:00,48.31,48.32,48.3,48.32,153743.0,46.9622,46.9719,46.9525,46.9719,153743.0
2024-06-03 14:30:00,48.31,48.32,48.3,48.3,324123.0,46.9622,46.9719,46.9525,46.9525,324123.0
2024-06-03 15:00:00,48.3,48.31,48.3,48.3,241407.0,46.9525,46.9622,46.9525,46.9525,241407.0
2024-06-03 15:30:00,48.31,48.31,48.3,48.31,278180.0,46.9622,46.9622,46.9525,46.9622,278180.0
2024-06-04 09:30:00,48.34,48.34,48.32,48.32,88812.0,46.9914,46.9914,46.9719,46.9719,88812.0
2024-06-04 10:00:00,48.33,48.35,48.31,48.32,30298.0,46.9817,47.0011,46.9622,46.9719,30298.0
2024-06-04 10:30:00,48.32,48.33,48.32,48.32,36835.0,46.9719,46.9817,46.9719,46.9719,36835.0
2024-06-04 11:00:00,48.33,48.33,48.32,48.33,60253.0,46.9817,46.9817,46.9719,46.9817,60253.0
2024-06-04 11:30:00,48.33,48.34,48.32,48.34,42509.0,46.9817,46.9914,46.9719,46.9914,42509.0
2024-06-04 12:00:00,48.34,48.34,48.33,48.34,26124.0,46.9914,46.9914,46.9817,46.9914,26124.0
2024-06-04 12:30:00,48.33,48.34,48.33,48.33,15640.0,46.9817,46.9914,46.9817,46.9817,15640.0
2024-06-04 13:00:00,48.33,48.34,48.33,48.34,16491.0,46.9817,46.9914,46.9817,46.9914,16491.0
2024-06-04 13:30:00,48.34,48.35,48.33,48.34,16969.0,46.9914,47.0011,46.9817,46.9914,16969.0
2024-06-04 14:00:00,48.34,48.35,48.33,48.34,66043.0,46.9914,47.0011,46.9817,46.9914,66043.0
2024-06-04 14:30:00,48.33,48.34,48.33,48.33,49560.0,46.9817,46.9914,46.9817,46.9817,49560.0
2024-06-04 15:00:00,48.33,48.34,48.32,48.33,38857.0,46.9817,46.9914,46.9719,46.9817,38857.0
2024-06-04 15:30:00,48.33,48.34,48.32,48.34,115566.0,46.9817,46.9914,46.9719,46.9914,115566.0
2024-06-05 09:30:00,48.35,48.36,48.34,48.36,74363.0,47.0011,47.0108,46.9914,47.0108,74363.0
2024-06-05 10:00:00,48.36,48.36,48.31,48.33,38486.0,47.0108,47.0108,46.9622,46.9817,38486.0
2024-06-05 10:30:00,48.32,48.35,48.32,48.34,19988.0,46.9719,47.0011,46.9719,46.9914,19988.0
2024-06-05 11:00:00,48.34,48.37,48.33,48.37,24260.0,46.9914,47.0205,46.9817,47.0205,24260.0
2024-06-05 11:30:00,48.36,48.37,48.36,48.37,11369.0,47.0108,47.0205,47.0108,47.0205,11369.0
2024-06-05 12:00:00,48.37,48.37,48.36,48.37,13697.0,47.0205,47.0205,47.0108,47.0205,13697.0
2024-06-05 12:30:00,48.37,48.37,48.36,48.37,27215.0,47.0205,47.0205,47.0108,47.0205,27215.0
2024-06-05 13:00:00,48.36,48.37,48.36,48.37,58940.0,47.0108,47.0205,47.0108,47.0205,58940.0
2024-06-05 13:30:00,48.37,48.37,48.36,48.36,44276.0,47.0205,47.0205,47.0108,47.0108,44276.0
2024-06-05 14:00:00,48.37,48.38,48.36,48.38,53275.0,47.0205,47.0303,47.0108,47.0303,53275.0
2024-06-05 14:30:00,48.38,48.39,48.37,48.39,39060.0,47.0303,47.04,47.0205,47.04,39060.0
2024-06-05 15:00:00,48.38,48.39,48.38,48.39,28886.0,47.0303,47.04,47.0303,47.04,28886.0
2024-06-05 15:30:00,48.38,48.39,48.38,48.39,82045.0,47.0303,47.04,47.0303,47.04,82045.0
2024-06-06 09:30:00,48.37,48.4,48.37,48.38,100719.0,47.0205,47.0497,47.0205,47.0303,100719.0
2024-06-06 10:00:00,48.37,48.38,48.36,48.37,23173.0,47.0205,47.0303,47.0108,47.0205,23173.0
2024-06-06 10:30:00,48.36,48.38,48.36,48.38,34677.0,47.0108,47.0303,47.0108,47.0303,34677.0
2024-06-06 11:00:00,48.38,48.39,48.37,48.39,21525.0,47.0303,47.04,47.0205,47.04,21525.0
2024-06-06 11:30:00,48.38,48.39,48.38,48.39,20385.0,47.0303,47.04,47.0303,47.04,20385.0
2024-06-06 12:00:00,48.38,48.39,48.38,48.38,20389.0,47.0303,47.04,47.0303,47.0303,20389.0
2024-06-06 12:30:00,48.39,48.4,48.38,48.4,63418.0,47.04,47.0497,47.0303,47.0497,63418.0
2024-06-06 13:00:00,48.4,48.4,48.39,48.4,16611.0,47.0497,47.0497,47.04,47.0497,16611.0
2024-06-06 13:30:00,48.39,48.4,48.39,48.4,27430.0,47.04,47.0497,47.04,47.0497,27430.0
2024-06-06 14:00:00,48.39,48.4,48.39,48.4,49931.0,47.04,47.0497,47.04,47.0497,49931.0
2024-06-06 14:30:00,48.4,48.4,48.39,48.39,33240.0,47.0497,47.0497,47.04,47.04,33240.0
2024-06-06 15:00:00,48.39,48.4,48.39,48.4,85503.0,47.04,47.0497,47.04,47.0497,85503.0
2024-06-06 15:30:00,48.39,48.4,48.39,48.39,47959.0,47.04,47.0497,47.04,47.04,47959.0
2024-06-07 09:30:00,48.29,48.3,48.27,48.28,88410.0,46.9428,46.9525,46.9233,46.933,88410.0
2024-06-07 10:00:00,48.27,48.29,48.27,48.28,37876.0,46.9233,46.9428,46.9233,46.933,37876.0
2024-06-07 10:30:00,48.29,48.29,48.27,48.28,23902.0,46.9428,46.9428,46.9233,46.933,23902.0
2024-06-07 11:00:00,48.27,48.28,48.27,48.28,46363.0,46.9233,46.933,46.9233,46.933,46363.0
2024-06-07 11:30:00,48.27,48.28,48.27,48.28,23680.0,46.9233,46.933,46.9233,46.933,23680.0
2024-06-07 12:00:00,48.28,48.28,48.27,48.27,33621.0,46.933,46.933,46.9233,46.9233,33621.0
2024-06-07 12:30:00,48.27,48.28,48.26,48.27,17000.0,46.9233,46.933,46.9136,46.9233,17000.0
2024-06-07 13:00:00,48.27,48.27,48.26,48.27,11810.0,46.9233,46.9233,46.9136,46.9233,11810.0
2024-06-07 13:30:00,48.26,48.27,48.26,48.26,14415.0,46.9136,46.9233,46.9136,46.9136,14415.0
2024-06-07 14:00:00,48.26,48.27,48.25,48.26,18241.0,46.9136,46.9233,46.9039,46.9136,18241.0
2024-06-07 14:30:00,48.25,48.26,48.25,48.26,50791.0,46.9039,46.9136,46.9039,46.9136,50791.0
2024-06-07 15:00:00,48.25,48.26,48.25,48.26,28253.0,46.9039,46.9136,46.9039,46.9136,28253.0
2024-06-07 15:30:00,48.25,48.26,48.24,48.25,43113.0,46.9039,46.9136,46.8942,46.9039,43113.0
2024-06-10 09:30:00,48.24,48.26,48.24,48.26,83329.0,46.8942,46.9136,46.8942,46.9136,83329.0
2024-06-10 10:00:00,48.26,48.26,48.24,48.26,21883.0,46.9136,46.9136,46.8942,46.9136,21883.0
2024-06-10 10:30:00,48.26,48.26,48.25,48.25,18725.0,46.9136,46.9136,46.9039,46.9039,18725.0
2024-06-10 11:00:00,48.26,48.26,48.24,48.25,27455.0,46.9136,46.9136,46.8942,46.9039,27455.0
2024-06-10 11:30:00,48.25,48.26,48.24,48.25,16915.0,46.9039,46.9136,46.8942,46.9039,16915.0
2024-06-10 12:00:00,48.26,48.26,48.25,48.26,46192.0,46.9136,46.9136,46.9039,46.9136,46192.0
2024-06-10 12:30:00,48.26,48.26,48.25,48.25,42380.0,46.9136,46.9136,46.9039,46.9039,42380.0
2024-06-10 13:00:00,48.26,48.26,48.23,48.25,65585.0,46.9136,46.9136,46.8844,46.9039,65585.0
2024-06-10 13:30:00,48.25,48.25,48.24,48.25,45208.0,46.9039,46.9039,46.8942,46.9039,45208.0
2024-06-10 14:00:00,48.25,48.25,48.24,48.25,38476.0,46.9039,46.9039,46.8942,46.9039,38476.0
2024-06-10 14:30:00,48.25,48.25,48.24,48.24,35595.0,46.9039,46.9039,46.8942,46.8942,35595.0
2024-06-10 15:00:00,48.25,48.25,48.24,48.25,76808.0,46.9039,46.9039,46.8942,46.9039,76808.0
2024-06-10 15:30:00,48.24,48.25,48.24,48.25,86213.0,46.8942,46.9039,46.8942,46.9039,86213.0
2024-06-11 09:30:00,48.27,48.28,48.26,48.27,100920.0,46.9233,46.933,46.9136,46.9233,100920.0
2024-06-11 10:00:00,48.26,48.28,48.26,48.27,46371.0,46.9136,46.933,46.9136,46.9233,46371.0
2024-06-11 10:30:00,48.27,48.27,48.26,48.27,71165.0,46.9233,46.9233,46.9136,46.9233,71165.0
2024-06-11 11:00:00,48.26,48.27,48.26,48.26,68127.0,46.9136,46.9233,46.9136,46.9136,68127.0
2024-06-11 11:30:00,48.26,48.27,48.26,48.27,35914.0,46.9136,46.9233,46.9136,46.9233,35914.0
2024-06-11 12:00:00,48.27,48.27,48.26,48.26,47222.0,46.9233,46.9233,46.9136,46.9136,47222.0
2024-06-11 12:30:00,48.26,48.27,48.25,48.26,74544.0,46.9136,46.9233,46.9039,46.9136,74544.0
2024-06-11 13:00:00,48.26,48.29,48.25,48.28,148787.0,46.9136,46.9428,46.9039,46.933,148787.0
2024-06-11 13:30:00,48.29,48.3,48.28,48.3,148561.0,46.9428,46.9525,46.933,46.9525,148561.0
2024-06-11 14:00:00,48.29,48.3,48.29,48.3,65958.0,46.9428,46.9525,46.9428,46.9525,65958.0
2024-06-11 14:30:00,48.3,48.3,48.29,48.29,50878.0,46.9525,46.9525,46.9428,46.9428,50878.0
2024-06-11 15:00:00,48.29,48.3,48.29,48.3,62399.0,46.9428,46.9525,46.9428,46.9525,62399.0
2024-06-11 15:30:00,48.29,48.3,48.29,48.29,145748.0,46.9428,46.9525,46.9428,46.9428,145748.0
2024-06-12 09:30:00,48.39,48.4,48.37,48.38,66764.0,47.04,47.0497,47.0205,47.0303,66764.0
2024-06-12 10:00:00,48.38,48.4,48.36,48.39,459833.0,47.0303,47.0497,47.0108,47.04,459833.0
2024-06-12 10:30:00,48.39,48.41,48.38,48.38,633163.0,47.04,47.0594,47.0303,47.0303,633163.0
2024-06-12 11:00:00,48.38,48.39,48.38,48.39,140635.0,47.0303,47.04,47.0303,47.04,140635.0
2024-06-12 11:30:00,48.39,48.39,48.38,48.39,103783.0,47.04,47.04,47.0303,47.04,103783.0
2024-06-12 12:00:00,48.39,48.39,48.38,48.39,143373.0,47.04,47.04,47.0303,47.04,143373.0
2024-06-12 12:30:00,48.39,48.4,48.38,48.4,147596.0,47.04,47.0497,47.0303,47.0497,147596.0
2024-06-12 13:00:00,48.4,48.4,48.38,48.38,201523.0,47.0497,47.0497,47.0303,47.0303,201523.0
2024-06-12 13:30:00,48.38,48.38,48.37,48.38,73372.0,47.0303,47.0303,47.0205,47.0303,73372.0
2024-06-12 14:00:00,48.38,48.38,48.34,48.36,66523.0,47.0303,47.0303,46.9914,47.0108,66523.0
2024-06-12 14:30:00,48.35,48.36,48.3,48.31,25581.0,47.0011,47.0108,46.9525,46.9622,25581.0
2024-06-12 15:00:00,48.32,48.32,48.29,48.29,60153.0,46.9719,46.9719,46.9428,46.9428,60153.0
2024-06-12 15:30:00,48.29,48.3,48.27,48.28,53506.0,46.9428,46.9525,46.9233,46.933,53506.0
2024-06-13 09:30:00,48.34,48.35,48.33,48.33,35643.0,46.9914,47.0011,46.9817,46.9817,35643.0
2024-06-13 10:00:00,48.34,48.36,48.33,48.36,93413.0,46.9914,47.0108,46.9817,47.0108,93413.0
2024-06-13 10:30:00,48.36,48.37,48.35,48.36,21999.0,47.0108,47.0205,47.0011,47.0108,21999.0
2024-06-13 11:00:00,48.37,48.37,48.35,48.37,17509.0,47.0205,47.0205,47.0011,47.0205,17509.0
2024-06-13 11:30:00,48.36,48.38,48.36,48.37,18882.0,47.0108,47.0303,47.0108,47.0205,18882.0
2024-06-13 12:00:00,48.37,48.38,48.37,48.38,22258.0,47.0205,47.0303,47.0205,47.0303,22258.0
2024-06-13 12:30:00,48.38,48.38,48.37,48.38,23486.0,47.0303,47.0303,47.0205,47.0303,23486.0
2024-06-13 13:00:00,48.4,48.4,48.38,48.38,12695.0,47.0497,47.0497,47.0303,47.0303,12695.0
2024-06-13 13:30:00,48.39,48.39,48.36,48.36,18281.0,47.04,47.04,47.0108,47.0108,18281.0
2024-06-13 14:00:00,48.37,48.37,48.36,48.36,27439.0,47.0205,47.0205,47.0108,47.0108,27439.0
2024-06-13 14:30:00,48.36,48.37,48.36,48.37,25856.0,47.0108,47.0205,47.0108,47.0205,25856.0
2024-06-13 15:00:00,48.37,48.37,48.35,48.35,136663.0,47.0205,47.0205,47.0011,47.0011,136663.0
2024-06-13 15:30:00,48.35,48.36,48.34,48.34,44544.0,47.0011,47.0108,46.9914,46.9914,44544.0
2024-06-14 09:30:00,48.37,48.38,48.35,48.36,75552.0,47.0205,47.0303,47.0011,47.0108,75552.0
2024-06-14 10:00:00,48.37,48.38,48.35,48.36,39488.0,47.0205,47.0303,47.0011,47.0108,39488.0
2024-06-14 10:30:00,48.36,48.36,48.35,48.36,32527.0,47.0108,47.0108,47.0011,47.0108,32527.0
2024-06-14 11:00:00,48.35,48.36,48.34,48.34,17962.0,47.0011,47.0108,46.9914,46.9914,17962.0
2024-06-14 11:30:00,48.34,48.36,48.34,48.35,41143.0,46.9914,47.0108,46.9914,47.0011,41143.0
2024-06-14 12:00:00,48.35,48.36,48.34,48.35,35154.0,47.0011,47.0108,46.9914,47.0011,35154.0
2024-06-14 12:30:00,48.36,48.36,48.35,48.35,44765.0,47.0108,47.0108,47.0011,47.0011,44765.0
2024-06-14 13:00:00,48.35,48.36,48.34,48.34,26621.0,47.0011,47.0108,46.9914,46.9914,26621.0
2024-06-14 13:30:00,48.35,48.35,48.34,48.34,20442.0,47.0011,47.0011,46.9914,46.9914,20442.0
2024-06-14 14:00:00,48.34,48.35,48.34,48.34,39619.0,46.9914,47.0011,46.9914,46.9914,39619.0
2024-06-14 14:30:00,48.35,48.35,48.34,48.35,66428.0,47.0011,47.0011,46.9914,47.0011,66428.0
2024-06-14 15:00:00,48.34,48.35,48.34,48.34,36483.0,46.9914,47.0011,46.9914,46.9914,36483.0
2024-06-14 15:30:00,48.34,48.35,48.34,48.35,64994.0,46.9914,47.0011,46.9914,47.0011,64994.0
2024-06-17 09:30:00,48.35,48.35,48.32,48.34,66785.0,47.0011,47.0011,46.9719,46.9914,66785.0
2024-06-17 10:00:00,48.33,48.35,48.33,48.35,30649.0,46.9817,47.0011,46.9817,47.0011,30649.0
2024-06-17 10:30:00,48.35,48.35,48.34,48.34,20558.0,47.0011,47.0011,46.9914,46.9914,20558.0
2024-06-17 11:00:00,48.35,48.35,48.34,48.34,31188.0,47.0011,47.0011,46.9914,46.9914,31188.0
2024-06-17 11:30:00,48.34,48.35,48.33,48.34,50496.0,46.9914,47.0011,46.9817,46.9914,50496.0
2024-06-17 12:00:00,48.34,48.35,48.33,48.34,26837.0,46.9914,47.0011,46.9817,46.9914,26837.0
2024-06-17 12:30:00,48.34,48.35,48.34,48.34,12488.0,46.9914,47.0011,46.9914,46.9914,12488.0
2024-06-17 13:00:00,48.34,48.35,48.34,48.34,17267.0,46.9914,47.0011,46.9914,46.9914,17267.0
2024-06-17 13:30:00,48.35,48.35,48.34,48.35,19815.0,47.0011,47.0011,46.9914,47.0011,19815.0
2024-06-17 14:00:00,48.35,48.35,48.34,48.35,64444.0,47.0011,47.0011,46.9914,47.0011,64444.0
2024-06-17 14:30:00,48.34,48.35,48.34,48.34,35059.0,46.9914,47.0011,46.9914,46.9914,35059.0
2024-06-17 15:00:00,48.35,48.35,48.33,48.34,428649.0,47.0011,47.0011,46.9817,46.9914,428649.0
2024-06-17 15:30:00,48.34,48.35,48.33,48.35,128736.0,46.9914,47.0011,46.9817,47.0011,128736.0
2024-06-18 09:30:00,48.42,48.43,48.41,48.42,66735.0,47.0691,47.0789,47.0594,47.0691,66735.0
2024-06-18 10:00:00,48.41,48.42,48.41,48.41,26675.0,47.0594,47.0691,47.0594,47.0594,26675.0
2024-06-18 10:30:00,48.41,48.43,48.41,48.42,49445.0,47.0594,47.0789,47.0594,47.0691,49445.0
2024-06-18 11:00:00,48.43,48.43,48.41,48.42,27788.0,47.0789,47.0789,47.0594,47.0691,27788.0
2024-06-18 11:30:00,48.43,48.45,48.42,48.44,31023.0,47.0789,47.0983,47.0691,47.0886,31023.0
2024-06-18 12:00:00,48.44,48.44,48.43,48.43,24911.0,47.0886,47.0886,47.0789,47.0789,24911.0
2024-06-18 12:30:00,48.43,48.45,48.43,48.44,13265.0,47.0789,47.0983,47.0789,47.0886,13265.0
2024-06-18 13:00:00,48.44,48.46,48.43,48.44,34568.0,47.0886,47.108,47.0789,47.0886,34568.0
2024-06-18 13:30:00,48.44,48.44,48.43,48.44,27983.0,47.0886,47.0886,47.0789,47.0886,27983.0
2024-06-18 14:00:00,48.44,48.44,48.43,48.44,20097.0,47.0886,47.0886,47.0789,47.0886,20097.0
2024-06-18 14:30:00,48.44,48.46,48.43,48.45,74590.0,47.0886,47.108,47.0789,47.0983,74590.0
2024-06-18 15:00:00,48.46,48.46,48.45,48.45,57410.0,47.108,47.108,47.0983,47.0983,57410.0
2024-06-18 15:30:00,48.45,48.46,48.45,48.45,99841.0,47.0983,47.108,47.0983,47.0983,99841.0
2024-06-20 09:30:00,48.42,48.43,48.41,48.43,161611.0,47.0691,47.0789,47.0594,47.0789,161611.0
2024-06-20 10:00:00,48.43,48.43,48.42,48.43,29767.0,47.0789,47.0789,47.0691,47.0789,29767.0
2024-06-20 10:30:00,48.43,48.43,48.42,48.43,37992.0,47.0789,47.0789,47.0691,47.0789,37992.0
2024-06-20 11:00:00,48.43,48.45,48.42,48.44,43317.0,47.0789,47.0983,47.0691,47.0886,43317.0
2024-06-20 11:30:00,48.45,48.45,48.44,48.44,37844.0,47.0983,47.0983,47.0886,47.0886,37844.0
2024-06-20 12:00:00,48.44,48.45,48.44,48.45,38737.0,47.0886,47.0983,47.0886,47.0983,38737.0
2024-06-20 12:30:00,48.45,48.45,48.44,48.45,35245.0,47.0983,47.0983,47.0886,47.0983,35245.0
2024-06-20 13:00:00,48.45,48.48,48.44,48.47,64213.0,47.0983,47.1275,47.0886,47.1177,64213.0
2024-06-20 13:30:00,48.47,48.47,48.46,48.47,38366.0,47.1177,47.1177,47.108,47.1177,38366.0
2024-06-20 14:00:00,48.47,48.48,48.46,48.48,41785.0,47.1177,47.1275,47.108,47.1275,41785.0
2024-06-20 14:30:00,48.47,48.48,48.47,48.47,37781.0,47.1177,47.1275,47.1177,47.1177,37781.0
2024-06-20 15:00:00,48.48,48.48,48.47,48.48,54835.0,47.1275,47.1275,47.1177,47.1275,54835.0
2024-06-20 15:30:00,48.48,48.48,48.47,48.48,39209.0,47.1275,47.1275,47.1177,47.1275,39209.0
2024-06-21 09:30:00,48.52,48.53,48.49,48.5,97100.0,47.1664,47.1761,47.1372,47.1469,97100.0
2024-06-21 10:00:00,48.51,48.51,48.49,48.5,32663.0,47.1566,47.1566,47.1372,47.1469,32663.0
2024-06-21 10:30:00,48.49,48.49,48.48,48.49,21669.0,47.1372,47.1372,47.1275,47.1372,21669.0
2024-06-21 11:00:00,48.48,48.5,48.48,48.48,20589.0,47.1275,47.1469,47.1275,47.1275,20589.0
2024-06-21 11:30:00,48.48,48.49,48.48,48.48,32571.0,47.1275,47.1372,47.1275,47.1275,32571.0
2024-06-21 12:00:00,48.48,48.49,48.48,48.48,23918.0,47.1275,47.1372,47.1275,47.1275,23918.0
2024-06-21 12:30:00,48.48,48.49,48.47,48.48,21389.0,47.1275,47.1372,47.1177,47.1275,21389.0
2024-06-21 13:00:00,48.48,48.48,48.46,48.46,19479.0,47.1275,47.1275,47.108,47.108,19479.0
2024-06-21 13:30:00,48.46,48.48,48.46,48.48,37724.0,47.108,47.1275,47.108,47.1275,37724.0
2024-06-21 14:00:00,48.47,48.48,48.46,48.48,33446.0,47.1177,47.1275,47.108,47.1275,33446.0
2024-06-21 14:30:00,48.48,48.48,48.47,48.47,30417.0,47.1275,47.1275,47.1177,47.1177,30417.0
2024-06-21 15:00:00,48.48,48.48,48.46,48.47,34899.0,47.1275,47.1275,47.108,47.1177,34899.0
2024-06-21 15:30:00,48.48,48.48,48.45,48.47,519281.0,47.1275,47.1275,47.0983,47.1177,519281.0
2024-06-24 09:30:00,48.47,48.49,48.46,48.47,57566.0,47.1177,47.1372,47.108,47.1177,57566.0
2024-06-24 10:00:00,48.46,48.48,48.46,48.47,18785.0,47.108,47.1275,47.108,47.1177,18785.0
2024-06-24 10:30:00,48.47,48.47,48.46,48.46,15149.0,47.1177,47.1177,47.108,47.108,15149.0
2024-06-24 11:00:00,48.46,48.46,48.45,48.46,27968.0,47.108,47.108,47.0983,47.108,27968.0
2024-06-24 11:30:00,48.46,48.47,48.45,48.45,25865.0,47.108,47.1177,47.0983,47.0983,25865.0
2024-06-24 12:00:00,48.46,48.46,48.45,48.45,29272.0,47.108,47.108,47.0983,47.0983,29272.0
2024-06-24 12:30:00,48.46,48.46,48.45,48.45,16410.0,47.108,47.108,47.0983,47.0983,16410.0
2024-06-24 13:00:00,48.45,48.46,48.45,48.45,7153.0,47.0983,47.108,47.0983,47.0983,7153.0
2024-06-24 13:30:00,48.45,48.46,48.45,48.46,12814.0,47.0983,47.108,47.0983,47.108,12814.0
2024-06-24 14:00:00,48.45,48.47,48.45,48.46,41888.0,47.0983,47.1177,47.0983,47.108,41888.0
2024-06-24 14:30:00,48.47,48.47,48.46,48.47,52886.0,47.1177,47.1177,47.108,47.1177,52886.0
2024-06-24 15:00:00,48.46,48.47,48.46,48.46,36267.0,47.108,47.1177,47.108,47.108,36267.0
2024-06-24 15:30:00,48.47,48.48,48.46,48.48,60018.0,47.1177,47.1275,47.108,47.1275,60018.0
2024-06-25 09:30:00,48.46,48.48,48.46,48.47,25670.0,47.108,47.1275,47.108,47.1177,25670.0
2024-06-25 10:00:00,48.47,48.47,48.46,48.47,41448.0,47.1177,47.1177,47.108,47.1177,41448.0
2024-06-25 10:30:00,48.47,48.48,48.46,48.47,42154.0,47.1177,47.1275,47.108,47.1177,42154.0
2024-06-25 11:00:00,48.48,48.48,48.46,48.46,102282.0,47.1275,47.1275,47.108,47.108,102282.0
2024-06-25 11:30:00,48.46,48.47,48.46,48.47,38337.0,47.108,47.1177,47.108,47.1177,38337.0
2024-06-25 12:00:00,48.47,48.47,48.46,48.46,18788.0,47.1177,47.1177,47.108,47.108,18788.0
2024-06-25 12:30:00,48.46,48.47,48.45,48.46,19304.0,47.108,47.1177,47.0983,47.108,19304.0
2024-06-25 13:00:00,48.46,48.47,48.45,48.47,37367.0,47.108,47.1177,47.0983,47.1177,37367.0
2024-06-25 13:30:00,48.47,48.48,48.46,48.47,18656.0,47.1177,47.1275,47.108,47.1177,18656.0
2024-06-25 14:00:00,48.48,48.48,48.47,48.48,31555.0,47.1275,47.1275,47.1177,47.1275,31555.0
2024-06-25 14:30:00,48.47,48.48,48.47,48.47,34359.0,47.1177,47.1275,47.1177,47.1177,34359.0
2024-06-25 15:00:00,48.48,48.48,48.47,48.48,33778.0,47.1275,47.1275,47.1177,47.1275,33778.0
2024-06-25 15:30:00,48.48,48.49,48.47,48.48,41333.0,47.1275,47.1372,47.1177,47.1275,41333.0
2024-06-26 09:30:00,48.44,48.45,48.44,48.44,44722.0,47.0886,47.0983,47.0886,47.0886,44722.0
2024-06-26 10:00:00,48.44,48.45,48.41,48.44,21735.0,47.0886,47.0983,47.0594,47.0886,21735.0
2024-06-26 10:30:00,48.43,48.44,48.43,48.43,12423.0,47.0789,47.0886,47.0789,47.0789,12423.0
2024-06-26 11:00:00,48.43,48.44,48.42,48.43,13811.0,47.0789,47.0886,47.0691,47.0789,13811.0
2024-06-26 11:30:00,48.43,48.44,48.43,48.44,17507.0,47.0789,47.0886,47.0789,47.0886,17507.0
2024-06-26 12:00:00,48.44,48.44,48.43,48.44,27500.0,47.0886,47.0886,47.0789,47.0886,27500.0
2024-06-26 12:30:00,48.44,48.44,48.43,48.44,9380.0,47.0886,47.0886,47.0789,47.0886,9380.0
2024-06-26 13:00:00,48.44,48.46,48.43,48.46,54854.0,47.0886,47.108,47.0789,47.108,54854.0
2024-06-26 13:30:00,48.46,48.47,48.45,48.47,73307.0,47.108,47.1177,47.0983,47.1177,73307.0
2024-06-26 14:00:00,48.47,48.47,48.45,48.46,23156.0,47.1177,47.1177,47.0983,47.108,23156.0
2024-06-26 14:30:00,48.45,48.46,48.45,48.46,38662.0,47.0983,47.108,47.0983,47.108,38662.0
2024-06-26 15:00:00,48.46,48.46,48.44,48.45,66591.0,47.108,47.108,47.0886,47.0983,66591.0
2024-06-26 15:30:00,48.45,48.46,48.44,48.46,43729.0,47.0983,47.108,47.0886,47.108,43729.0
2024-06-27 09:30:00,48.51,48.53,48.51,48.53,108974.0,47.1566,47.1761,47.1566,47.1761,108974.0
2024-06-27 10:00:00,48.52,48.54,48.51,48.53,25073.0,47.1664,47.1858,47.1566,47.1761,25073.0
2024-06-27 10:30:00,48.52,48.53,48.52,48.53,71803.0,47.1664,47.1761,47.1664,47.1761,71803.0
2024-06-27 11:00:00,48.53,48.53,48.52,48.53,40532.0,47.1761,47.1761,47.1664,47.1761,40532.0
2024-06-27 11:30:00,48.52,48.53,48.51,48.52,23832.0,47.1664,47.1761,47.1566,47.1664,23832.0
2024-06-27 12:00:00,48.52,48.53,48.51,48.52,99213.0,47.1664,47.1761,47.1566,47.1664,99213.0
2024-06-27 12:30:00,48.51,48.52,48.51,48.52,20087.0,47.1566,47.1664,47.1566,47.1664,20087.0
2024-06-27 13:00:00,48.51,48.53,48.51,48.53,29156.0,47.1566,47.1761,47.1566,47.1761,29156.0
2024-06-27 13:30:00,48.53,48.54,48.52,48.53,385419.0,47.1761,47.1858,47.1664,47.1761,385419.0
2024-06-27 14:00:00,48.54,48.54,48.52,48.53,68788.0,47.1858,47.1858,47.1664,47.1761,68788.0
2024-06-27 14:30:00,48.53,48.53,48.52,48.52,80659.0,47.1761,47.1761,47.1664,47.1664,80659.0
2024-06-27 15:00:00,48.52,48.53,48.52,48.53,53851.0,47.1664,47.1761,47.1664,47.1761,53851.0
2024-06-27 15:30:00,48.52,48.53,48.51,48.52,113726.0,47.1664,47.1761,47.1566,47.1664,113726.0
2024-06-28 09:30:00,48.59,48.6,48.58,48.59,50270.0,47.2344,47.2441,47.2247,47.2344,50270.0
2024-06-28 10:00:00,48.59,48.6,48.57,48.58,56536.0,47.2344,47.2441,47.215,47.2247,56536.0
2024-06-28 10:30:00,48.58,48.59,48.55,48.56,45676.0,47.2247,47.2344,47.1955,47.2052,45676.0
2024-06-28 11:00:00,48.56,48.57,48.54,48.57,26898.0,47.2052,47.215,47.1858,47.215,26898.0
2024-06-28 11:30:00,48.57,48.57,48.55,48.55,20740.0,47.215,47.215,47.1955,47.1955,20740.0
2024-06-28 12:00:00,48.55,48.55,48.54,48.54,29632.0,47.1955,47.1955,47.1858,47.1858,29632.0
2024-06-28 12:30:00,48.54,48.55,48.53,48.53,15188.0,47.1858,47.1955,47.1761,47.1761,15188.0
2024-06-28 13:00:00,48.54,48.55,48.53,48.55,23274.0,47.1858,47.1955,47.1761,47.1955,23274.0
2024-06-28 13:30:00,48.55,48.55,48.54,48.55,52281.0,47.1955,47.1955,47.1858,47.1955,52281.0
2024-06-28 14:00:00,48.55,48.56,48.54,48.55,58446.0,47.1955,47.2052,47.1858,47.1955,58446.0
2024-06-28 14:30:00,48.56,48.56,48.55,48.55,31745.0,47.2052,47.2052,47.1955,47.1955,31745.0
2024-06-28 15:00:00,48.55,48.56,48.54,48.54,26920.0,47.1955,47.2052,47.1858,47.1858,26920.0
2024-06-28 15:30:00,48.55,48.56,48.54,48.54,66031.0,47.1955,47.2052,47.1858,47.1858,66031.0
2024-07-01 09:30:00,48.05,48.08,48.05,48.08,83347.0,47.1405,47.1699,47.1405,47.1699,83347.0
2024-07-01 10:00:00,48.08,48.1,48.05,48.05,70362.0,47.1699,47.1896,47.1405,47.1405,70362.0
2024-07-01 10:30:00,48.06,48.06,48.04,48.05,99974.0,47.1503,47.1503,47.1307,47.1405,99974.0
2024-07-01 11:00:00,48.04,48.05,48.04,48.05,36978.0,47.1307,47.1405,47.1307,47.1405,36978.0
2024-07-01 11:30:00,48.04,48.06,48.04,48.05,44821.0,47.1307,47.1503,47.1307,47.1405,44821.0
2024-07-01 12:00:00,48.05,48.07,48.05,48.06,22276.0,47.1405,47.1601,47.1405,47.1503,22276.0
2024-07-01 12:30:00,48.06,48.07,48.05,48.06,18447.0,47.1503,47.1601,47.1405,47.1503,18447.0
2024-07-01 13:00:00,48.05,48.06,48.05,48.06,14572.0,47.1405,47.1503,47.1405,47.1503,14572.0
2024-07-01 13:30:00,48.05,48.06,48.05,48.05,15809.0,47.1405,47.1503,47.1405,47.1405,15809.0
2024-07-01 14:00:00,48.05,48.06,48.05,48.05,186777.0,47.1405,47.1503,47.1405,47.1405,186777.0
2024-07-01 14:30:00,48.05,48.08,48.05,48.08,50800.0,47.1405,47.1699,47.1405,47.1699,50800.0
2024-07-01 15:00:00,48.07,48.08,48.07,48.08,60416.0,47.1601,47.1699,47.1601,47.1699,60416.0
2024-07-01 15:30:00,48.08,48.08,48.06,48.07,136516.0,47.1699,47.1699,47.1503,47.1601,136516.0
2024-07-02 09:30:00,48.12,48.14,48.12,48.13,60149.0,47.2092,47.2288,47.2092,47.219,60149.0
2024-07-02 10:00:00,48.12,48.12,48.1,48.11,39659.0,47.2092,47.2092,47.1896,47.1994,39659.0
2024-07-02 10:30:00,48.12,48.13,48.11,48.13,45034.0,47.2092,47.219,47.1994,47.219,45034.0
2024-07-02 11:00:00,48.13,48.13,48.1,48.1,63293.0,47.219,47.219,47.1896,47.1896,63293.0
2024-07-02 11:30:00,48.1,48.11,48.1,48.11,33919.0,47.1896,47.1994,47.1896,47.1994,33919.0
2024-07-02 12:00:00,48.11,48.11,48.09,48.09,38903.0,47.1994,47.1994,47.1797,47.1797,38903.0
2024-07-02 12:30:00,48.1,48.1,48.09,48.09,23053.0,47.1896,47.1896,47.1797,47.1797,23053.0
2024-07-02 13:00:00,48.09,48.1,48.09,48.1,46932.0,47.1797,47.1896,47.1797,47.1896,46932.0
2024-07-02 13:30:00,48.1,48.11,48.09,48.09,145552.0,47.1896,47.1994,47.1797,47.1797,145552.0
2024-07-02 14:00:00,48.1,48.11,48.09,48.09,41665.0,47.1896,47.1994,47.1797,47.1797,41665.0
2024-07-02 14:30:00,48.09,48.1,48.09,48.09,206044.0,47.1797,47.1896,47.1797,47.1797,206044.0
2024-07-02 15:00:00,48.09,48.11,48.09,48.11,79213.0,47.1797,47.1994,47.1797,47.1994,79213.0
2024-07-02 15:30:00,48.11,48.11,48.1,48.1,191888.0,47.1994,47.1994,47.1896,47.1896,191888.0
2024-07-03 09:30:00,48.12,48.12,48.11,48.11,200108.0,47.2092,47.2092,47.1994,47.1994,200108.0
2024-07-03 10:00:00,48.12,48.18,48.11,48.16,209657.0,47.2092,47.268,47.1994,47.2484,209657.0
2024-07-03 10:30:00,48.16,48.18,48.16,48.17,274312.0,47.2484,47.268,47.2484,47.2582,274312.0
2024-07-03 11:00:00,48.17,48.18,48.15,48.16,39993.0,47.2582,47.268,47.2386,47.2484,39993.0
2024-07-03 11:30:00,48.16,48.16,48.14,48.15,36558.0,47.2484,47.2484,47.2288,47.2386,36558.0
2024-07-03 12:00:00,48.14,48.15,48.13,48.14,74761.0,47.2288,47.2386,47.219,47.2288,74761.0
2024-07-03 12:30:00,48.14,48.15,48.13,48.15,195479.0,47.2288,47.2386,47.219,47.2386,195479.0
2024-07-05 09:30:00,48.22,48.24,48.21,48.21,90822.0,47.3073,47.3269,47.2975,47.2975,90822.0
2024-07-05 10:00:00,48.22,48.23,48.21,48.22,35836.0,47.3073,47.3171,47.2975,47.3073,35836.0
2024-07-05 10:30:00,48.23,48.24,48.22,48.23,51351.0,47.3171,47.3269,47.3073,47.3171,51351.0
2024-07-05 11:00:00,48.24,48.27,48.24,48.27,31603.0,47.3269,47.3563,47.3269,47.3563,31603.0
2024-07-05 11:30:00,48.27,48.27,48.26,48.27,36793.0,47.3563,47.3563,47.3465,47.3563,36793.0
2024-07-05 12:00:00,48.27,48.27,48.26,48.27,156132.0,47.3563,47.3563,47.3465,47.3563,156132.0
2024-07-05 12:30:00,48.27,48.27,48.25,48.26,116164.0,47.3563,47.3563,47.3367,47.3465,116164.0
2024-07-05 13:00:00,48.25,48.26,48.25,48.26,63707.0,47.3367,47.3465,47.3367,47.3465,63707.0
2024-07-05 13:30:00,48.26,48.26,48.25,48.26,16349.0,47.3465,47.3465,47.3367,47.3465,16349.0
2024-07-05 14:00:00,48.26,48.26,48.25,48.25,19850.0,47.3465,47.3465,47.3367,47.3367,19850.0
2024-07-05 14:30:00,48.26,48.26,48.25,48.26,21698.0,47.3465,47.3465,47.3367,47.3465,21698.0
2024-07-05 15:00:00,48.26,48.26,48.25,48.25,114653.0,47.3465,47.3465,47.3367,47.3367,114653.0
2024-07-05 15:30:00,48.26,48.26,48.24,48.24,68652.0,47.3465,47.3465,47.3269,47.3269,68652.0
2024-07-08 09:30:00,48.23,48.24,48.21,48.23,94517.0,47.3171,47.3269,47.2975,47.3171,94517.0
2024-07-08 10:00:00,48.24,48.24,48.23,48.23,32395.0,47.3269,47.3269,47.3171,47.3171,32395.0
2024-07-08 10:30:00,48.23,48.24,48.23,48.23,40880.0,47.3171,47.3269,47.3171,47.3171,40880.0
2024-07-08 11:00:00,48.23,48.24,48.23,48.23,101909.0,47.3171,47.3269,47.3171,47.3171,101909.0
2024-07-08 11:30:00,48.23,48.24,48.23,48.24,38180.0,47.3171,47.3269,47.3171,47.3269,38180.0
2024-07-08 12:00:00,48.23,48.24,48.23,48.24,25352.0,47.3171,47.3269,47.3171,47.3269,25352.0
2024-07-08 12:30:00,48.23,48.24,48.23,48.23,425922.0,47.3171,47.3269,47.3171,47.3171,425922.0
2024-07-08 13:00:00,48.23,48.25,48.23,48.24,12434.0,47.3171,47.3367,47.3171,47.3269,12434.0
2024-07-08 13:30:00,48.25,48.25,48.24,48.25,20096.0,47.3367,47.3367,47.3269,47.3367,20096.0
2024-07-08 14:00:00,48.25,48.25,48.24,48.25,22700.0,47.3367,47.3367,47.3269,47.3367,22700.0
2024-07-08 14:30:00,48.25,48.25,48.24,48.25,56396.0,47.3367,47.3367,47.3269,47.3367,56396.0
2024-07-08 15:00:00,48.25,48.25,48.24,48.25,26788.0,47.3367,47.3367,47.3269,47.3367,26788.0
2024-07-08 15:30:00,48.25,48.25,48.23,48.23,104854.0,47.3367,47.3367,47.3171,47.3171,104854.0
2024-07-09 09:30:00,48.23,48.24,48.22,48.23,88294.0,47.3171,47.3269,47.3073,47.3171,88294.0
2024-07-09 10:00:00,48.24,48.24,48.21,48.22,23594.0,47.3269,47.3269,47.2975,47.3073,23594.0
2024-07-09 10:30:00,48.21,48.23,48.21,48.21,24439.0,47.2975,47.3171,47.2975,47.2975,24439.0
2024-07-09 11:00:00,48.21,48.22,48.2,48.21,23127.0,47.2975,47.3073,47.2877,47.2975,23127.0
2024-07-09 11:30:00,48.2,48.21,48.2,48.21,28716.0,47.2877,47.2975,47.2877,47.2975,28716.0
2024-07-09 12:00:00,48.2,48.22,48.2,48.22,16199.0,47.2877,47.3073,47.2877,47.3073,16199.0
2024-07-09 12:30:00,48.21,48.22,48.21,48.22,31806.0,47.2975,47.3073,47.2975,47.3073,31806.0
2024-07-09 13:00:00,48.22,48.23,48.21,48.22,31637.0,47.3073,47.3171,47.2975,47.3073,31637.0
2024-07-09 13:30:00,48.22,48.22,48.21,48.21,9792.0,47.3073,47.3073,47.2975,47.2975,9792.0
2024-07-09 14:00:00,48.22,48.23,48.21,48.22,85745.0,47.3073,47.3171,47.2975,47.3073,85745.0
2024-07-09 14:30:00,48.22,48.23,48.22,48.22,109043.0,47.3073,47.3171,47.3073,47.3073,109043.0
2024-07-09 15:00:00,48.22,48.23,48.22,48.23,49153.0,47.3073,47.3171,47.3073,47.3171,49153.0
2024-07-09 15:30:00,48.23,48.23,48.22,48.23,46239.0,47.3171,47.3171,47.3073,47.3171,46239.0
2024-07-10 09:30:00,48.23,48.24,48.23,48.23,42060.0,47.3171,47.3269,47.3171,47.3171,42060.0
2024-07-10 10:00:00,48.23,48.24,48.22,48.23,38653.0,47.3171,47.3269,47.3073,47.3171,38653.0
2024-07-10 10:30:00,48.23,48.24,48.22,48.23,41066.0,47.3171,47.3269,47.3073,47.3171,41066.0
2024-07-10 11:00:00,48.22,48.23,48.22,48.22,32288.0,47.3073,47.3171,47.3073,47.3073,32288.0
2024-07-10 11:30:00,48.23,48.24,48.22,48.23,43130.0,47.3171,47.3269,47.3073,47.3171,43130.0
2024-07-10 12:00:00,48.23,48.24,48.23,48.23,16893.0,47.3171,47.3269,47.3171,47.3171,16893.0
2024-07-10 12:30:00,48.23,48.24,48.23,48.24,17821.0,47.3171,47.3269,47.3171,47.3269,17821.0
2024-07-10 13:00:00,48.23,48.25,48.23,48.23,22331.0,47.3171,47.3367,47.3171,47.3171,22331.0
2024-07-10 13:30:00,48.24,48.24,48.23,48.23,28683.0,47.3269,47.3269,47.3171,47.3171,28683.0
2024-07-10 14:00:00,48.23,48.24,48.23,48.23,96994.0,47.3171,47.3269,47.3171,47.3171,96994.0
2024-07-10 14:30:00,48.23,48.24,48.23,48.23,77802.0,47.3171,47.3269,47.3171,47.3171,77802.0
2024-07-10 15:00:00,48.23,48.24,48.22,48.23,99994.0,47.3171,47.3269,47.3073,47.3171,99994.0
2024-07-10 15:30:00,48.23,48.25,48.22,48.24,112711.0,47.3171,47.3367,47.3073,47.3269,112711.0
2024-07-11 09:30:00,48.21,48.3,48.21,48.28,139063.0,47.2975,47.3858,47.2975,47.3661,139063.0
2024-07-11 10:00:00,48.28,48.29,48.27,48.29,39025.0,47.3661,47.376,47.3563,47.376,39025.0
2024-07-11 10:30:00,48.29,48.29,48.27,48.29,15003.0,47.376,47.376,47.3563,47.376,15003.0
2024-07-11 11:00:00,48.29,48.3,48.28,48.29,43741.0,47.376,47.3858,47.3661,47.376,43741.0
2024-07-11 11:30:00,48.29,48.3,48.28,48.3,95007.0,47.376,47.3858,47.3661,47.3858,95007.0
2024-07-11 12:00:00,48.3,48.3,48.29,48.3,23348.0,47.3858,47.3858,47.376,47.3858,23348.0
2024-07-11 12:30:00,48.3,48.3,48.29,48.29,45067.0,47.3858,47.3858,47.376,47.376,45067.0
2024-07-11 13:00:00,48.29,48.3,48.28,48.28,275586.0,47.376,47.3858,47.3661,47.3661,275586.0
2024-07-11 13:30:00,48.28,48.29,48.26,48.27,29954.0,47.3661,47.376,47.3465,47.3563,29954.0
2024-07-11 14:00:00,48.27,48.28,48.26,48.28,113605.0,47.3563,47.3661,47.3465,47.3661,113605.0
2024-07-11 14:30:00,48.28,48.29,48.27,48.28,47352.0,47.3661,47.376,47.3563,47.3661,47352.0
2024-07-11 15:00:00,48.29,48.29,48.27,48.28,31138.0,47.376,47.376,47.3563,47.3661,31138.0
2024-07-11 15:30:00,48.28,48.28,48.26,48.26,61709.0,47.3661,47.3661,47.3465,47.3465,61709.0
2024-07-12 09:30:00,48.3,48.3,48.29,48.29,58727.0,47.3858,47.3858,47.376,47.376,58727.0
2024-07-12 10:00:00,48.29,48.31,48.28,48.29,79805.0,47.376,47.3956,47.3661,47.376,79805.0
2024-07-12 10:30:00,48.29,48.29,48.28,48.29,77527.0,47.376,47.376,47.3661,47.376,77527.0
2024-07-12 11:00:00,48.29,48.29,48.28,48.29,29150.0,47.376,47.376,47.3661,47.376,29150.0
2024-07-12 11:30:00,48.28,48.29,48.28,48.28,62722.0,47.3661,47.376,47.3661,47.3661,62722.0
2024-07-12 12:00:00,48.28,48.29,48.27,48.27,35306.0,47.3661,47.376,47.3563,47.3563,35306.0
2024-07-12 12:30:00,48.27,48.28,48.27,48.27,41852.0,47.3563,47.3661,47.3563,47.3563,41852.0
2024-07-12 13:00:00,48.28,48.28,48.27,48.28,18870.0,47.3661,47.3661,47.3563,47.3661,18870.0
2024-07-12 13:30:00,48.28,48.28,48.27,48.28,24498.0,47.3661,47.3661,47.3563,47.3661,24498.0
2024-07-12 14:00:00,48.28,48.28,48.27,48.28,33477.0,47.3661,47.3661,47.3563,47.3661,33477.0
2024-07-12 14:30:00,48.27,48.28,48.27,48.28,51208.0,47.3563,47.3661,47.3563,47.3661,51208.0
2024-07-12 15:00:00,48.28,48.29,48.27,48.29,42615.0,47.3661,47.376,47.3563,47.376,42615.0
2024-07-12 15:30:00,48.29,48.32,48.28,48.3,3325601.0,47.376,47.4054,47.3661,47.3858,3325601.0
2024-07-15 09:30:00,48.33,48.34,48.32,48.33,43522.0,47.4152,47.425,47.4054,47.4152,43522.0
2024-07-15 10:00:00,48.32,48.33,48.32,48.32,31555.0,47.4054,47.4152,47.4054,47.4054,31555.0
2024-07-15 10:30:00,48.32,48.34,48.31,48.34,19987.0,47.4054,47.425,47.3956,47.425,19987.0
2024-07-15 11:00:00,48.34,48.34,48.33,48.34,97099.0,47.425,47.425,47.4152,47.425,97099.0
2024-07-15 11:30:00,48.33,48.35,48.33,48.34,32247.0,47.4152,47.4348,47.4152,47.425,32247.0
2024-07-15 12:00:00,48.34,48.35,48.33,48.34,37060.0,47.425,47.4348,47.4152,47.425,37060.0
2024-07-15 12:30:00,48.34,48.36,48.33,48.34,47682.0,47.425,47.4446,47.4152,47.425,47682.0
2024-07-15 13:00:00,48.33,48.34,48.32,48.33,25444.0,47.4152,47.425,47.4054,47.4152,25444.0
2024-07-15 13:30:00,48.33,48.33,48.32,48.33,39490.0,47.4152,47.4152,47.4054,47.4152,39490.0
2024-07-15 14:00:00,48.33,48.34,48.32,48.34,39045.0,47.4152,47.425,47.4054,47.425,39045.0
2024-07-15 14:30:00,48.34,48.34,48.33,48.33,45320.0,47.425,47.425,47.4152,47.4152,45320.0
2024-07-15 15:00:00,48.34,48.34,48.32,48.34,47495.0,47.425,47.425,47.4054,47.425,47495.0
2024-07-15 15:30:00,48.33,48.35,48.33,48.34,154210.0,47.4152,47.4348,47.4152,47.425,154210.0
2024-07-16 09:30:00,48.33,48.34,48.32,48.32,46181.0,47.4152,47.425,47.4054,47.4054,46181.0
2024-07-16 10:00:00,48.33,48.33,48.32,48.33,23473.0,47.4152,47.4152,47.4054,47.4152,23473.0
2024-07-16 10:30:00,48.33,48.33,48.32,48.33,111201.0,47.4152,47.4152,47.4054,47.4152,111201.0
2024-07-16 11:00:00,48.33,48.35,48.32,48.34,38290.0,47.4152,47.4348,47.4054,47.425,38290.0
2024-07-16 11:30:00,48.34,48.35,48.34,48.35,174553.0,47.425,47.4348,47.425,47.4348,174553.0
2024-07-16 12:00:00,48.35,48.35,48.34,48.34,38135.0,47.4348,47.4348,47.425,47.425,38135.0
2024-07-16 12:30:00,48.34,48.35,48.34,48.34,20624.0,47.425,47.4348,47.425,47.425,20624.0
2024-07-16 13:00:00,48.34,48.35,48.34,48.35,45511.0,47.425,47.4348,47.425,47.4348,45511.0
2024-07-16 13:30:00,48.35,48.37,48.34,48.37,31775.0,47.4348,47.4544,47.425,47.4544,31775.0
2024-07-16 14:00:00,48.36,48.37,48.34,48.36,268594.0,47.4446,47.4544,47.425,47.4446,268594.0
2024-07-16 14:30:00,48.35,48.36,48.35,48.35,23859.0,47.4348,47.4446,47.4348,47.4348,23859.0
2024-07-16 15:00:00,48.36,48.36,48.34,48.36,108598.0,47.4446,47.4446,47.425,47.4446,108598.0
2024-07-16 15:30:00,48.36,48.37,48.35,48.36,108553.0,47.4446,47.4544,47.4348,47.4446,108553.0
2024-07-17 09:30:00,48.34,48.37,48.34,48.36,37848.0,47.425,47.4544,47.425,47.4446,37848.0
2024-07-17 10:00:00,48.35,48.36,48.33,48.34,70748.0,47.4348,47.4446,47.4152,47.425,70748.0
2024-07-17 10:30:00,48.35,48.35,48.34,48.34,19312.0,47.4348,47.4348,47.425,47.425,19312.0
2024-07-17 11:00:00,48.35,48.36,48.34,48.36,23248.0,47.4348,47.4446,47.425,47.4446,23248.0
2024-07-17 11:30:00,48.36,48.38,48.35,48.36,32233.0,47.4446,47.4643,47.4348,47.4446,32233.0
2024-07-17 12:00:00,48.36,48.37,48.36,48.36,36196.0,47.4446,47.4544,47.4446,47.4446,36196.0
2024-07-17 12:30:00,48.36,48.37,48.36,48.36,503402.0,47.4446,47.4544,47.4446,47.4446,503402.0
2024-07-17 13:00:00,48.36,48.38,48.36,48.37,37849.0,47.4446,47.4643,47.4446,47.4544,37849.0
2024-07-17 13:30:00,48.36,48.38,48.36,48.37,40626.0,47.4446,47.4643,47.4446,47.4544,40626.0
2024-07-17 14:00:00,48.37,48.38,48.36,48.38,83290.0,47.4544,47.4643,47.4446,47.4643,83290.0
2024-07-17 14:30:00,48.38,48.38,48.37,48.38,52922.0,47.4643,47.4643,47.4544,47.4643,52922.0
2024-07-17 15:00:00,48.38,48.38,48.37,48.38,50665.0,47.4643,47.4643,47.4544,47.4643,50665.0
2024-07-17 15:30:00,48.38,48.38,48.37,48.37,60432.0,47.4643,47.4643,47.4544,47.4544,60432.0
2024-07-18 09:30:00,48.35,48.38,48.35,48.37,39128.0,47.4348,47.4643,47.4348,47.4544,39128.0
2024-07-18 10:00:00,48.37,48.37,48.36,48.36,31834.0,47.4544,47.4544,47.4446,47.4446,31834.0
2024-07-18 10:30:00,48.36,48.38,48.35,48.37,37087.0,47.4446,47.4643,47.4348,47.4544,37087.0
2024-07-18 11:00:00,48.36,48.38,48.36,48.38,31927.0,47.4446,47.4643,47.4446,47.4643,31927.0
2024-07-18 11:30:00,48.38,48.38,48.37,48.37,10640.0,47.4643,47.4643,47.4544,47.4544,10640.0
2024-07-18 12:00:00,48.38,48.38,48.37,48.38,28314.0,47.4643,47.4643,47.4544,47.4643,28314.0
2024-07-18 12:30:00,48.38,48.38,48.37,48.38,13125.0,47.4643,47.4643,47.4544,47.4643,13125.0
2024-07-18 13:00:00,48.37,48.38,48.35,48.37,47060.0,47.4544,47.4643,47.4348,47.4544,47060.0
2024-07-18 13:30:00,48.36,48.37,48.36,48.36,18010.0,47.4446,47.4544,47.4446,47.4446,18010.0
2024-07-18 14:00:00,48.37,48.37,48.36,48.36,27479.0,47.4544,47.4544,47.4446,47.4446,27479.0
2024-07-18 14:30:00,48.36,48.37,48.35,48.35,51112.0,47.4446,47.4544,47.4348,47.4348,51112.0
2024-07-18 15:00:00,48.36,48.36,48.33,48.34,61384.0,47.4446,47.4446,47.4152,47.425,61384.0
2024-07-18 15:30:00,48.34,48.35,48.33,48.34,78698.0,47.425,47.4348,47.4152,47.425,78698.0
2024-07-19 09:30:00,48.33,48.33,48.31,48.31,45492.0,47.4152,47.4152,47.3956,47.3956,45492.0
2024-07-19 10:00:00,48.3,48.32,48.3,48.32,46309.0,47.3858,47.4054,47.3858,47.4054,46309.0
2024-07-19 10:30:00,48.32,48.33,48.31,48.32,28546.0,47.4054,47.4152,47.3956,47.4054,28546.0
2024-07-19 11:00:00,48.32,48.33,48.31,48.31,11863.0,47.4054,47.4152,47.3956,47.3956,11863.0
2024-07-19 11:30:00,48.32,48.32,48.3,48.31,18523.0,47.4054,47.4054,47.3858,47.3956,18523.0
2024-07-19 12:00:00,48.3,48.31,48.3,48.31,7488.0,47.3858,47.3956,47.3858,47.3956,7488.0
2024-07-19 12:30:00,48.3,48.31,48.3,48.3,17669.0,47.3858,47.3956,47.3858,47.3858,17669.0
2024-07-19 13:00:00,48.29,48.3,48.29,48.3,10911.0,47.376,47.3858,47.376,47.3858,10911.0
2024-07-19 13:30:00,48.29,48.3,48.29,48.29,10201.0,47.376,47.3858,47.376,47.376,10201.0
2024-07-19 14:00:00,48.3,48.3,48.28,48.29,7434.0,47.3858,47.3858,47.3661,47.376,7434.0
2024-07-19 14:30:00,48.29,48.29,48.28,48.28,26194.0,47.376,47.376,47.3661,47.3661,26194.0
2024-07-19 15:00:00,48.28,48.29,48.28,48.28,23692.0,47.3661,47.376,47.3661,47.3661,23692.0
2024-07-19 15:30:00,48.29,48.29,48.28,48.29,32616.0,47.376,47.376,47.3661,47.376,32616.0
2024-07-22 09:30:00,48.26,48.27,48.25,48.27,40541.0,47.3465,47.3563,47.3367,47.3563,40541.0
2024-07-22 10:00:00,48.26,48.27,48.25,48.26,47850.0,47.3465,47.3563,47.3367,47.3465,47850.0
2024-07-22 10:30:00,48.27,48.27,48.26,48.27,26752.0,47.3563,47.3563,47.3465,47.3563,26752.0
2024-07-22 11:00:00,48.26,48.27,48.25,48.25,40132.0,47.3465,47.3563,47.3367,47.3367,40132.0
2024-07-22 11:30:00,48.25,48.26,48.23,48.23,162074.0,47.3367,47.3465,47.3171,47.3171,162074.0
2024-07-22 12:00:00,48.23,48.25,48.23,48.24,32758.0,47.3171,47.3367,47.3171,47.3269,32758.0
2024-07-22 12:30:00,48.24,48.25,48.24,48.24,20100.0,47.3269,47.3367,47.3269,47.3269,20100.0
2024-07-22 13:00:00,48.24,48.25,48.24,48.25,11087.0,47.3269,47.3367,47.3269,47.3367,11087.0
2024-07-22 13:30:00,48.25,48.26,48.24,48.25,28723.0,47.3367,47.3465,47.3269,47.3367,28723.0
2024-07-22 14:00:00,48.26,48.26,48.25,48.26,46314.0,47.3465,47.3465,47.3367,47.3465,46314.0
2024-07-22 14:30:00,48.26,48.26,48.25,48.26,23900.0,47.3465,47.3465,47.3367,47.3465,23900.0
2024-07-22 15:00:00,48.25,48.27,48.25,48.27,51143.0,47.3367,47.3563,47.3367,47.3563,51143.0
2024-07-22 15:30:00,48.26,48.27,48.26,48.27,78307.0,47.3465,47.3563,47.3465,47.3563,78307.0
2024-07-23 09:30:00,48.28,48.29,48.27,48.29,47419.0,47.3661,47.376,47.3563,47.376,47419.0
2024-07-23 10:00:00,48.29,48.31,48.28,48.31,30675.0,47.376,47.3956,47.3661,47.3956,30675.0
2024-07-23 10:30:00,48.3,48.31,48.3,48.3,21868.0,47.3858,47.3956,47.3858,47.3858,21868.0
2024-07-23 11:00:00,48.3,48.3,48.29,48.3,23606.0,47.3858,47.3858,47.376,47.3858,23606.0
2024-07-23 11:30:00,48.3,48.3,48.29,48.3,19820.0,47.3858,47.3858,47.376,47.3858,19820.0
2024-07-23 12:00:00,48.3,48.3,48.29,48.3,17497.0,47.3858,47.3858,47.376,47.3858,17497.0
2024-07-23 12:30:00,48.3,48.3,48.29,48.29,15182.0,47.3858,47.3858,47.376,47.376,15182.0
2024-07-23 13:00:00,48.3,48.3,48.28,48.3,31299.0,47.3858,47.3858,47.3661,47.3858,31299.0
2024-07-23 13:30:00,48.3,48.3,48.29,48.3,712574.0,47.3858,47.3858,47.376,47.3858,712574.0
2024-07-23 14:00:00,48.3,48.3,48.29,48.3,15945.0,47.3858,47.3858,47.376,47.3858,15945.0
2024-07-23 14:30:00,48.29,48.3,48.29,48.29,33192.0,47.376,47.3858,47.376,47.376,33192.0
2024-07-23 15:00:00,48.3,48.3,48.29,48.3,80603.0,47.3858,47.3858,47.376,47.3858,80603.0
2024-07-23 15:30:00,48.29,48.3,48.28,48.28,48721.0,47.376,47.3858,47.3661,47.3661,48721.0
2024-07-24 09:30:00,48.33,48.34,48.31,48.31,84334.0,47.4152,47.425,47.3956,47.3956,84334.0
2024-07-24 10:00:00,48.31,48.34,48.31,48.34,29270.0,47.3956,47.425,47.3956,47.425,29270.0
2024-07-24 10:30:00,48.33,48.35,48.33,48.34,13945.0,47.4152,47.4348,47.4152,47.425,13945.0
2024-07-24 11:00:00,48.34,48.35,48.34,48.34,27425.0,47.425,47.4348,47.425,47.425,27425.0
2024-07-24 11:30:00,48.34,48.35,48.34,48.34,16903.0,47.425,47.4348,47.425,47.425,16903.0
2024-07-24 12:00:00,48.34,48.34,48.33,48.34,37083.0,47.425,47.425,47.4152,47.425,37083.0
2024-07-24 12:30:00,48.34,48.34,48.33,48.34,16363.0,47.425,47.425,47.4152,47.425,16363.0
2024-07-24 13:00:00,48.34,48.34,48.32,48.32,22566.0,47.425,47.425,47.4054,47.4054,22566.0
2024-07-24 13:30:00,48.32,48.33,48.31,48.32,21053.0,47.4054,47.4152,47.3956,47.4054,21053.0
2024-07-24 14:00:00,48.32,48.32,48.3,48.31,48476.0,47.4054,47.4054,47.3858,47.3956,48476.0
2024-07-24 14:30:00,48.31,48.32,48.31,48.31,58318.0,47.3956,47.4054,47.3956,47.3956,58318.0
2024-07-24 15:00:00,48.32,48.32,48.3,48.3,41511.0,47.4054,47.4054,47.3858,47.3858,41511.0
2024-07-24 15:30:00,48.31,48.31,48.28,48.29,343646.0,47.3956,47.3956,47.3661,47.376,343646.0
2024-07-25 09:30:00,48.3,48.32,48.29,48.32,43449.0,47.3858,47.4054,47.376,47.4054,43449.0
2024-07-25 10:00:00,48.32,48.34,48.31,48.32,23814.0,47.4054,47.425,47.3956,47.4054,23814.0
2024-07-25 10:30:00,48.32,48.33,48.31,48.31,40066.0,47.4054,47.4152,47.3956,47.3956,40066.0
2024-07-25 11:00:00,48.32,48.32,48.31,48.32,21516.0,47.4054,47.4054,47.3956,47.4054,21516.0
2024-07-25 11:30:00,48.32,48.32,48.31,48.32,25695.0,47.4054,47.4054,47.3956,47.4054,25695.0
2024-07-25 12:00:00,48.32,48.32,48.3,48.3,15899.0,47.4054,47.4054,47.3858,47.3858,15899.0
2024-07-25 12:30:00,48.3,48.31,48.3,48.3,38188.0,47.3858,47.3956,47.3858,47.3858,38188.0
2024-07-25 13:00:00,48.31,48.32,48.3,48.31,27584.0,47.3956,47.4054,47.3858,47.3956,27584.0
2024-07-25 13:30:00,48.3,48.31,48.29,48.3,18616.0,47.3858,47.3956,47.376,47.3858,18616.0
2024-07-25 14:00:00,48.3,48.3,48.29,48.29,24948.0,47.3858,47.3858,47.376,47.376,24948.0
2024-07-25 14:30:00,48.3,48.31,48.29,48.3,31860.0,47.3858,47.3956,47.376,47.3858,31860.0
2024-07-25 15:00:00,48.3,48.31,48.29,48.3,37248.0,47.3858,47.3956,47.376,47.3858,37248.0
2024-07-25 15:30:00,48.3,48.32,48.3,48.32,135745.0,47.3858,47.4054,47.3858,47.4054,135745.0
2024-07-26 09:30:00,48.37,48.38,48.36,48.37,69921.0,47.4544,47.4643,47.4446,47.4544,69921.0
2024-07-26 10:00:00,48.37,48.38,48.36,48.37,75714.0,47.4544,47.4643,47.4446,47.4544,75714.0
2024-07-26 10:30:00,48.36,48.38,48.36,48.36,44719.0,47.4446,47.4643,47.4446,47.4446,44719.0
2024-07-26 11:00:00,48.37,48.37,48.35,48.36,14324.0,47.4544,47.4544,47.4348,47.4446,14324.0
2024-07-26 11:30:00,48.36,48.37,48.36,48.37,14026.0,47.4446,47.4544,47.4446,47.4544,14026.0
2024-07-26 12:00:00,48.36,48.37,48.36,48.37,17813.0,47.4446,47.4544,47.4446,47.4544,17813.0
2024-07-26 12:30:00,48.37,48.37,48.36,48.37,19893.0,47.4544,47.4544,47.4446,47.4544,19893.0
2024-07-26 13:00:00,48.37,48.37,48.36,48.37,56491.0,47.4544,47.4544,47.4446,47.4544,56491.0
2024-07-26 13:30:00,48.37,48.38,48.36,48.38,19448.0,47.4544,47.4643,47.4446,47.4643,19448.0
2024-07-26 14:00:00,48.37,48.38,48.37,48.37,38996.0,47.4544,47.4643,47.4544,47.4544,38996.0
2024-07-26 14:30:00,48.38,48.38,48.37,48.38,27314.0,47.4643,47.4643,47.4544,47.4643,27314.0
2024-07-26 15:00:00,48.38,48.38,48.37,48.38,24802.0,47.4643,47.4643,47.4544,47.4643,24802.0
2024-07-26 15:30:00,48.38,48.38,48.37,48.38,61348.0,47.4643,47.4643,47.4544,47.4643,61348.0
2024-07-29 09:30:00,48.4,48.4,48.38,48.39,86444.0,47.4839,47.4839,47.4643,47.4741,86444.0
2024-07-29 10:00:00,48.38,48.39,48.37,48.38,59159.0,47.4643,47.4741,47.4544,47.4643,59159.0
2024-07-29 10:30:00,48.38,48.38,48.36,48.37,57359.0,47.4643,47.4643,47.4446,47.4544,57359.0
2024-07-29 11:00:00,48.36,48.38,48.36,48.38,61156.0,47.4446,47.4643,47.4446,47.4643,61156.0
2024-07-29 11:30:00,48.38,48.38,48.37,48.38,36277.0,47.4643,47.4643,47.4544,47.4643,36277.0
2024-07-29 12:00:00,48.38,48.38,48.37,48.38,16224.0,47.4643,47.4643,47.4544,47.4643,16224.0
2024-07-29 12:30:00,48.38,48.38,48.37,48.38,12577.0,47.4643,47.4643,47.4544,47.4643,12577.0
2024-07-29 13:00:00,48.38,48.38,48.37,48.37,17493.0,47.4643,47.4643,47.4544,47.4544,17493.0
2024-07-29 13:30:00,48.38,48.38,48.37,48.37,60635.0,47.4643,47.4643,47.4544,47.4544,60635.0
2024-07-29 14:00:00,48.38,48.38,48.37,48.38,37737.0,47.4643,47.4643,47.4544,47.4643,37737.0
2024-07-29 14:30:00,48.37,48.38,48.37,48.38,30371.0,47.4544,47.4643,47.4544,47.4643,30371.0
2024-07-29 15:00:00,48.37,48.38,48.37,48.38,28743.0,47.4544,47.4643,47.4544,47.4643,28743.0
2024-07-29 15:30:00,48.38,48.38,48.37,48.38,42274.0,47.4643,47.4643,47.4544,47.4643,42274.0
2024-07-30 09:30:00,48.39,48.39,48.38,48.39,68504.0,47.4741,47.4741,47.4643,47.4741,68504.0
2024-07-30 10:00:00,48.37,48.38,48.36,48.38,35095.0,47.4544,47.4643,47.4446,47.4643,35095.0
2024-07-30 10:30:00,48.37,48.38,48.37,48.37,14929.0,47.4544,47.4643,47.4544,47.4544,14929.0
2024-07-30 11:00:00,48.38,48.38,48.37,48.38,11679.0,47.4643,47.4643,47.4544,47.4643,11679.0
2024-07-30 11:30:00,48.38,48.38,48.37,48.38,20368.0,47.4643,47.4643,47.4544,47.4643,20368.0
2024-07-30 12:00:00,48.38,48.38,48.37,48.38,25877.0,47.4643,47.4643,47.4544,47.4643,25877.0
2024-07-30 12:30:00,48.37,48.4,48.37,48.4,24329.0,47.4544,47.4839,47.4544,47.4839,24329.0
2024-07-30 13:00:00,48.4,48.4,48.39,48.4,17387.0,47.4839,47.4839,47.4741,47.4839,17387.0
2024-07-30 13:30:00,48.4,48.4,48.39,48.39,33750.0,47.4839,47.4839,47.4741,47.4741,33750.0
2024-07-30 14:00:00,48.4,48.4,48.39,48.4,23636.0,47.4839,47.4839,47.4741,47.4839,23636.0
2024-07-30 14:30:00,48.4,48.4,48.39,48.39,33306.0,47.4839,47.4839,47.4741,47.4741,33306.0
2024-07-30 15:00:00,48.39,48.4,48.39,48.4,50147.0,47.4741,47.4839,47.4741,47.4839,50147.0
2024-07-30 15:30:00,48.39,48.4,48.38,48.38,120847.0,47.4741,47.4839,47.4643,47.4643,120847.0
2024-07-31 09:30:00,48.44,48.45,48.43,48.45,45173.0,47.5231,47.5329,47.5133,47.5329,45173.0
2024-07-31 10:00:00,48.45,48.45,48.44,48.45,51686.0,47.5329,47.5329,47.5231,47.5329,51686.0
2024-07-31 10:30:00,48.45,48.45,48.42,48.43,77877.0,47.5329,47.5329,47.5035,47.5133,77877.0
2024-07-31 11:00:00,48.43,48.44,48.42,48.44,45497.0,47.5133,47.5231,47.5035,47.5231,45497.0
2024-07-31 11:30:00,48.44,48.44,48.43,48.43,16379.0,47.5231,47.5231,47.5133,47.5133,16379.0
2024-07-31 12:00:00,48.44,48.44,48.43,48.44,17499.0,47.5231,47.5231,47.5133,47.5231,17499.0
2024-07-31 12:30:00,48.43,48.45,48.43,48.44,69365.0,47.5133,47.5329,47.5133,47.5231,69365.0
2024-07-31 13:00:00,48.44,48.45,48.42,48.42,18988.0,47.5231,47.5329,47.5035,47.5035,18988.0
2024-07-31 13:30:00,48.43,48.43,48.41,48.42,11206.0,47.5133,47.5133,47.4937,47.5035,11206.0
2024-07-31 14:00:00,48.41,48.42,48.39,48.42,30519.0,47.4937,47.5035,47.4741,47.5035,30519.0
2024-07-31 14:30:00,48.42,48.45,48.41,48.45,72624.0,47.5035,47.5329,47.4937,47.5329,72624.0
2024-07-31 15:00:00,48.45,48.51,48.44,48.5,70315.0,47.5329,47.5918,47.5231,47.582,70315.0
2024-07-31 15:30:00,48.5,48.55,48.49,48.54,87927.0,47.582,47.631,47.5722,47.6212,87927.0
2024-08-01 09:30:00,48.57,48.58,48.55,48.56,89375.0,47.6507,47.6605,47.631,47.6408,89375.0
2024-08-01 10:00:00,48.57,48.61,48.56,48.59,102078.0,47.6507,47.6899,47.6408,47.6703,102078.0
2024-08-01 10:30:00,48.6,48.61,48.59,48.59,53262.0,47.6801,47.6899,47.6703,47.6703,53262.0
2024-08-01 11:00:00,48.59,48.6,48.56,48.57,137926.0,47.6703,47.6801,47.6408,47.6507,137926.0
2024-08-01 11:30:00,48.57,48.58,48.56,48.58,113348.0,47.6507,47.6605,47.6408,47.6605,113348.0
2024-08-01 12:00:00,48.57,48.59,48.57,48.59,99585.0,47.6507,47.6703,47.6507,47.6703,99585.0
2024-08-01 12:30:00,48.58,48.59,48.55,48.55,31745.0,47.6605,47.6703,47.631,47.631,31745.0
2024-08-01 13:00:00,48.55,48.56,48.55,48.56,32300.0,47.631,47.6408,47.631,47.6408,32300.0
2024-08-01 13:30:00,48.55,48.56,48.55,48.55,29808.0,47.631,47.6408,47.631,47.631,29808.0
2024-08-01 14:00:00,48.55,48.56,48.55,48.55,37362.0,47.631,47.6408,47.631,47.631,37362.0
2024-08-01 14:30:00,48.55,48.58,48.54,48.57,94831.0,47.631,47.6605,47.6212,47.6507,94831.0
2024-08-01 15:00:00,48.57,48.57,48.56,48.57,34158.0,47.6507,47.6507,47.6408,47.6507,34158.0
2024-08-01 15:30:00,48.57,48.57,48.56,48.56,56536.0,47.6507,47.6507,47.6408,47.6408,56536.0
2024-08-02 09:30:00,48.67,48.68,48.65,48.66,132424.0,47.7488,47.7586,47.7291,47.739,132424.0
2024-08-02 10:00:00,48.67,48.71,48.66,48.69,90126.0,47.7488,47.788,47.739,47.7684,90126.0
2024-08-02 10:30:00,48.68,48.69,48.65,48.66,33747.0,47.7586,47.7684,47.7291,47.739,33747.0
2024-08-02 11:00:00,48.66,48.67,48.64,48.66,78606.0,47.739,47.7488,47.7193,47.739,78606.0
2024-08-02 11:30:00,48.66,48.66,48.61,48.62,71903.0,47.739,47.739,47.6899,47.6997,71903.0
2024-08-02 12:00:00,48.62,48.66,48.6,48.62,126614.0,47.6997,47.739,47.6801,47.6997,126614.0
2024-08-02 12:30:00,48.62,48.65,48.61,48.64,60610.0,47.6997,47.7291,47.6899,47.7193,60610.0
2024-08-02 13:00:00,48.65,48.66,48.63,48.65,36942.0,47.7291,47.739,47.7095,47.7291,36942.0
2024-08-02 13:30:00,48.64,48.66,48.63,48.63,81152.0,47.7193,47.739,47.7095,47.7095,81152.0
2024-08-02 14:00:00,48.63,48.65,48.62,48.65,65244.0,47.7095,47.7291,47.6997,47.7291,65244.0
2024-08-02 14:30:00,48.65,48.66,48.63,48.66,33739.0,47.7291,47.739,47.7095,47.739,33739.0
2024-08-02 15:00:00,48.66,48.66,48.63,48.65,63134.0,47.739,47.739,47.7095,47.7291,63134.0
2024-08-02 15:30:00,48.65,48.68,48.64,48.67,160965.0,47.7291,47.7586,47.7193,47.7488,160965.0
2024-08-05 09:30:00,48.66,48.7,48.64,48.67,128529.0,47.739,47.7782,47.7193,47.7488,128529.0
2024-08-05 10:00:00,48.66,48.7,48.58,48.66,525213.0,47.739,47.7782,47.6605,47.739,525213.0
2024-08-05 10:30:00,48.66,48.67,48.63,48.66,200065.0,47.739,47.7488,47.7095,47.739,200065.0
2024-08-05 11:00:00,48.66,48.68,48.6,48.63,212349.0,47.739,47.7586,47.6801,47.7095,212349.0
2024-08-05 11:30:00,48.63,48.65,48.61,48.62,51035.0,47.7095,47.7291,47.6899,47.6997,51035.0
2024-08-05 12:00:00,48.63,48.66,48.62,48.63,11099387.0,47.7095,47.739,47.6997,47.7095,11099387.0
2024-08-05 12:30:00,48.63,48.67,48.62,48.66,28535.0,47.7095,47.7488,47.6997,47.739,28535.0
2024-08-05 13:00:00,48.66,48.67,48.63,48.64,48205.0,47.739,47.7488,47.7095,47.7193,48205.0
2024-08-05 13:30:00,48.64,48.67,48.62,48.65,5786218.0,47.7193,47.7488,47.6997,47.7291,5786218.0
2024-08-05 14:00:00,48.66,48.67,48.64,48.66,153417.0,47.739,47.7488,47.7193,47.739,153417.0
2024-08-05 14:30:00,48.66,48.68,48.65,48.68,99713.0,47.739,47.7586,47.7291,47.7586,99713.0
2024-08-05 15:00:00,48.68,48.71,48.68,48.68,104608.0,47.7586,47.788,47.7586,47.7586,104608.0
2024-08-05 15:30:00,48.68,48.71,48.67,48.69,152973.0,47.7586,47.788,47.7488,47.7684,152973.0
2024-08-06 09:30:00,48.63,48.63,48.6,48.62,153633.0,47.7095,47.7095,47.6801,47.6997,153633.0
2024-08-06 10:00:00,48.62,48.63,48.61,48.61,51002.0,47.6997,47.7095,47.6899,47.6899,51002.0
2024-08-06 10:30:00,48.62,48.63,48.6,48.63,93710.0,47.6997,47.7095,47.6801,47.7095,93710.0
2024-08-06 11:00:00,48.62,48.63,48.6,48.61,94205.0,47.6997,47.7095,47.6801,47.6899,94205.0
2024-08-06 11:30:00,48.61,48.62,48.59,48.59,96046.0,47.6899,47.6997,47.6703,47.6703,96046.0
2024-08-06 12:00:00,48.6,48.61,48.59,48.59,87789.0,47.6801,47.6899,47.6703,47.6703,87789.0
2024-08-06 12:30:00,48.6,48.61,48.59,48.59,52904.0,47.6801,47.6899,47.6703,47.6703,52904.0
2024-08-06 13:00:00,48.59,48.6,48.58,48.6,36536.0,47.6703,47.6801,47.6605,47.6801,36536.0
2024-08-06 13:30:00,48.59,48.6,48.58,48.59,62049.0,47.6703,47.6801,47.6605,47.6703,62049.0
2024-08-06 14:00:00,48.59,48.63,48.58,48.63,98968.0,47.6703,47.7095,47.6605,47.7095,98968.0
2024-08-06 14:30:00,48.63,48.63,48.61,48.62,45998.0,47.7095,47.7095,47.6899,47.6997,45998.0
2024-08-06 15:00:00,48.62,48.62,48.59,48.59,103751.0,47.6997,47.6997,47.6703,47.6703,103751.0
2024-08-06 15:30:00,48.6,48.61,48.59,48.61,46602.0,47.6801,47.6899,47.6703,47.6899,46602.0
2024-08-07 09:30:00,48.6,48.61,48.58,48.58,35696.0,47.6801,47.6899,47.6605,47.6605,35696.0
2024-08-07 10:00:00,48.59,48.61,48.59,48.61,118643.0,47.6703,47.6899,47.6703,47.6899,118643.0
2024-08-07 10:30:00,48.61,48.61,48.59,48.59,51932.0,47.6899,47.6899,47.6703,47.6703,51932.0
2024-08-07 11:00:00,48.59,48.59,48.57,48.58,34454.0,47.6703,47.6703,47.6507,47.6605,34454.0
2024-08-07 11:30:00,48.58,48.6,48.58,48.59,29292.0,47.6605,47.6801,47.6605,47.6703,29292.0
2024-08-07 12:00:00,48.59,48.6,48.58,48.59,54393.0,47.6703,47.6801,47.6605,47.6703,54393.0
2024-08-07 12:30:00,48.59,48.61,48.58,48.59,32645.0,47.6703,47.6899,47.6605,47.6703,32645.0
2024-08-07 13:00:00,48.59,48.6,48.57,48.58,55171.0,47.6703,47.6801,47.6507,47.6605,55171.0
2024-08-07 13:30:00,48.58,48.59,48.57,48.58,23069.0,47.6605,47.6703,47.6507,47.6605,23069.0
2024-08-07 14:00:00,48.59,48.61,48.57,48.58,61633.0,47.6703,47.6899,47.6507,47.6605,61633.0
2024-08-07 14:30:00,48.57,48.58,48.56,48.57,64463.0,47.6507,47.6605,47.6408,47.6507,64463.0
2024-08-07 15:00:00,48.57,48.58,48.55,48.56,133797.0,47.6507,47.6605,47.631,47.6408,133797.0
2024-08-07 15:30:00,48.57,48.58,48.55,48.58,241897.0,47.6507,47.6605,47.631,47.6605,241897.0
2024-08-08 09:30:00,48.52,48.53,48.5,48.52,58953.0,47.6016,47.6114,47.582,47.6016,58953.0
2024-08-08 10:00:00,48.51,48.53,48.51,48.52,46305.0,47.5918,47.6114,47.5918,47.6016,46305.0
2024-08-08 10:30:00,48.52,48.54,48.51,48.53,39530.0,47.6016,47.6212,47.5918,47.6114,39530.0
2024-08-08 11:00:00,48.54,48.55,48.53,48.53,40753.0,47.6212,47.631,47.6114,47.6114,40753.0
2024-08-08 11:30:00,48.54,48.56,48.53,48.55,44827.0,47.6212,47.6408,47.6114,47.631,44827.0
2024-08-08 12:00:00,48.55,48.55,48.54,48.54,18963.0,47.631,47.631,47.6212,47.6212,18963.0
2024-08-08 12:30:00,48.54,48.55,48.53,48.54,30731.0,47.6212,47.631,47.6114,47.6212,30731.0
2024-08-08 13:00:00,48.54,48.55,48.51,48.54,62900.0,47.6212,47.631,47.5918,47.6212,62900.0
2024-08-08 13:30:00,48.54,48.55,48.53,48.54,60168.0,47.6212,47.631,47.6114,47.6212,60168.0
2024-08-08 14:00:00,48.53,48.55,48.52,48.54,47257.0,47.6114,47.631,47.6016,47.6212,47257.0
2024-08-08 14:30:00,48.55,48.56,48.54,48.55,46067.0,47.631,47.6408,47.6212,47.631,46067.0
2024-08-08 15:00:00,48.54,48.55,48.54,48.55,52893.0,47.6212,47.631,47.6212,47.631,52893.0
2024-08-08 15:30:00,48.55,48.56,48.54,48.56,41121.0,47.631,47.6408,47.6212,47.6408,41121.0
2024-08-09 09:30:00,48.61,48.62,48.58,48.59,84706.0,47.6899,47.6997,47.6605,47.6703,84706.0
2024-08-09 10:00:00,48.58,48.6,48.58,48.6,72416.0,47.6605,47.6801,47.6605,47.6801,72416.0
2024-08-09 10:30:00,48.59,48.6,48.57,48.57,33800.0,47.6703,47.6801,47.6507,47.6507,33800.0
2024-08-09 11:00:00,48.58,48.61,48.57,48.61,33935.0,47.6605,47.6899,47.6507,47.6899,33935.0
2024-08-09 11:30:00,48.61,48.61,48.59,48.59,23858.0,47.6899,47.6899,47.6703,47.6703,23858.0
2024-08-09 12:00:00,48.59,48.6,48.58,48.59,79360.0,47.6703,47.6801,47.6605,47.6703,79360.0
2024-08-09 12:30:00,48.59,48.6,48.58,48.59,27442.0,47.6703,47.6801,47.6605,47.6703,27442.0
2024-08-09 13:00:00,48.59,48.6,48.57,48.58,38001.0,47.6703,47.6801,47.6507,47.6605,38001.0
2024-08-09 13:30:00,48.57,48.58,48.57,48.58,21877.0,47.6507,47.6605,47.6507,47.6605,21877.0
2024-08-09 14:00:00,48.57,48.58,48.56,48.57,47348.0,47.6507,47.6605,47.6408,47.6507,47348.0
2024-08-09 14:30:00,48.57,48.58,48.56,48.57,32691.0,47.6507,47.6605,47.6408,47.6507,32691.0
2024-08-09 15:00:00,48.57,48.58,48.56,48.57,46205.0,47.6507,47.6605,47.6408,47.6507,46205.0
2024-08-09 15:30:00,48.56,48.59,48.56,48.58,64139.0,47.6408,47.6703,47.6408,47.6605,64139.0
2024-08-12 09:30:00,48.58,48.62,48.57,48.62,79922.0,47.6605,47.6997,47.6507,47.6997,79922.0
2024-08-12 10:00:00,48.62,48.63,48.61,48.61,34106.0,47.6997,47.7095,47.6899,47.6899,34106.0
2024-08-12 10:30:00,48.61,48.62,48.6,48.61,47123.0,47.6899,47.6997,47.6801,47.6899,47123.0
2024-08-12 11:00:00,48.6,48.64,48.6,48.64,71104.0,47.6801,47.7193,47.6801,47.7193,71104.0
2024-08-12 11:30:00,48.64,48.64,48.63,48.63,32932.0,47.7193,47.7193,47.7095,47.7095,32932.0
2024-08-12 12:00:00,48.63,48.64,48.63,48.64,59736.0,47.7095,47.7193,47.7095,47.7193,59736.0
2024-08-12 12:30:00,48.64,48.64,48.63,48.64,23458.0,47.7193,47.7193,47.7095,47.7193,23458.0
2024-08-12 13:00:00,48.64,48.65,48.63,48.65,48531.0,47.7193,47.7291,47.7095,47.7291,48531.0
2024-08-12 13:30:00,48.64,48.67,48.64,48.65,30855.0,47.7193,47.7488,47.7193,47.7291,30855.0
2024-08-12 14:00:00,48.66,48.67,48.65,48.66,21555.0,47.739,47.7488,47.7291,47.739,21555.0
2024-08-12 14:30:00,48.66,48.66,48.65,48.66,28967.0,47.739,47.739,47.7291,47.739,28967.0
2024-08-12 15:00:00,48.66,48.66,48.65,48.66,78733.0,47.739,47.739,47.7291,47.739,78733.0
2024-08-12 15:30:00,48.66,48.67,48.65,48.66,55334.0,47.739,47.7488,47.7291,47.739,55334.0
2024-08-13 09:30:00,48.71,48.73,48.69,48.7,102398.0,47.788,47.8076,47.7684,47.7782,102398.0
2024-08-13 10:00:00,48.7,48.71,48.7,48.7,68269.0,47.7782,47.788,47.7782,47.7782,68269.0
2024-08-13 10:30:00,48.7,48.71,48.69,48.71,39127.0,47.7782,47.788,47.7684,47.788,39127.0
2024-08-13 11:00:00,48.7,48.71,48.69,48.7,36774.0,47.7782,47.788,47.7684,47.7782,36774.0
2024-08-13 11:30:00,48.7,48.7,48.68,48.69,21887.0,47.7782,47.7782,47.7586,47.7684,21887.0
2024-08-13 12:00:00,48.69,48.7,48.68,48.7,22588.0,47.7684,47.7782,47.7586,47.7782,22588.0
2024-08-13 12:30:00,48.7,48.71,48.69,48.71,21812.0,47.7782,47.788,47.7684,47.788,21812.0
2024-08-13 13:00:00,48.7,48.71,48.7,48.71,13946.0,47.7782,47.788,47.7782,47.788,13946.0
2024-08-13 13:30:00,48.7,48.71,48.7,48.7,33260.0,47.7782,47.788,47.7782,47.7782,33260.0
2024-08-13 14:00:00,48.7,48.71,48.69,48.71,40616.0,47.7782,47.788,47.7684,47.788,40616.0
2024-08-13 14:30:00,48.7,48.72,48.7,48.71,29580.0,47.7782,47.7978,47.7782,47.788,29580.0
2024-08-13 15:00:00,48.71,48.72,48.71,48.71,50360.0,47.788,47.7978,47.788,47.788,50360.0
2024-08-13 15:30:00,48.71,48.72,48.71,48.72,68695.0,47.788,47.7978,47.788,47.7978,68695.0
2024-08-14 09:30:00,48.71,48.74,48.71,48.73,60916.0,47.788,47.8174,47.788,47.8076,60916.0
2024-08-14 10:00:00,48.73,48.75,48.72,48.73,36726.0,47.8076,47.8273,47.7978,47.8076,36726.0
2024-08-14 10:30:00,48.74,48.74,48.73,48.73,38965.0,47.8174,47.8174,47.8076,47.8076,38965.0
2024-08-14 11:00:00,48.73,48.75,48.73,48.73,40692.0,47.8076,47.8273,47.8076,47.8076,40692.0
2024-08-14 11:30:00,48.73,48.74,48.73,48.73,55074.0,47.8076,47.8174,47.8076,47.8076,55074.0
2024-08-14 12:00:00,48.73,48.74,48.72,48.73,19548.0,47.8076,47.8174,47.7978,47.8076,19548.0
2024-08-14 12:30:00,48.74,48.74,48.73,48.73,14702.0,47.8174,47.8174,47.8076,47.8076,14702.0
2024-08-14 13:00:00,48.73,48.73,48.71,48.71,34461.0,47.8076,47.8076,47.788,47.788,34461.0
2024-08-14 13:30:00,48.72,48.73,48.71,48.72,19955.0,47.7978,47.8076,47.788,47.7978,19955.0
2024-08-14 14:00:00,48.72,48.72,48.7,48.71,33592.0,47.7978,47.7978,47.7782,47.788,33592.0
2024-08-14 14:30:00,48.71,48.72,48.7,48.72,33787.0,47.788,47.7978,47.7782,47.7978,33787.0
2024-08-14 15:00:00,48.72,48.72,48.69,48.69,61936.0,47.7978,47.7978,47.7684,47.7684,61936.0
2024-08-14 15:30:00,48.69,48.7,48.68,48.68,43162.0,47.7684,47.7782,47.7586,47.7586,43162.0
2024-08-15 09:30:00,48.59,48.61,48.58,48.58,76925.0,47.6703,47.6899,47.6605,47.6605,76925.0
2024-08-15 10:00:00,48.58,48.62,48.58,48.62,55225.0,47.6605,47.6997,47.6605,47.6997,55225.0
2024-08-15 10:30:00,48.62,48.62,48.6,48.61,21678.0,47.6997,47.6997,47.6801,47.6899,21678.0
2024-08-15 11:00:00,48.61,48.61,48.6,48.6,29349.0,47.6899,47.6899,47.6801,47.6801,29349.0
2024-08-15 11:30:00,48.6,48.61,48.6,48.61,58350.0,47.6801,47.6899,47.6801,47.6899,58350.0
2024-08-15 12:00:00,48.6,48.63,48.6,48.61,42225.0,47.6801,47.7095,47.6801,47.6899,42225.0
2024-08-15 12:30:00,48.62,48.62,48.6,48.61,77417.0,47.6997,47.6997,47.6801,47.6899,77417.0
2024-08-15 13:00:00,48.61,48.62,48.6,48.61,27829.0,47.6899,47.6997,47.6801,47.6899,27829.0
2024-08-15 13:30:00,48.62,48.62,48.6,48.61,13225.0,47.6997,47.6997,47.6801,47.6899,13225.0
2024-08-15 14:00:00,48.6,48.61,48.6,48.61,26600.0,47.6801,47.6899,47.6801,47.6899,26600.0
2024-08-15 14:30:00,48.6,48.62,48.6,48.61,46706.0,47.6801,47.6997,47.6801,47.6899,46706.0
2024-08-15 15:00:00,48.61,48.63,48.61,48.62,52714.0,47.6899,47.7095,47.6899,47.6997,52714.0
2024-08-15 15:30:00,48.62,48.63,48.61,48.62,58808.0,47.6997,47.7095,47.6899,47.6997,58808.0
2024-08-16 09:30:00,48.65,48.67,48.65,48.66,31750.0,47.7291,47.7488,47.7291,47.739,31750.0
2024-08-16 10:00:00,48.66,48.66,48.61,48.62,52566.0,47.739,47.739,47.6899,47.6997,52566.0
2024-08-16 10:30:00,48.62,48.63,48.61,48.62,22745.0,47.6997,47.7095,47.6899,47.6997,22745.0
2024-08-16 11:00:00,48.63,48.63,48.61,48.62,38692.0,47.7095,47.7095,47.6899,47.6997,38692.0
2024-08-16 11:30:00,48.61,48.63,48.61,48.63,26388.0,47.6899,47.7095,47.6899,47.7095,26388.0
2024-08-16 12:00:00,48.62,48.63,48.62,48.63,60018.0,47.6997,47.7095,47.6997,47.7095,60018.0
2024-08-16 12:30:00,48.63,48.64,48.62,48.63,43620.0,47.7095,47.7193,47.6997,47.7095,43620.0
2024-08-16 13:00:00,48.63,48.64,48.62,48.63,16971.0,47.7095,47.7193,47.6997,47.7095,16971.0
2024-08-16 13:30:00,48.64,48.64,48.63,48.64,22067.0,47.7193,47.7193,47.7095,47.7193,22067.0
2024-08-16 14:00:00,48.63,48.64,48.63,48.63,34917.0,47.7095,47.7193,47.7095,47.7095,34917.0
2024-08-16 14:30:00,48.64,48.64,48.62,48.63,43697.0,47.7193,47.7193,47.6997,47.7095,43697.0
2024-08-16 15:00:00,48.63,48.64,48.62,48.63,59151.0,47.7095,47.7193,47.6997,47.7095,59151.0
2024-08-16 15:30:00,48.63,48.64,48.61,48.63,41009.0,47.7095,47.7193,47.6899,47.7095,41009.0
2024-08-19 09:30:00,48.62,48.64,48.61,48.64,52670.0,47.6997,47.7193,47.6899,47.7193,52670.0
2024-08-19 10:00:00,48.64,48.65,48.62,48.63,73139.0,47.7193,47.7291,47.6997,47.7095,73139.0
2024-08-19 10:30:00,48.63,48.64,48.62,48.63,89185.0,47.7095,47.7193,47.6997,47.7095,89185.0
2024-08-19 11:00:00,48.64,48.64,48.62,48.64,34286.0,47.7193,47.7193,47.6997,47.7193,34286.0
2024-08-19 11:30:00,48.64,48.66,48.63,48.66,42669.0,47.7193,47.739,47.7095,47.739,42669.0
2024-08-19 12:00:00,48.66,48.66,48.64,48.64,88418.0,47.739,47.739,47.7193,47.7193,88418.0
2024-08-19 12:30:00,48.65,48.65,48.63,48.64,31425.0,47.7291,47.7291,47.7095,47.7193,31425.0
2024-08-19 13:00:00,48.64,48.64,48.63,48.64,67438.0,47.7193,47.7193,47.7095,47.7193,67438.0
2024-08-19 13:30:00,48.64,48.64,48.63,48.63,30985.0,47.7193,47.7193,47.7095,47.7095,30985.0
2024-08-19 14:00:00,48.64,48.64,48.62,48.63,36863.0,47.7193,47.7193,47.6997,47.7095,36863.0
2024-08-19 14:30:00,48.63,48.63,48.61,48.62,28895.0,47.7095,47.7095,47.6899,47.6997,28895.0
2024-08-19 15:00:00,48.61,48.62,48.6,48.61,201982.0,47.6899,47.6997,47.6801,47.6899,201982.0
2024-08-19 15:30:00,48.62,48.62,48.61,48.62,57959.0,47.6997,47.6997,47.6899,47.6997,57959.0
2024-08-20 09:30:00,48.66,48.68,48.65,48.68,55660.0,47.739,47.7586,47.7291,47.7586,55660.0
2024-08-20 10:00:00,48.67,48.68,48.65,48.68,57145.0,47.7488,47.7586,47.7291,47.7586,57145.0
2024-08-20 10:30:00,48.68,48.68,48.67,48.68,28296.0,47.7586,47.7586,47.7488,47.7586,28296.0
2024-08-20 11:00:00,48.68,48.69,48.66,48.66,26963.0,47.7586,47.7684,47.739,47.739,26963.0
2024-08-20 11:30:00,48.66,48.68,48.66,48.68,21935.0,47.739,47.7586,47.739,47.7586,21935.0
2024-08-20 12:00:00,48.68,48.68,48.67,48.68,89118.0,47.7586,47.7586,47.7488,47.7586,89118.0
2024-08-20 12:30:00,48.68,48.69,48.67,48.68,35103.0,47.7586,47.7684,47.7488,47.7586,35103.0
2024-08-20 13:00:00,48.68,48.68,48.67,48.67,37430.0,47.7586,47.7586,47.7488,47.7488,37430.0
2024-08-20 13:30:00,48.68,48.68,48.67,48.68,62868.0,47.7586,47.7586,47.7488,47.7586,62868.0
2024-08-20 14:00:00,48.67,48.68,48.66,48.68,35241.0,47.7488,47.7586,47.739,47.7586,35241.0
2024-08-20 14:30:00,48.68,48.68,48.67,48.68,23787.0,47.7586,47.7586,47.7488,47.7586,23787.0
2024-08-20 15:00:00,48.68,48.68,48.67,48.68,26619.0,47.7586,47.7586,47.7488,47.7586,26619.0
2024-08-20 15:30:00,48.67,48.68,48.67,48.68,57849.0,47.7488,47.7586,47.7488,47.7586,57849.0
2024-08-21 09:30:00,48.71,48.72,48.7,48.71,73542.0,47.788,47.7978,47.7782,47.788,73542.0
2024-08-21 10:00:00,48.71,48.74,48.68,48.71,107129.0,47.788,47.8174,47.7586,47.788,107129.0
2024-08-21 10:30:00,48.71,48.73,48.69,48.73,40097.0,47.788,47.8076,47.7684,47.8076,40097.0
2024-08-21 11:00:00,48.73,48.74,48.72,48.73,32844.0,47.8076,47.8174,47.7978,47.8076,32844.0
2024-08-21 11:30:00,48.72,48.74,48.72,48.73,80526.0,47.7978,47.8174,47.7978,47.8076,80526.0
2024-08-21 12:00:00,48.73,48.74,48.72,48.73,46226.0,47.8076,47.8174,47.7978,47.8076,46226.0
2024-08-21 12:30:00,48.72,48.73,48.72,48.73,16988.0,47.7978,47.8076,47.7978,47.8076,16988.0
2024-08-21 13:00:00,48.73,48.74,48.72,48.73,42371.0,47.8076,47.8174,47.7978,47.8076,42371.0
2024-08-21 13:30:00,48.73,48.74,48.73,48.73,23754.0,47.8076,47.8174,47.8076,47.8076,23754.0
2024-08-21 14:00:00,48.74,48.76,48.73,48.75,70561.0,47.8174,47.8371,47.8076,47.8273,70561.0
2024-08-21 14:30:00,48.74,48.75,48.73,48.74,89945.0,47.8174,47.8273,47.8076,47.8174,89945.0
2024-08-21 15:00:00,48.74,48.75,48.73,48.73,62129.0,47.8174,47.8273,47.8076,47.8076,62129.0
2024-08-21 15:30:00,48.73,48.75,48.73,48.75,105333.0,47.8076,47.8273,47.8076,47.8273,105333.0
2024-08-22 09:30:00,48.68,48.7,48.66,48.66,154338.0,47.7586,47.7782,47.739,47.739,154338.0
2024-08-22 10:00:00,48.66,48.67,48.65,48.66,54955.0,47.739,47.7488,47.7291,47.739,54955.0
2024-08-22 10:30:00,48.66,48.67,48.65,48.66,60143.0,47.739,47.7488,47.7291,47.739,60143.0
2024-08-22 11:00:00,48.66,48.67,48.65,48.66,34124.0,47.739,47.7488,47.7291,47.739,34124.0
2024-08-22 11:30:00,48.66,48.67,48.66,48.66,131171.0,47.739,47.7488,47.739,47.739,131171.0
2024-08-22 12:00:00,48.66,48.67,48.65,48.66,24214.0,47.739,47.7488,47.7291,47.739,24214.0
2024-08-22 12:30:00,48.66,48.66,48.64,48.65,38684.0,47.739,47.739,47.7193,47.7291,38684.0
2024-08-22 13:00:00,48.65,48.66,48.64,48.66,43768.0,47.7291,47.739,47.7193,47.739,43768.0
2024-08-22 13:30:00,48.66,48.68,48.65,48.68,34225.0,47.739,47.7586,47.7291,47.7586,34225.0
2024-08-22 14:00:00,48.67,48.68,48.66,48.68,30456.0,47.7488,47.7586,47.739,47.7586,30456.0
2024-08-22 14:30:00,48.67,48.68,48.66,48.68,27572.0,47.7488,47.7586,47.739,47.7586,27572.0
2024-08-22 15:00:00,48.68,48.69,48.67,48.69,61304.0,47.7586,47.7684,47.7488,47.7684,61304.0
2024-08-22 15:30:00,48.69,48.69,48.68,48.69,155856.0,47.7684,47.7684,47.7586,47.7684,155856.0
2024-08-23 09:30:00,48.72,48.73,48.7,48.72,38045.0,47.7978,47.8076,47.7782,47.7978,38045.0
2024-08-23 10:00:00,48.72,48.83,48.72,48.79,77213.0,47.7978,47.9057,47.7978,47.8665,77213.0
2024-08-23 10:30:00,48.79,48.84,48.78,48.84,85031.0,47.8665,47.9155,47.8567,47.9155,85031.0
2024-08-23 11:00:00,48.84,48.85,48.83,48.84,49264.0,47.9155,47.9254,47.9057,47.9155,49264.0
2024-08-23 11:30:00,48.83,48.84,48.82,48.83,105467.0,47.9057,47.9155,47.8959,47.9057,105467.0
2024-08-23 12:00:00,48.83,48.84,48.82,48.83,28324.0,47.9057,47.9155,47.8959,47.9057,28324.0
2024-08-23 12:30:00,48.83,48.83,48.8,48.81,57541.0,47.9057,47.9057,47.8763,47.8861,57541.0
2024-08-23 13:00:00,48.82,48.82,48.81,48.82,34859.0,47.8959,47.8959,47.8861,47.8959,34859.0
2024-08-23 13:30:00,48.82,48.84,48.81,48.84,21604.0,47.8959,47.9155,47.8861,47.9155,21604.0
2024-08-23 14:00:00,48.84,48.85,48.83,48.85,67496.0,47.9155,47.9254,47.9057,47.9254,67496.0
2024-08-23 14:30:00,48.85,48.85,48.83,48.83,25141.0,47.9254,47.9254,47.9057,47.9057,25141.0
2024-08-23 15:00:00,48.84,48.85,48.83,48.83,53890.0,47.9155,47.9254,47.9057,47.9057,53890.0
2024-08-23 15:30:00,48.84,48.84,48.78,48.84,3980135.0,47.9155,47.9155,47.8567,47.9155,3980135.0
2024-08-26 09:30:00,48.9,48.9,48.87,48.88,108504.0,47.9744,47.9744,47.945,47.9548,108504.0
2024-08-26 10:00:00,48.88,48.91,48.87,48.9,57530.0,47.9548,47.9842,47.945,47.9744,57530.0
2024-08-26 10:30:00,48.9,48.91,48.89,48.9,59716.0,47.9744,47.9842,47.9646,47.9744,59716.0
2024-08-26 11:00:00,48.9,48.9,48.87,48.88,24353.0,47.9744,47.9744,47.945,47.9548,24353.0
2024-08-26 11:30:00,48.88,48.88,48.87,48.88,31310.0,47.9548,47.9548,47.945,47.9548,31310.0
2024-08-26 12:00:00,48.87,48.88,48.87,48.88,46471.0,47.945,47.9548,47.945,47.9548,46471.0
2024-08-26 12:30:00,48.88,48.88,48.87,48.88,16179.0,47.9548,47.9548,47.945,47.9548,16179.0
2024-08-26 13:00:00,48.88,48.88,48.87,48.88,35599.0,47.9548,47.9548,47.945,47.9548,35599.0
2024-08-26 13:30:00,48.88,48.88,48.87,48.88,66926.0,47.9548,47.9548,47.945,47.9548,66926.0
2024-08-26 14:00:00,48.88,48.9,48.87,48.87,189026.0,47.9548,47.9744,47.945,47.945,189026.0
2024-08-26 14:30:00,48.87,48.88,48.86,48.87,1378644.0,47.945,47.9548,47.9352,47.945,1378644.0
2024-08-26 15:00:00,48.87,48.87,48.86,48.87,66243.0,47.945,47.945,47.9352,47.945,66243.0
2024-08-26 15:30:00,48.87,48.87,48.85,48.86,85642.0,47.945,47.945,47.9254,47.9352,85642.0
2024-08-27 09:30:00,48.83,48.85,48.83,48.84,44582.0,47.9057,47.9254,47.9057,47.9155,44582.0
2024-08-27 10:00:00,48.84,48.85,48.83,48.84,28455.0,47.9155,47.9254,47.9057,47.9155,28455.0
2024-08-27 10:30:00,48.84,48.84,48.82,48.83,40431.0,47.9155,47.9155,47.8959,47.9057,40431.0
2024-08-27 11:00:00,48.83,48.85,48.83,48.84,127902.0,47.9057,47.9254,47.9057,47.9155,127902.0
2024-08-27 11:30:00,48.84,48.85,48.84,48.84,18998.0,47.9155,47.9254,47.9155,47.9155,18998.0
2024-08-27 12:00:00,48.84,48.85,48.84,48.84,24331.0,47.9155,47.9254,47.9155,47.9155,24331.0
2024-08-27 12:30:00,48.84,48.85,48.84,48.84,21758.0,47.9155,47.9254,47.9155,47.9155,21758.0
2024-08-27 13:00:00,48.85,48.86,48.84,48.86,51644.0,47.9254,47.9352,47.9155,47.9352,51644.0
2024-08-27 13:30:00,48.86,48.87,48.85,48.87,29881.0,47.9352,47.945,47.9254,47.945,29881.0
2024-08-27 14:00:00,48.87,48.88,48.86,48.88,43168.0,47.945,47.9548,47.9352,47.9548,43168.0
2024-08-27 14:30:00,48.87,48.88,48.87,48.88,45031.0,47.945,47.9548,47.945,47.9548,45031.0
2024-08-27 15:00:00,48.88,48.88,48.87,48.87,62960.0,47.9548,47.9548,47.945,47.945,62960.0
2024-08-27 15:30:00,48.87,48.88,48.86,48.87,103942.0,47.945,47.9548,47.9352,47.945,103942.0
2024-08-28 09:30:00,48.88,48.88,48.86,48.87,54253.0,47.9548,47.9548,47.9352,47.945,54253.0
2024-08-28 10:00:00,48.87,48.88,48.86,48.88,97890.0,47.945,47.9548,47.9352,47.9548,97890.0
2024-08-28 10:30:00,48.88,48.88,48.87,48.88,21009.0,47.9548,47.9548,47.945,47.9548,21009.0
2024-08-28 11:00:00,48.88,48.89,48.88,48.89,38640.0,47.9548,47.9646,47.9548,47.9646,38640.0
2024-08-28 11:30:00,48.89,48.89,48.87,48.88,25205.0,47.9646,47.9646,47.945,47.9548,25205.0
2024-08-28 12:00:00,48.88,48.88,48.86,48.87,35109.0,47.9548,47.9548,47.9352,47.945,35109.0
2024-08-28 12:30:00,48.87,48.87,48.86,48.87,39740.0,47.945,47.945,47.9352,47.945,39740.0
2024-08-28 13:00:00,48.87,48.87,48.86,48.87,21852.0,47.945,47.945,47.9352,47.945,21852.0
2024-08-28 13:30:00,48.87,48.87,48.86,48.87,186950.0,47.945,47.945,47.9352,47.945,186950.0
2024-08-28 14:00:00,48.86,48.87,48.85,48.86,46386.0,47.9352,47.945,47.9254,47.9352,46386.0
2024-08-28 14:30:00,48.86,48.87,48.85,48.87,29042.0,47.9352,47.945,47.9254,47.945,29042.0
2024-08-28 15:00:00,48.86,48.87,48.85,48.86,91377.0,47.9352,47.945,47.9254,47.9352,91377.0
2024-08-28 15:30:00,48.86,48.87,48.86,48.87,134890.0,47.9352,47.945,47.9352,47.945,134890.0
2024-08-29 09:30:00,48.85,48.86,48.84,48.86,223118.0,47.9254,47.9352,47.9155,47.9352,223118.0
2024-08-29 10:00:00,48.86,48.87,48.85,48.85,268677.0,47.9352,47.945,47.9254,47.9254,268677.0
2024-08-29 10:30:00,48.86,48.86,48.83,48.84,89813.0,47.9352,47.9352,47.9057,47.9155,89813.0
2024-08-29 11:00:00,48.84,48.85,48.84,48.84,71928.0,47.9155,47.9254,47.9155,47.9155,71928.0
2024-08-29 11:30:00,48.84,48.85,48.84,48.84,96746.0,47.9155,47.9254,47.9155,47.9155,96746.0
2024-08-29 12:00:00,48.85,48.86,48.84,48.86,202074.0,47.9254,47.9352,47.9155,47.9352,202074.0
2024-08-29 12:30:00,48.86,48.86,48.85,48.86,28885.0,47.9352,47.9352,47.9254,47.9352,28885.0
2024-08-29 13:00:00,48.86,48.86,48.84,48.85,49632.0,47.9352,47.9352,47.9155,47.9254,49632.0
2024-08-29 13:30:00,48.85,48.86,48.85,48.86,30420.0,47.9254,47.9352,47.9254,47.9352,30420.0
2024-08-29 14:00:00,48.86,48.86,48.85,48.86,46284.0,47.9352,47.9352,47.9254,47.9352,46284.0
2024-08-29 14:30:00,48.86,48.86,48.85,48.86,30826.0,47.9352,47.9352,47.9254,47.9352,30826.0
2024-08-29 15:00:00,48.86,48.86,48.85,48.86,32152.0,47.9352,47.9352,47.9254,47.9352,32152.0
2024-08-29 15:30:00,48.86,48.86,48.85,48.85,52243.0,47.9352,47.9352,47.9254,47.9254,52243.0
2024-08-30 09:30:00,48.85,48.85,48.83,48.84,95898.0,47.9254,47.9254,47.9057,47.9155,95898.0
2024-08-30 10:00:00,48.84,48.85,48.84,48.84,78123.0,47.9155,47.9254,47.9155,47.9155,78123.0
2024-08-30 10:30:00,48.84,48.85,48.83,48.84,48365.0,47.9155,47.9254,47.9057,47.9155,48365.0
2024-08-30 11:00:00,48.84,48.85,48.83,48.84,94030.0,47.9155,47.9254,47.9057,47.9155,94030.0
2024-08-30 11:30:00,48.84,48.85,48.83,48.84,33836.0,47.9155,47.9254,47.9057,47.9155,33836.0
2024-08-30 12:00:00,48.84,48.84,48.82,48.82,30848.0,47.9155,47.9155,47.8959,47.8959,30848.0
2024-08-30 12:30:00,48.82,48.83,48.81,48.82,35138.0,47.8959,47.9057,47.8861,47.8959,35138.0
2024-08-30 13:00:00,48.82,48.83,48.81,48.81,47328.0,47.8959,47.9057,47.8861,47.8861,47328.0
2024-08-30 13:30:00,48.82,48.83,48.81,48.82,24836.0,47.8959,47.9057,47.8861,47.8959,24836.0
2024-08-30 14:00:00,48.82,48.83,48.82,48.83,49906.0,47.8959,47.9057,47.8959,47.9057,49906.0
2024-08-30 14:30:00,48.83,48.84,48.82,48.83,56621.0,47.9057,47.9155,47.8959,47.9057,56621.0
2024-08-30 15:00:00,48.83,48.83,48.81,48.83,54227.0,47.9057,47.9057,47.8861,47.9057,54227.0
2024-08-30 15:30:00,48.83,48.83,48.8,48.82,75514.0,47.9057,47.9057,47.8763,47.8959,75514.0
2024-09-03 09:30:00,48.83,48.86,48.83,48.84,80919.0,47.9057,47.9352,47.9057,47.9155,80919.0
2024-09-03 10:00:00,48.86,48.87,48.83,48.84,89078.0,47.9352,47.945,47.9057,47.9155,89078.0
2024-09-03 10:30:00,48.85,48.86,48.84,48.84,33210.0,47.9254,47.9352,47.9155,47.9155,33210.0
2024-09-03 11:00:00,48.84,48.85,48.82,48.83,65275.0,47.9155,47.9254,47.8959,47.9057,65275.0
2024-09-03 11:30:00,48.83,48.84,48.82,48.83,111772.0,47.9057,47.9155,47.8959,47.9057,111772.0
2024-09-03 12:00:00,48.83,48.84,48.82,48.84,32436.0,47.9057,47.9155,47.8959,47.9155,32436.0
2024-09-03 12:30:00,48.83,48.84,48.81,48.83,39471.0,47.9057,47.9155,47.8861,47.9057,39471.0
2024-09-03 13:00:00,48.82,48.83,48.82,48.82,56710.0,47.8959,47.9057,47.8959,47.8959,56710.0
2024-09-03 13:30:00,48.82,48.83,48.81,48.82,23537.0,47.8959,47.9057,47.8861,47.8959,23537.0
2024-09-03 14:00:00,48.82,48.82,48.81,48.82,52412.0,47.8959,47.8959,47.8861,47.8959,52412.0
2024-09-03 14:30:00,48.82,48.82,48.81,48.82,36179.0,47.8959,47.8959,47.8861,47.8959,36179.0
2024-09-03 15:00:00,48.82,48.83,48.81,48.83,57938.0,47.8959,47.9057,47.8861,47.9057,57938.0
2024-09-03 15:30:00,48.83,48.83,48.82,48.83,110457.0,47.9057,47.9057,47.8959,47.9057,110457.0
2024-09-04 09:30:00,48.8,48.85,48.8,48.83,35274.0,47.8763,47.9254,47.8763,47.9057,35274.0
2024-09-04 10:00:00,48.83,48.88,48.83,48.86,57893.0,47.9057,47.9548,47.9057,47.9352,57893.0
2024-09-04 10:30:00,48.86,48.87,48.85,48.87,54142.0,47.9352,47.945,47.9254,47.945,54142.0
2024-09-04 11:00:00,48.86,48.87,48.85,48.86,102879.0,47.9352,47.945,47.9254,47.9352,102879.0
2024-09-04 11:30:00,48.86,48.86,48.84,48.85,31990.0,47.9352,47.9352,47.9155,47.9254,31990.0
2024-09-04 12:00:00,48.85,48.86,48.84,48.85,33894.0,47.9254,47.9352,47.9155,47.9254,33894.0
2024-09-04 12:30:00,48.86,48.87,48.85,48.86,29322.0,47.9352,47.945,47.9254,47.9352,29322.0
2024-09-04 13:00:00,48.86,48.87,48.85,48.87,40572.0,47.9352,47.945,47.9254,47.945,40572.0
2024-09-04 13:30:00,48.87,48.87,48.86,48.87,32843.0,47.945,47.945,47.9352,47.945,32843.0
2024-09-04 14:00:00,48.87,48.87,48.85,48.85,52951.0,47.945,47.945,47.9254,47.9254,52951.0
2024-09-04 14:30:00,48.86,48.87,48.85,48.87,32239.0,47.9352,47.945,47.9254,47.945,32239.0
2024-09-04 15:00:00,48.87,48.88,48.86,48.88,58937.0,47.945,47.9548,47.9352,47.9548,58937.0
2024-09-04 15:30:00,48.88,48.88,48.87,48.87,49294.0,47.9548,47.9548,47.945,47.945,49294.0
2024-09-05 09:30:00,48.91,48.92,48.9,48.92,90376.0,47.9842,47.994,47.9744,47.994,90376.0
2024-09-05 10:00:00,48.91,48.92,48.87,48.88,56288.0,47.9842,47.994,47.945,47.9548,56288.0
2024-09-05 10:30:00,48.88,48.88,48.85,48.87,63176.0,47.9548,47.9548,47.9254,47.945,63176.0
2024-09-05 11:00:00,48.87,48.87,48.86,48.86,91108.0,47.945,47.945,47.9352,47.9352,91108.0
2024-09-05 11:30:00,48.87,48.87,48.86,48.86,47719.0,47.945,47.945,47.9352,47.9352,47719.0
2024-09-05 12:00:00,48.86,48.87,48.86,48.87,12575.0,47.9352,47.945,47.9352,47.945,12575.0
2024-09-05 12:30:00,48.87,48.87,48.86,48.86,26582.0,47.945,47.945,47.9352,47.9352,26582.0
2024-09-05 13:00:00,48.87,48.87,48.86,48.87,23046.0,47.945,47.945,47.9352,47.945,23046.0
2024-09-05 13:30:00,48.87,48.88,48.86,48.87,33378.0,47.945,47.9548,47.9352,47.945,33378.0
2024-09-05 14:00:00,48.88,48.89,48.87,48.88,29544.0,47.9548,47.9646,47.945,47.9548,29544.0
2024-09-05 14:30:00,48.88,48.88,48.86,48.87,59452.0,47.9548,47.9548,47.9352,47.945,59452.0
2024-09-05 15:00:00,48.87,48.88,48.86,48.87,38113.0,47.945,47.9548,47.9352,47.945,38113.0
2024-09-05 15:30:00,48.87,48.88,48.86,48.88,44073.0,47.945,47.9548,47.9352,47.9548,44073.0
2024-09-06 09:30:00,48.94,48.95,48.9,48.92,65270.0,48.0137,48.0235,47.9744,47.994,65270.0
2024-09-06 10:00:00,48.92,48.96,48.92,48.95,65220.0,47.994,48.0333,47.994,48.0235,65220.0
2024-09-06 10:30:00,48.94,48.96,48.93,48.95,54228.0,48.0137,48.0333,48.0038,48.0235,54228.0
2024-09-06 11:00:00,48.95,49.0,48.94,48.97,622798.0,48.0235,48.0725,48.0137,48.0431,622798.0
2024-09-06 11:30:00,48.97,48.97,48.95,48.96,85472.0,48.0431,48.0431,48.0235,48.0333,85472.0
2024-09-06 12:00:00,48.96,48.96,48.92,48.93,76893.0,48.0333,48.0333,47.994,48.0038,76893.0
2024-09-06 12:30:00,48.93,48.93,48.9,48.91,56564.0,48.0038,48.0038,47.9744,47.9842,56564.0
2024-09-06 13:00:00,48.91,48.95,48.9,48.95,23045.0,47.9842,48.0235,47.9744,48.0235,23045.0
2024-09-06 13:30:00,48.95,48.96,48.94,48.94,36607.0,48.0235,48.0333,48.0137,48.0137,36607.0
2024-09-06 14:00:00,48.94,48.95,48.92,48.95,53439.0,48.0137,48.0235,47.994,48.0235,53439.0
2024-09-06 14:30:00,48.95,48.96,48.94,48.95,47104.0,48.0235,48.0333,48.0137,48.0235,47104.0
2024-09-06 15:00:00,48.95,48.95,48.93,48.93,50026.0,48.0235,48.0235,48.0038,48.0038,50026.0
2024-09-06 15:30:00,48.94,48.94,48.92,48.93,119948.0,48.0137,48.0137,47.994,48.0038,119948.0
2024-09-09 09:30:00,48.94,48.96,48.94,48.95,56612.0,48.0137,48.0333,48.0137,48.0235,56612.0
2024-09-09 10:00:00,48.95,48.97,48.93,48.97,97868.0,48.0235,48.0431,48.0038,48.0431,97868.0
2024-09-09 10:30:00,48.96,48.97,48.95,48.97,164230.0,48.0333,48.0431,48.0235,48.0431,164230.0
2024-09-09 11:00:00,48.97,48.97,48.95,48.96,20801.0,48.0431,48.0431,48.0235,48.0333,20801.0
2024-09-09 11:30:00,48.97,48.97,48.96,48.97,37425.0,48.0431,48.0431,48.0333,48.0431,37425.0
2024-09-09 12:00:00,48.97,48.97,48.95,48.96,60736.0,48.0431,48.0431,48.0235,48.0333,60736.0
2024-09-09 12:30:00,48.96,48.97,48.95,48.97,44033.0,48.0333,48.0431,48.0235,48.0431,44033.0
2024-09-09 13:00:00,48.97,48.98,48.96,48.98,18734.0,48.0431,48.0529,48.0333,48.0529,18734.0
2024-09-09 13:30:00,48.98,48.98,48.97,48.98,31542.0,48.0529,48.0529,48.0431,48.0529,31542.0
2024-09-09 14:00:00,48.97,48.98,48.96,48.97,32215.0,48.0431,48.0529,48.0333,48.0431,32215.0
2024-09-09 14:30:00,48.97,48.97,48.96,48.97,33951.0,48.0431,48.0431,48.0333,48.0431,33951.0
2024-09-09 15:00:00,48.97,48.98,48.96,48.96,31887.0,48.0431,48.0529,48.0333,48.0333,31887.0
2024-09-09 15:30:00,48.97,48.98,48.96,48.96,2004910.0,48.0431,48.0529,48.0333,48.0333,2004910.0
2024-09-10 09:30:00,48.96,48.99,48.96,48.98,55664.0,48.0333,48.0627,48.0333,48.0529,55664.0
2024-09-10 10:00:00,48.98,49.0,48.97,48.98,110926.0,48.0529,48.0725,48.0431,48.0529,110926.0
2024-09-10 10:30:00,48.98,48.99,48.97,48.99,33707.0,48.0529,48.0627,48.0431,48.0627,33707.0
2024-09-10 11:00:00,48.98,49.0,48.98,49.0,35923.0,48.0529,48.0725,48.0529,48.0725,35923.0
2024-09-10 11:30:00,49.0,49.01,48.99,49.01,39155.0,48.0725,48.0823,48.0627,48.0823,39155.0
2024-09-10 12:00:00,49.01,49.01,49.0,49.01,63381.0,48.0823,48.0823,48.0725,48.0823,63381.0
2024-09-10 12:30:00,49.0,49.01,48.99,49.0,34095.0,48.0725,48.0823,48.0627,48.0725,34095.0
2024-09-10 13:00:00,49.0,49.01,48.99,49.01,17508.0,48.0725,48.0823,48.0627,48.0823,17508.0
2024-09-10 13:30:00,49.01,49.02,49.0,49.02,79558.0,48.0823,48.0921,48.0725,48.0921,79558.0
2024-09-10 14:00:00,49.02,49.02,49.01,49.02,32369.0,48.0921,48.0921,48.0823,48.0921,32369.0
2024-09-10 14:30:00,49.02,49.03,49.01,49.03,1105338.0,48.0921,48.102,48.0823,48.102,1105338.0
2024-09-10 15:00:00,49.02,49.03,49.01,49.02,55632.0,48.0921,48.102,48.0823,48.0921,55632.0
2024-09-10 15:30:00,49.03,49.03,49.02,49.03,208602.0,48.102,48.102,48.0921,48.102,208602.0
2024-09-11 09:30:00,49.02,49.07,49.02,49.07,48801.0,48.0921,48.1412,48.0921,48.1412,48801.0
2024-09-11 10:00:00,49.06,49.1,49.05,49.08,96868.0,48.1314,48.1706,48.1216,48.151,96868.0
2024-09-11 10:30:00,49.08,49.09,49.07,49.08,284640.0,48.151,48.1608,48.1412,48.151,284640.0
2024-09-11 11:00:00,49.08,49.08,49.07,49.08,52383.0,48.151,48.151,48.1412,48.151,52383.0
2024-09-11 11:30:00,49.08,49.08,49.06,49.07,150130.0,48.151,48.151,48.1314,48.1412,150130.0
2024-09-11 12:00:00,49.06,49.07,49.04,49.05,146876.0,48.1314,48.1412,48.1118,48.1216,146876.0
2024-09-11 12:30:00,49.05,49.07,49.04,49.07,49659.0,48.1216,48.1412,48.1118,48.1412,49659.0
2024-09-11 13:00:00,49.07,49.08,49.04,49.05,55847.0,48.1412,48.151,48.1118,48.1216,55847.0
2024-09-11 13:30:00,49.05,49.05,49.03,49.04,29591.0,48.1216,48.1216,48.102,48.1118,29591.0
2024-09-11 14:00:00,49.04,49.05,49.04,49.05,107663.0,48.1118,48.1216,48.1118,48.1216,107663.0
2024-09-11 14:30:00,49.05,49.06,49.04,49.06,28824.0,48.1216,48.1314,48.1118,48.1314,28824.0
2024-09-11 15:00:00,49.05,49.07,49.05,49.07,55284.0,48.1216,48.1412,48.1216,48.1412,55284.0
2024-09-11 15:30:00,49.07,49.07,49.05,49.05,159846.0,48.1412,48.1412,48.1216,48.1216,159846.0
2024-09-12 09:30:00,49.05,49.08,49.04,49.07,120839.0,48.1216,48.151,48.1118,48.1412,120839.0
2024-09-12 10:00:00,49.07,49.08,49.05,49.05,47964.0,48.1412,48.151,48.1216,48.1216,47964.0
2024-09-12 10:30:00,49.05,49.08,49.05,49.07,125464.0,48.1216,48.151,48.1216,48.1412,125464.0
2024-09-12 11:00:00,49.07,49.08,49.06,49.08,68105.0,48.1412,48.151,48.1314,48.151,68105.0
2024-09-12 11:30:00,49.08,49.09,49.07,49.09,58916.0,48.151,48.1608,48.1412,48.1608,58916.0
2024-09-12 12:00:00,49.09,49.09,49.06,49.07,50536.0,48.1608,48.1608,48.1314,48.1412,50536.0
2024-09-12 12:30:00,49.07,49.08,49.06,49.08,62459.0,48.1412,48.151,48.1314,48.151,62459.0
2024-09-12 13:00:00,49.08,49.09,49.07,49.08,36327.0,48.151,48.1608,48.1412,48.151,36327.0
2024-09-12 13:30:00,49.08,49.09,49.07,49.09,45606.0,48.151,48.1608,48.1412,48.1608,45606.0
2024-09-12 14:00:00,49.09,49.1,49.08,49.09,83306.0,48.1608,48.1706,48.151,48.1608,83306.0
2024-09-12 14:30:00,49.09,49.1,49.08,49.09,123237.0,48.1608,48.1706,48.151,48.1608,123237.0
2024-09-12 15:00:00,49.09,49.11,49.09,49.1,75504.0,48.1608,48.1804,48.1608,48.1706,75504.0
2024-09-12 15:30:00,49.09,49.1,49.09,49.09,80336.0,48.1608,48.1706,48.1608,48.1608,80336.0
2024-09-13 09:30:00,49.21,49.22,49.19,49.2,50712.0,48.2785,48.2884,48.2589,48.2687,50712.0
2024-09-13 10:00:00,49.19,49.2,49.18,49.2,86200.0,48.2589,48.2687,48.2491,48.2687,86200.0
2024-09-13 10:30:00,49.19,49.2,49.18,49.19,25756.0,48.2589,48.2687,48.2491,48.2589,25756.0
2024-09-13 11:00:00,49.19,49.21,49.19,49.2,36709.0,48.2589,48.2785,48.2589,48.2687,36709.0
2024-09-13 11:30:00,49.2,49.2,49.19,49.2,32760.0,48.2687,48.2687,48.2589,48.2687,32760.0
2024-09-13 12:00:00,49.2,49.21,49.19,49.21,259249.0,48.2687,48.2785,48.2589,48.2785,259249.0
2024-09-13 12:30:00,49.2,49.21,49.2,49.2,24351.0,48.2687,48.2785,48.2687,48.2687,24351.0
2024-09-13 13:00:00,49.2,49.21,49.19,49.2,16570.0,48.2687,48.2785,48.2589,48.2687,16570.0
2024-09-13 13:30:00,49.2,49.2,49.19,49.19,21404.0,48.2687,48.2687,48.2589,48.2589,21404.0
2024-09-13 14:00:00,49.2,49.21,49.19,49.2,324376.0,48.2687,48.2785,48.2589,48.2687,324376.0
2024-09-13 14:30:00,49.2,49.21,49.2,49.2,95967.0,48.2687,48.2785,48.2687,48.2687,95967.0
2024-09-13 15:00:00,49.21,49.21,49.19,49.2,67019.0,48.2785,48.2785,48.2589,48.2687,67019.0
2024-09-13 15:30:00,49.2,49.2,49.19,49.2,75738.0,48.2687,48.2687,48.2589,48.2687,75738.0
2024-09-16 09:30:00,49.22,49.24,49.21,49.22,107137.0,48.2884,48.308,48.2785,48.2884,107137.0
2024-09-16 10:00:00,49.22,49.23,49.21,49.22,40122.0,48.2884,48.2982,48.2785,48.2884,40122.0
2024-09-16 10:30:00,49.23,49.24,49.22,49.24,58684.0,48.2982,48.308,48.2884,48.308,58684.0
2024-09-16 11:00:00,49.24,49.25,49.23,49.24,56719.0,48.308,48.3178,48.2982,48.308,56719.0
2024-09-16 11:30:00,49.24,49.25,49.23,49.23,22947.0,48.308,48.3178,48.2982,48.2982,22947.0
2024-09-16 12:00:00,49.23,49.25,49.23,49.25,18619.0,48.2982,48.3178,48.2982,48.3178,18619.0
2024-09-16 12:30:00,49.24,49.25,49.24,49.25,86517.0,48.308,48.3178,48.308,48.3178,86517.0
2024-09-16 13:00:00,49.25,49.25,49.24,49.24,63361.0,48.3178,48.3178,48.308,48.308,63361.0
2024-09-16 13:30:00,49.24,49.25,49.24,49.25,61708.0,48.308,48.3178,48.308,48.3178,61708.0
2024-09-16 14:00:00,49.25,49.26,49.24,49.24,50256.0,48.3178,48.3276,48.308,48.308,50256.0
2024-09-16 14:30:00,49.24,49.25,49.24,49.25,53546.0,48.308,48.3178,48.308,48.3178,53546.0
2024-09-16 15:00:00,49.25,49.25,49.24,49.24,52935.0,48.3178,48.3178,48.308,48.308,52935.0
2024-09-16 15:30:00,49.24,49.25,49.24,49.24,77015.0,48.308,48.3178,48.308,48.308,77015.0
2024-09-17 09:30:00,49.22,49.24,49.21,49.22,75651.0,48.2884,48.308,48.2785,48.2884,75651.0
2024-09-17 10:00:00,49.21,49.23,49.21,49.23,146044.0,48.2785,48.2982,48.2785,48.2982,146044.0
2024-09-17 10:30:00,49.23,49.24,49.22,49.22,23048.0,48.2982,48.308,48.2884,48.2884,23048.0
2024-09-17 11:00:00,49.23,49.24,49.21,49.22,53636.0,48.2982,48.308,48.2785,48.2884,53636.0
2024-09-17 11:30:00,49.21,49.23,49.21,49.23,19944.0,48.2785,48.2982,48.2785,48.2982,19944.0
2024-09-17 12:00:00,49.22,49.23,49.22,49.23,89826.0,48.2884,48.2982,48.2884,48.2982,89826.0
2024-09-17 12:30:00,49.23,49.24,49.22,49.24,71847.0,48.2982,48.308,48.2884,48.308,71847.0
2024-09-17 13:00:00,49.24,49.25,49.23,49.23,22018.0,48.308,48.3178,48.2982,48.2982,22018.0
2024-09-17 13:30:00,49.23,49.25,49.23,49.24,20904.0,48.2982,48.3178,48.2982,48.308,20904.0
2024-09-17 14:00:00,49.24,49.25,49.23,49.25,34346.0,48.308,48.3178,48.2982,48.3178,34346.0
2024-09-17 14:30:00,49.25,49.25,49.24,49.25,61543.0,48.3178,48.3178,48.308,48.3178,61543.0
2024-09-17 15:00:00,49.25,49.25,49.24,49.25,53795.0,48.3178,48.3178,48.308,48.3178,53795.0
2024-09-17 15:30:00,49.25,49.25,49.23,49.23,80597.0,48.3178,48.3178,48.2982,48.2982,80597.0
2024-09-18 09:30:00,49.2,49.22,49.2,49.2,47360.0,48.2687,48.2884,48.2687,48.2687,47360.0
2024-09-18 10:00:00,49.21,49.22,49.2,49.21,101324.0,48.2785,48.2884,48.2687,48.2785,101324.0
2024-09-18 10:30:00,49.21,49.21,49.2,49.2,24456.0,48.2785,48.2785,48.2687,48.2687,24456.0
2024-09-18 11:00:00,49.21,49.21,49.2,49.2,39913.0,48.2785,48.2785,48.2687,48.2687,39913.0
2024-09-18 11:30:00,49.21,49.21,49.19,49.2,19068.0,48.2785,48.2785,48.2589,48.2687,19068.0
2024-09-18 12:00:00,49.2,49.2,49.19,49.2,18446.0,48.2687,48.2687,48.2589,48.2687,18446.0
2024-09-18 12:30:00,49.2,49.2,49.19,49.2,21259.0,48.2687,48.2687,48.2589,48.2687,21259.0
2024-09-18 13:00:00,49.21,49.21,49.2,49.2,21192.0,48.2785,48.2785,48.2687,48.2687,21192.0
2024-09-18 13:30:00,49.21,49.21,49.2,49.2,19119.0,48.2785,48.2785,48.2687,48.2687,19119.0
2024-09-18 14:00:00,49.22,49.32,49.22,49.3,109106.0,48.2884,48.3865,48.2884,48.3668,109106.0
2024-09-18 14:30:00,49.3,49.33,49.26,49.27,57054.0,48.3668,48.3963,48.3276,48.3374,57054.0
2024-09-18 15:00:00,49.27,49.27,49.21,49.23,76148.0,48.3374,48.3374,48.2785,48.2982,76148.0
2024-09-18 15:30:00,49.23,49.23,49.2,49.2,50572.0,48.2982,48.2982,48.2687,48.2687,50572.0
2024-09-19 09:30:00,49.22,49.25,49.22,49.23,103579.0,48.2884,48.3178,48.2884,48.2982,103579.0
2024-09-19 10:00:00,49.24,49.27,49.23,49.27,155085.0,48.308,48.3374,48.2982,48.3374,155085.0
2024-09-19 10:30:00,49.26,49.27,49.25,49.27,164061.0,48.3276,48.3374,48.3178,48.3374,164061.0
2024-09-19 11:00:00,49.27,49.27,49.25,49.27,32213.0,48.3374,48.3374,48.3178,48.3374,32213.0
2024-09-19 11:30:00,49.27,49.27,49.26,49.27,15768.0,48.3374,48.3374,48.3276,48.3374,15768.0
2024-09-19 12:00:00,49.27,49.27,49.26,49.27,29081.0,48.3374,48.3374,48.3276,48.3374,29081.0
2024-09-19 12:30:00,49.27,49.27,49.26,49.26,16834.0,48.3374,48.3374,48.3276,48.3276,16834.0
2024-09-19 13:00:00,49.26,49.27,49.26,49.27,43503.0,48.3276,48.3374,48.3276,48.3374,43503.0
2024-09-19 13:30:00,49.27,49.28,49.26,49.28,18121.0,48.3374,48.3472,48.3276,48.3472,18121.0
2024-09-19 14:00:00,49.28,49.29,49.27,49.29,25233.0,48.3472,48.357,48.3374,48.357,25233.0
2024-09-19 14:30:00,49.28,49.29,49.28,49.28,62275.0,48.3472,48.357,48.3472,48.3472,62275.0
2024-09-19 15:00:00,49.28,49.3,49.28,49.3,50237.0,48.3472,48.3668,48.3472,48.3668,50237.0
2024-09-19 15:30:00,49.3,49.32,49.29,49.31,83398.0,48.3668,48.3865,48.357,48.3767,83398.0
2024-09-20 09:30:00,49.27,49.29,49.27,49.27,109142.0,48.3374,48.357,48.3374,48.3374,109142.0
2024-09-20 10:00:00,49.27,49.28,49.26,49.27,142551.0,48.3374,48.3472,48.3276,48.3374,142551.0
2024-09-20 10:30:00,49.26,49.27,49.25,49.25,36285.0,48.3276,48.3374,48.3178,48.3178,36285.0
2024-09-20 11:00:00,49.26,49.26,49.25,49.26,112319.0,48.3276,48.3276,48.3178,48.3276,112319.0
2024-09-20 11:30:00,49.26,49.31,49.25,49.3,68919.0,48.3276,48.3767,48.3178,48.3668,68919.0
2024-09-20 12:00:00,49.31,49.33,49.3,49.33,33699.0,48.3767,48.3963,48.3668,48.3963,33699.0
2024-09-20 12:30:00,49.33,49.34,49.31,49.33,53044.0,48.3963,48.4061,48.3767,48.3963,53044.0
2024-09-20 13:00:00,49.34,49.34,49.32,49.33,26512.0,48.4061,48.4061,48.3865,48.3963,26512.0
2024-09-20 13:30:00,49.33,49.34,49.32,49.33,11642.0,48.3963,48.4061,48.3865,48.3963,11642.0
2024-09-20 14:00:00,49.33,49.33,49.32,49.33,40722.0,48.3963,48.3963,48.3865,48.3963,40722.0
2024-09-20 14:30:00,49.33,49.34,49.32,49.33,59632.0,48.3963,48.4061,48.3865,48.3963,59632.0
2024-09-20 15:00:00,49.33,49.33,49.32,49.32,49132.0,48.3963,48.3963,48.3865,48.3865,49132.0
2024-09-20 15:30:00,49.33,49.33,49.32,49.33,67162.0,48.3963,48.3963,48.3865,48.3963,67162.0
2024-09-23 09:30:00,49.29,49.31,49.27,49.28,70947.0,48.357,48.3767,48.3374,48.3472,70947.0
2024-09-23 10:00:00,49.27,49.29,49.26,49.28,55194.0,48.3374,48.357,48.3276,48.3472,55194.0
2024-09-23 10:30:00,49.29,49.3,49.28,49.3,125556.0,48.357,48.3668,48.3472,48.3668,125556.0
2024-09-23 11:00:00,49.3,49.31,49.29,49.29,62359.0,48.3668,48.3767,48.357,48.357,62359.0
2024-09-23 11:30:00,49.3,49.31,49.28,49.3,31227.0,48.3668,48.3767,48.3472,48.3668,31227.0
2024-09-23 12:00:00,49.3,49.32,49.3,49.32,34410.0,48.3668,48.3865,48.3668,48.3865,34410.0
2024-09-23 12:30:00,49.32,49.32,49.31,49.32,18442.0,48.3865,48.3865,48.3767,48.3865,18442.0
2024-09-23 13:00:00,49.31,49.33,49.31,49.33,13445.0,48.3767,48.3963,48.3767,48.3963,13445.0
2024-09-23 13:30:00,49.32,49.33,49.32,49.32,112989.0,48.3865,48.3963,48.3865,48.3865,112989.0
2024-09-23 14:00:00,49.32,49.33,49.31,49.33,46476.0,48.3865,48.3963,48.3767,48.3963,46476.0
2024-09-23 14:30:00,49.33,49.33,49.31,49.32,50244.0,48.3963,48.3963,48.3767,48.3865,50244.0
2024-09-23 15:00:00,49.31,49.32,49.31,49.32,59744.0,48.3767,48.3865,48.3767,48.3865,59744.0
2024-09-23 15:30:00,49.32,49.32,49.3,49.32,48201.0,48.3865,48.3865,48.3668,48.3865,48201.0
2024-09-24 09:30:00,49.33,49.35,49.32,49.33,46667.0,48.3963,48.4159,48.3865,48.3963,46667.0
2024-09-24 10:00:00,49.33,49.37,49.33,49.37,35616.0,48.3963,48.4355,48.3963,48.4355,35616.0
2024-09-24 10:30:00,49.37,49.38,49.36,49.37,33068.0,48.4355,48.4453,48.4257,48.4355,33068.0
2024-09-24 11:00:00,49.37,49.38,49.36,49.37,38371.0,48.4355,48.4453,48.4257,48.4355,38371.0
2024-09-24 11:30:00,49.37,49.38,49.36,49.38,46712.0,48.4355,48.4453,48.4257,48.4453,46712.0
2024-09-24 12:00:00,49.38,49.39,49.37,49.39,97766.0,48.4453,48.4551,48.4355,48.4551,97766.0
2024-09-24 12:30:00,49.39,49.39,49.38,49.39,87374.0,48.4551,48.4551,48.4453,48.4551,87374.0
2024-09-24 13:00:00,49.39,49.39,49.37,49.39,40064.0,48.4551,48.4551,48.4355,48.4551,40064.0
2024-09-24 13:30:00,49.38,49.4,49.38,49.4,20836.0,48.4453,48.4649,48.4453,48.4649,20836.0
2024-09-24 14:00:00,49.4,49.41,49.39,49.4,50471.0,48.4649,48.4748,48.4551,48.4649,50471.0
2024-09-24 14:30:00,49.4,49.41,49.39,49.4,132432.0,48.4649,48.4748,48.4551,48.4649,132432.0
2024-09-24 15:00:00,49.4,49.41,49.39,49.4,92467.0,48.4649,48.4748,48.4551,48.4649,92467.0
2024-09-24 15:30:00,49.41,49.41,49.39,49.4,57702.0,48.4748,48.4748,48.4551,48.4649,57702.0
2024-09-25 09:30:00,49.37,49.38,49.36,49.37,41494.0,48.4355,48.4453,48.4257,48.4355,41494.0
2024-09-25 10:00:00,49.37,49.38,49.35,49.36,24208.0,48.4355,48.4453,48.4159,48.4257,24208.0
2024-09-25 10:30:00,49.36,49.37,49.35,49.36,73108.0,48.4257,48.4355,48.4159,48.4257,73108.0
2024-09-25 11:00:00,49.36,49.36,49.34,49.34,46655.0,48.4257,48.4257,48.4061,48.4061,46655.0
2024-09-25 11:30:00,49.34,49.36,49.34,49.35,73173.0,48.4061,48.4257,48.4061,48.4159,73173.0
2024-09-25 12:00:00,49.36,49.36,49.35,49.36,35680.0,48.4257,48.4257,48.4159,48.4257,35680.0
2024-09-25 12:30:00,49.36,49.36,49.35,49.36,29761.0,48.4257,48.4257,48.4159,48.4257,29761.0
2024-09-25 13:00:00,49.36,49.36,49.34,49.35,75782.0,48.4257,48.4257,48.4061,48.4159,75782.0
2024-09-25 13:30:00,49.36,49.36,49.35,49.36,20670.0,48.4257,48.4257,48.4159,48.4257,20670.0
2024-09-25 14:00:00,49.36,49.37,49.35,49.36,82843.0,48.4257,48.4355,48.4159,48.4257,82843.0
2024-09-25 14:30:00,49.35,49.36,49.35,49.36,32322.0,48.4159,48.4257,48.4159,48.4257,32322.0
2024-09-25 15:00:00,49.36,49.36,49.34,49.35,58996.0,48.4257,48.4257,48.4061,48.4159,58996.0
2024-09-25 15:30:00,49.35,49.35,49.34,49.35,44311.0,48.4159,48.4159,48.4061,48.4159,44311.0
2024-09-26 09:30:00,49.3,49.32,49.29,49.3,110417.0,48.3668,48.3865,48.357,48.3668,110417.0
2024-09-26 10:00:00,49.29,49.3,49.27,49.28,62722.0,48.357,48.3668,48.3374,48.3472,62722.0
2024-09-26 10:30:00,49.28,49.3,49.27,49.3,40939.0,48.3472,48.3668,48.3374,48.3668,40939.0
2024-09-26 11:00:00,49.3,49.3,49.28,49.29,15884.0,48.3668,48.3668,48.3472,48.357,15884.0
2024-09-26 11:30:00,49.28,49.29,49.28,49.29,159503.0,48.3472,48.357,48.3472,48.357,159503.0
2024-09-26 12:00:00,49.29,49.29,49.28,49.28,22402.0,48.357,48.357,48.3472,48.3472,22402.0
2024-09-26 12:30:00,49.29,49.29,49.27,49.28,20496.0,48.357,48.357,48.3374,48.3472,20496.0
2024-09-26 13:00:00,49.28,49.3,49.27,49.29,31767.0,48.3472,48.3668,48.3374,48.357,31767.0
2024-09-26 13:30:00,49.29,49.3,49.28,49.28,29850.0,48.357,48.3668,48.3472,48.3472,29850.0
2024-09-26 14:00:00,49.29,49.3,49.28,49.3,21653.0,48.357,48.3668,48.3472,48.3668,21653.0
2024-09-26 14:30:00,49.3,49.3,49.28,49.28,39975.0,48.3668,48.3668,48.3472,48.3472,39975.0
2024-09-26 15:00:00,49.29,49.29,49.28,49.28,54391.0,48.357,48.357,48.3472,48.3472,54391.0
2024-09-26 15:30:00,49.29,49.29,49.27,49.28,32071.0,48.357,48.357,48.3374,48.3472,32071.0
2024-09-27 09:30:00,49.3,49.34,49.3,49.33,44445.0,48.3668,48.4061,48.3668,48.3963,44445.0
2024-09-27 10:00:00,49.33,49.34,49.32,49.32,39481.0,48.3963,48.4061,48.3865,48.3865,39481.0
2024-09-27 10:30:00,49.31,49.33,49.31,49.33,19961.0,48.3767,48.3963,48.3767,48.3963,19961.0
2024-09-27 11:00:00,49.33,49.33,49.32,49.33,14602.0,48.3963,48.3963,48.3865,48.3963,14602.0
2024-09-27 11:30:00,49.33,49.34,49.32,49.34,18963.0,48.3963,48.4061,48.3865,48.4061,18963.0
2024-09-27 12:00:00,49.33,49.36,49.33,49.36,97096.0,48.3963,48.4257,48.3963,48.4257,97096.0
2024-09-27 12:30:00,49.36,49.37,49.35,49.36,33301.0,48.4257,48.4355,48.4159,48.4257,33301.0
2024-09-27 13:00:00,49.36,49.36,49.35,49.35,94981.0,48.4257,48.4257,48.4159,48.4159,94981.0
2024-09-27 13:30:00,49.36,49.36,49.35,49.36,31885.0,48.4257,48.4257,48.4159,48.4257,31885.0
2024-09-27 14:00:00,49.36,49.36,49.35,49.36,55520.0,48.4257,48.4257,48.4159,48.4257,55520.0
2024-09-27 14:30:00,49.35,49.36,49.35,49.36,28189.0,48.4159,48.4257,48.4159,48.4257,28189.0
2024-09-27 15:00:00,49.36,49.36,49.35,49.36,43587.0,48.4257,48.4257,48.4159,48.4257,43587.0
2024-09-27 15:30:00,49.36,49.36,49.35,49.35,60285.0,48.4257,48.4257,48.4159,48.4159,60285.0
2024-09-30 09:30:00,49.33,49.34,49.32,49.34,79277.0,48.3963,48.4061,48.3865,48.4061,79277.0
2024-09-30 10:00:00,49.33,49.34,49.33,49.33,27904.0,48.3963,48.4061,48.3963,48.3963,27904.0
2024-09-30 10:30:00,49.33,49.34,49.32,49.33,52126.0,48.3963,48.4061,48.3865,48.3963,52126.0
2024-09-30 11:00:00,49.33,49.33,49.31,49.33,51851.0,48.3963,48.3963,48.3767,48.3963,51851.0
2024-09-30 11:30:00,49.32,49.33,49.32,49.33,94351.0,48.3865,48.3963,48.3865,48.3963,94351.0
2024-09-30 12:00:00,49.33,49.34,49.32,49.34,32159.0,48.3963,48.4061,48.3865,48.4061,32159.0
2024-09-30 12:30:00,49.33,49.35,49.33,49.34,45756.0,48.3963,48.4159,48.3963,48.4061,45756.0
2024-09-30 13:00:00,49.34,49.35,49.34,49.34,63871.0,48.4061,48.4159,48.4061,48.4061,63871.0
2024-09-30 13:30:00,49.34,49.35,49.33,49.33,47424.0,48.4061,48.4159,48.3963,48.3963,47424.0
2024-09-30 14:00:00,49.34,49.34,49.28,49.29,78906.0,48.4061,48.4061,48.3472,48.357,78906.0
2024-09-30 14:30:00,49.29,49.3,49.28,49.29,115013.0,48.357,48.3668,48.3472,48.357,115013.0
2024-09-30 15:00:00,49.3,49.3,49.28,49.28,68564.0,48.3668,48.3668,48.3472,48.3472,68564.0
2024-09-30 15:30:00,49.29,49.31,49.28,49.31,199904.0,48.357,48.3767,48.3472,48.3767,199904.0
2024-10-01 09:30:00,49.03,49.09,49.02,49.09,93106.0,48.4041,48.4633,48.3942,48.4633,93106.0
2024-10-01 10:00:00,49.08,49.11,49.05,49.09,111318.0,48.4535,48.4831,48.4239,48.4633,111318.0
2024-10-01 10:30:00,49.09,49.1,49.07,49.09,79766.0,48.4633,48.4732,48.4436,48.4633,79766.0
2024-10-01 11:00:00,49.09,49.11,49.08,49.1,110784.0,48.4633,48.4831,48.4535,48.4732,110784.0
2024-10-01 11:30:00,49.11,49.11,49.09,49.11,149717.0,48.4831,48.4831,48.4633,48.4831,149717.0
2024-10-01 12:00:00,49.11,49.11,49.1,49.1,31725.0,48.4831,48.4831,48.4732,48.4732,31725.0
2024-10-01 12:30:00,49.11,49.12,49.1,49.11,32161.0,48.4831,48.493,48.4732,48.4831,32161.0
2024-10-01 13:00:00,49.11,49.12,49.1,49.11,31525.0,48.4831,48.493,48.4732,48.4831,31525.0
2024-10-01 13:30:00,49.12,49.12,49.07,49.07,90804.0,48.493,48.493,48.4436,48.4436,90804.0
2024-10-01 14:00:00,49.08,49.08,49.06,49.06,30949.0,48.4535,48.4535,48.4337,48.4337,30949.0
2024-10-01 14:30:00,49.07,49.07,49.06,49.07,114765.0,48.4436,48.4436,48.4337,48.4436,114765.0
2024-10-01 15:00:00,49.07,49.08,49.06,49.08,56539.0,48.4436,48.4535,48.4337,48.4535,56539.0
2024-10-01 15:30:00,49.08,49.08,49.07,49.08,61667.0,48.4535,48.4535,48.4436,48.4535,61667.0
2024-10-02 09:30:00,49.05,49.06,49.04,49.05,52745.0,48.4239,48.4337,48.414,48.4239,52745.0
2024-10-02 10:00:00,49.05,49.08,49.05,49.07,90458.0,48.4239,48.4535,48.4239,48.4436,90458.0
2024-10-02 10:30:00,49.08,49.08,49.06,49.07,105071.0,48.4535,48.4535,48.4337,48.4436,105071.0
2024-10-02 11:00:00,49.07,49.08,49.06,49.07,53225.0,48.4436,48.4535,48.4337,48.4436,53225.0
2024-10-02 11:30:00,49.07,49.09,49.06,49.09,22830.0,48.4436,48.4633,48.4337,48.4633,22830.0
2024-10-02 12:00:00,49.09,49.09,49.07,49.08,50624.0,48.4633,48.4633,48.4436,48.4535,50624.0
2024-10-02 12:30:00,49.08,49.08,49.06,49.07,50122.0,48.4535,48.4535,48.4337,48.4436,50122.0
2024-10-02 13:00:00,49.07,49.08,49.06,49.08,31579.0,48.4436,48.4535,48.4337,48.4535,31579.0
2024-10-02 13:30:00,49.08,49.1,49.07,49.09,39949.0,48.4535,48.4732,48.4436,48.4633,39949.0
2024-10-02 14:00:00,49.08,49.09,49.08,49.09,60690.0,48.4535,48.4633,48.4535,48.4633,60690.0
2024-10-02 14:30:00,49.09,49.09,49.08,49.08,48688.0,48.4633,48.4633,48.4535,48.4535,48688.0
2024-10-02 15:00:00,49.08,49.09,49.08,49.09,46015.0,48.4535,48.4633,48.4535,48.4633,46015.0
2024-10-02 15:30:00,49.09,49.09,49.08,49.08,132815.0,48.4633,48.4633,48.4535,48.4535,132815.0
2024-10-03 09:30:00,49.06,49.06,49.03,49.05,166164.0,48.4337,48.4337,48.4041,48.4239,166164.0
2024-10-03 10:00:00,49.04,49.06,49.01,49.06,53271.0,48.414,48.4337,48.3844,48.4337,53271.0
2024-10-03 10:30:00,49.05,49.06,49.03,49.05,158530.0,48.4239,48.4337,48.4041,48.4239,158530.0
2024-10-03 11:00:00,49.05,49.07,49.05,49.06,1190419.0,48.4239,48.4436,48.4239,48.4337,1190419.0
2024-10-03 11:30:00,49.07,49.07,49.05,49.05,41333.0,48.4436,48.4436,48.4239,48.4239,41333.0
2024-10-03 12:00:00,49.05,49.06,49.05,49.05,33023.0,48.4239,48.4337,48.4239,48.4239,33023.0
2024-10-03 12:30:00,49.05,49.06,49.04,49.05,69082.0,48.4239,48.4337,48.414,48.4239,69082.0
2024-10-03 13:00:00,49.06,49.06,49.04,49.05,263938.0,48.4337,48.4337,48.414,48.4239,263938.0
2024-10-03 13:30:00,49.05,49.05,49.04,49.04,260664.0,48.4239,48.4239,48.414,48.414,260664.0
2024-10-03 14:00:00,49.04,49.05,49.03,49.04,38183.0,48.414,48.4239,48.4041,48.414,38183.0
2024-10-03 14:30:00,49.05,49.05,49.02,49.03,196004.0,48.4239,48.4239,48.3942,48.4041,196004.0
2024-10-03 15:00:00,49.03,49.03,49.02,49.03,233542.0,48.4041,48.4041,48.3942,48.4041,233542.0
2024-10-03 15:30:00,49.03,49.04,49.02,49.03,118146.0,48.4041,48.414,48.3942,48.4041,118146.0
2024-10-04 09:30:00,48.93,48.93,48.9,48.93,71822.0,48.3054,48.3054,48.2758,48.3054,71822.0
2024-10-04 10:00:00,48.93,48.93,48.89,48.9,59456.0,48.3054,48.3054,48.2659,48.2758,59456.0
2024-10-04 10:30:00,48.89,48.91,48.88,48.89,121675.0,48.2659,48.2856,48.256,48.2659,121675.0
2024-10-04 11:00:00,48.89,48.89,48.87,48.87,90988.0,48.2659,48.2659,48.2462,48.2462,90988.0
2024-10-04 11:30:00,48.88,48.88,48.86,48.88,35124.0,48.256,48.256,48.2363,48.256,35124.0
2024-10-04 12:00:00,48.88,48.88,48.86,48.86,180472.0,48.256,48.256,48.2363,48.2363,180472.0
2024-10-04 12:30:00,48.87,48.87,48.86,48.87,32028.0,48.2462,48.2462,48.2363,48.2462,32028.0
2024-10-04 13:00:00,48.87,48.87,48.86,48.87,36823.0,48.2462,48.2462,48.2363,48.2462,36823.0
2024-10-04 13:30:00,48.87,48.88,48.86,48.87,31726.0,48.2462,48.256,48.2363,48.2462,31726.0
2024-10-04 14:00:00,48.88,48.88,48.86,48.87,89387.0,48.256,48.256,48.2363,48.2462,89387.0
2024-10-04 14:30:00,48.87,48.87,48.85,48.85,86482.0,48.2462,48.2462,48.2264,48.2264,86482.0
2024-10-04 15:00:00,48.84,48.85,48.84,48.85,57063.0,48.2165,48.2264,48.2165,48.2264,57063.0
2024-10-04 15:30:00,48.84,48.86,48.84,48.86,68107.0,48.2165,48.2363,48.2165,48.2363,68107.0
2024-10-07 09:30:00,48.81,48.84,48.8,48.83,64549.0,48.1869,48.2165,48.177,48.2067,64549.0
2024-10-07 10:00:00,48.84,48.84,48.82,48.83,70463.0,48.2165,48.2165,48.1968,48.2067,70463.0
2024-10-07 10:30:00,48.82,48.83,48.81,48.83,37289.0,48.1968,48.2067,48.1869,48.2067,37289.0
2024-10-07 11:00:00,48.83,48.85,48.82,48.84,99519.0,48.2067,48.2264,48.1968,48.2165,99519.0
2024-10-07 11:30:00,48.84,48.85,48.84,48.85,43208.0,48.2165,48.2264,48.2165,48.2264,43208.0
2024-10-07 12:00:00,48.85,48.85,48.83,48.84,35294.0,48.2264,48.2264,48.2067,48.2165,35294.0
2024-10-07 12:30:00,48.84,48.85,48.83,48.85,24616.0,48.2165,48.2264,48.2067,48.2264,24616.0
2024-10-07 13:00:00,48.85,48.86,48.84,48.86,29101.0,48.2264,48.2363,48.2165,48.2363,29101.0
2024-10-07 13:30:00,48.85,48.86,48.85,48.86,37621.0,48.2264,48.2363,48.2264,48.2363,37621.0
2024-10-07 14:00:00,48.85,48.86,48.84,48.84,28124.0,48.2264,48.2363,48.2165,48.2165,28124.0
2024-10-07 14:30:00,48.84,48.86,48.84,48.84,60484.0,48.2165,48.2363,48.2165,48.2165,60484.0
2024-10-07 15:00:00,48.84,48.85,48.84,48.85,59089.0,48.2165,48.2264,48.2165,48.2264,59089.0
2024-10-07 15:30:00,48.84,48.85,48.84,48.85,86189.0,48.2165,48.2264,48.2165,48.2264,86189.0
2024-10-08 09:30:00,48.83,48.83,48.81,48.82,115418.0,48.2067,48.2067,48.1869,48.1968,115418.0
2024-10-08 10:00:00,48.82,48.83,48.81,48.82,50133.0,48.1968,48.2067,48.1869,48.1968,50133.0
2024-10-08 10:30:00,48.82,48.82,48.8,48.81,65297.0,48.1968,48.1968,48.177,48.1869,65297.0
2024-10-08 11:00:00,48.82,48.83,48.81,48.83,47285.0,48.1968,48.2067,48.1869,48.2067,47285.0
2024-10-08 11:30:00,48.83,48.84,48.81,48.84,32677.0,48.2067,48.2165,48.1869,48.2165,32677.0
2024-10-08 12:00:00,48.84,48.85,48.83,48.84,83206.0,48.2165,48.2264,48.2067,48.2165,83206.0
2024-10-08 12:30:00,48.84,48.85,48.83,48.84,57151.0,48.2165,48.2264,48.2067,48.2165,57151.0
2024-10-08 13:00:00,48.83,48.84,48.82,48.84,40471.0,48.2067,48.2165,48.1968,48.2165,40471.0
2024-10-08 13:30:00,48.84,48.84,48.83,48.83,23206.0,48.2165,48.2165,48.2067,48.2067,23206.0
2024-10-08 14:00:00,48.83,48.85,48.83,48.84,34597.0,48.2067,48.2264,48.2067,48.2165,34597.0
2024-10-08 14:30:00,48.84,48.85,48.83,48.84,50971.0,48.2165,48.2264,48.2067,48.2165,50971.0
2024-10-08 15:00:00,48.84,48.84,48.83,48.84,121664.0,48.2165,48.2165,48.2067,48.2165,121664.0
2024-10-08 15:30:00,48.84,48.87,48.83,48.87,208203.0,48.2165,48.2462,48.2067,48.2462,208203.0
2024-10-09 09:30:00,48.81,48.82,48.8,48.81,36796.0,48.1869,48.1968,48.177,48.1869,36796.0
2024-10-09 10:00:00,48.8,48.82,48.8,48.81,46721.0,48.177,48.1968,48.177,48.1869,46721.0
2024-10-09 10:30:00,48.81,48.82,48.8,48.81,72398.0,48.1869,48.1968,48.177,48.1869,72398.0
2024-10-09 11:00:00,48.81,48.82,48.81,48.81,34289.0,48.1869,48.1968,48.1869,48.1869,34289.0
2024-10-09 11:30:00,48.82,48.82,48.81,48.81,13386.0,48.1968,48.1968,48.1869,48.1869,13386.0
2024-10-09 12:00:00,48.81,48.82,48.8,48.8,29428.0,48.1869,48.1968,48.177,48.177,29428.0
2024-10-09 12:30:00,48.8,48.81,48.8,48.8,98117.0,48.177,48.1869,48.177,48.177,98117.0
2024-10-09 13:00:00,48.81,48.81,48.8,48.8,39503.0,48.1869,48.1869,48.177,48.177,39503.0
2024-10-09 13:30:00,48.8,48.81,48.79,48.8,26668.0,48.177,48.1869,48.1672,48.177,26668.0
2024-10-09 14:00:00,48.8,48.81,48.79,48.8,26376.0,48.177,48.1869,48.1672,48.177,26376.0
2024-10-09 14:30:00,48.8,48.82,48.8,48.81,48740.0,48.177,48.1968,48.177,48.1869,48740.0
2024-10-09 15:00:00,48.81,48.82,48.81,48.82,38145.0,48.1869,48.1968,48.1869,48.1968,38145.0
2024-10-09 15:30:00,48.82,48.83,48.81,48.83,62766.0,48.1968,48.2067,48.1869,48.2067,62766.0
2024-10-10 09:30:00,48.82,48.91,48.82,48.89,83441.0,48.1968,48.2856,48.1968,48.2659,83441.0
2024-10-10 10:00:00,48.89,48.91,48.88,48.9,111566.0,48.2659,48.2856,48.256,48.2758,111566.0
2024-10-10 10:30:00,48.9,48.91,48.89,48.89,22014.0,48.2758,48.2856,48.2659,48.2659,22014.0
2024-10-10 11:00:00,48.9,48.92,48.89,48.92,21078.0,48.2758,48.2955,48.2659,48.2955,21078.0
2024-10-10 11:30:00,48.93,48.93,48.91,48.93,23899.0,48.3054,48.3054,48.2856,48.3054,23899.0
2024-10-10 12:00:00,48.92,48.94,48.92,48.94,8646.0,48.2955,48.3153,48.2955,48.3153,8646.0
2024-10-10 12:30:00,48.94,48.94,48.89,48.89,79886.0,48.3153,48.3153,48.2659,48.2659,79886.0
2024-10-10 13:00:00,48.9,48.91,48.87,48.9,74483.0,48.2758,48.2856,48.2462,48.2758,74483.0
2024-10-10 13:30:00,48.9,48.91,48.88,48.9,50900.0,48.2758,48.2856,48.256,48.2758,50900.0
2024-10-10 14:00:00,48.91,48.91,48.9,48.91,37380.0,48.2856,48.2856,48.2758,48.2856,37380.0
2024-10-10 14:30:00,48.91,48.92,48.9,48.91,79576.0,48.2856,48.2955,48.2758,48.2856,79576.0
2024-10-10 15:00:00,48.9,48.92,48.9,48.91,50457.0,48.2758,48.2955,48.2758,48.2856,50457.0
2024-10-10 15:30:00,48.91,48.94,48.91,48.92,51124.0,48.2856,48.3153,48.2856,48.2955,51124.0
2024-10-11 09:30:00,48.96,48.97,48.95,48.96,49328.0,48.335,48.3449,48.3251,48.335,49328.0
2024-10-11 10:00:00,48.95,48.96,48.94,48.95,113516.0,48.3251,48.335,48.3153,48.3251,113516.0
2024-10-11 10:30:00,48.95,48.97,48.95,48.97,30511.0,48.3251,48.3449,48.3251,48.3449,30511.0
2024-10-11 11:00:00,48.97,48.98,48.96,48.98,22587.0,48.3449,48.3547,48.335,48.3547,22587.0
2024-10-11 11:30:00,48.98,48.99,48.97,48.98,35093.0,48.3547,48.3646,48.3449,48.3547,35093.0
2024-10-11 12:00:00,48.98,48.99,48.98,48.98,13522.0,48.3547,48.3646,48.3547,48.3547,13522.0
2024-10-11 12:30:00,48.98,48.99,48.98,48.98,19934.0,48.3547,48.3646,48.3547,48.3547,19934.0
2024-10-11 13:00:00,48.99,48.99,48.98,48.98,32110.0,48.3646,48.3646,48.3547,48.3547,32110.0
2024-10-11 13:30:00,48.99,48.99,48.97,48.98,35276.0,48.3646,48.3646,48.3449,48.3547,35276.0
2024-10-11 14:00:00,48.98,48.99,48.98,48.98,27028.0,48.3547,48.3646,48.3547,48.3547,27028.0
2024-10-11 14:30:00,48.98,48.99,48.97,48.98,18838.0,48.3547,48.3646,48.3449,48.3547,18838.0
2024-10-11 15:00:00,48.97,48.98,48.97,48.98,33798.0,48.3449,48.3547,48.3449,48.3547,33798.0
2024-10-11 15:30:00,48.97,48.98,48.97,48.98,38161.0,48.3449,48.3547,48.3449,48.3547,38161.0
2024-10-14 09:30:00,48.81,48.93,48.81,48.91,60947.0,48.1869,48.3054,48.1869,48.2856,60947.0
2024-10-14 10:00:00,48.91,48.92,48.91,48.91,25778.0,48.2856,48.2955,48.2856,48.2856,25778.0
2024-10-14 10:30:00,48.91,48.93,48.9,48.93,18851.0,48.2856,48.3054,48.2758,48.3054,18851.0
2024-10-14 11:00:00,48.93,48.93,48.91,48.91,51649.0,48.3054,48.3054,48.2856,48.2856,51649.0
2024-10-14 11:30:00,48.91,48.92,48.91,48.91,23907.0,48.2856,48.2955,48.2856,48.2856,23907.0
2024-10-14 12:00:00,48.91,48.92,48.91,48.92,92359.0,48.2856,48.2955,48.2856,48.2955,92359.0
2024-10-14 12:30:00,48.91,48.92,48.91,48.91,30917.0,48.2856,48.2955,48.2856,48.2856,30917.0
2024-10-14 13:00:00,48.91,48.92,48.91,48.92,15295.0,48.2856,48.2955,48.2856,48.2955,15295.0
2024-10-14 13:30:00,48.91,48.92,48.91,48.91,40330.0,48.2856,48.2955,48.2856,48.2856,40330.0
2024-10-14 14:00:00,48.91,48.92,48.91,48.92,25197.0,48.2856,48.2955,48.2856,48.2955,25197.0
2024-10-14 14:30:00,48.91,48.92,48.91,48.91,23967.0,48.2856,48.2955,48.2856,48.2856,23967.0
2024-10-14 15:00:00,48.92,48.94,48.91,48.94,78442.0,48.2955,48.3153,48.2856,48.3153,78442.0
2024-10-14 15:30:00,48.93,48.96,48.93,48.94,80082.0,48.3054,48.335,48.3054,48.3153,80082.0
2024-10-15 09:30:00,48.93,48.95,48.93,48.94,73113.0,48.3054,48.3251,48.3054,48.3153,73113.0
2024-10-15 10:00:00,48.94,48.95,48.93,48.94,113589.0,48.3153,48.3251,48.3054,48.3153,113589.0
2024-10-15 10:30:00,48.95,48.96,48.94,48.95,39564.0,48.3251,48.335,48.3153,48.3251,39564.0
2024-10-15 11:00:00,48.95,48.95,48.94,48.94,237052.0,48.3251,48.3251,48.3153,48.3153,237052.0
2024-10-15 11:30:00,48.95,48.95,48.94,48.95,42859.0,48.3251,48.3251,48.3153,48.3251,42859.0
2024-10-15 12:00:00,48.95,48.95,48.94,48.95,38995.0,48.3251,48.3251,48.3153,48.3251,38995.0
2024-10-15 12:30:00,48.94,48.95,48.93,48.94,31535.0,48.3153,48.3251,48.3054,48.3153,31535.0
2024-10-15 13:00:00,48.94,48.94,48.93,48.93,31721.0,48.3153,48.3153,48.3054,48.3054,31721.0
2024-10-15 13:30:00,48.93,48.94,48.92,48.93,25593.0,48.3054,48.3153,48.2955,48.3054,25593.0
2024-10-15 14:00:00,48.92,48.93,48.92,48.93,56569.0,48.2955,48.3054,48.2955,48.3054,56569.0
2024-10-15 14:30:00,48.93,48.94,48.92,48.94,42229.0,48.3054,48.3153,48.2955,48.3153,42229.0
2024-10-15 15:00:00,48.94,48.94,48.93,48.93,41130.0,48.3153,48.3153,48.3054,48.3054,41130.0
2024-10-15 15:30:00,48.94,48.94,48.92,48.92,93499.0,48.3153,48.3153,48.2955,48.2955,93499.0
2024-10-16 09:30:00,48.94,48.95,48.93,48.94,82327.0,48.3153,48.3251,48.3054,48.3153,82327.0
2024-10-16 10:00:00,48.94,48.94,48.93,48.93,43387.0,48.3153,48.3153,48.3054,48.3054,43387.0
2024-10-16 10:30:00,48.93,48.94,48.92,48.94,31717.0,48.3054,48.3153,48.2955,48.3153,31717.0
2024-10-16 11:00:00,48.93,48.94,48.93,48.93,48539.0,48.3054,48.3153,48.3054,48.3054,48539.0
2024-10-16 11:30:00,48.94,48.94,48.92,48.93,42709.0,48.3153,48.3153,48.2955,48.3054,42709.0
2024-10-16 12:00:00,48.94,48.94,48.92,48.94,113278.0,48.3153,48.3153,48.2955,48.3153,113278.0
2024-10-16 12:30:00,48.93,48.94,48.93,48.93,19095.0,48.3054,48.3153,48.3054,48.3054,19095.0
2024-10-16 13:00:00,48.93,48.94,48.93,48.93,20705.0,48.3054,48.3153,48.3054,48.3054,20705.0
2024-10-16 13:30:00,48.93,48.94,48.93,48.94,20677.0,48.3054,48.3153,48.3054,48.3153,20677.0
2024-10-16 14:00:00,48.93,48.94,48.93,48.93,30091.0,48.3054,48.3153,48.3054,48.3054,30091.0
2024-10-16 14:30:00,48.94,48.94,48.93,48.93,33937.0,48.3153,48.3153,48.3054,48.3054,33937.0
2024-10-16 15:00:00,48.94,48.94,48.93,48.94,39743.0,48.3153,48.3153,48.3054,48.3153,39743.0
2024-10-16 15:30:00,48.94,48.94,48.92,48.93,47586.0,48.3153,48.3153,48.2955,48.3054,47586.0
2024-10-17 09:30:00,48.88,48.91,48.88,48.89,43693.0,48.256,48.2856,48.256,48.2659,43693.0
2024-10-17 10:00:00,48.89,48.9,48.88,48.9,29026.0,48.2659,48.2758,48.256,48.2758,29026.0
2024-10-17 10:30:00,48.89,48.9,48.88,48.9,134946.0,48.2659,48.2758,48.256,48.2758,134946.0
2024-10-17 11:00:00,48.9,48.9,48.89,48.9,29782.0,48.2758,48.2758,48.2659,48.2758,29782.0
2024-10-17 11:30:00,48.9,48.91,48.89,48.9,22496.0,48.2758,48.2856,48.2659,48.2758,22496.0
2024-10-17 12:00:00,48.89,48.9,48.88,48.89,16771.0,48.2659,48.2758,48.256,48.2659,16771.0
2024-10-17 12:30:00,48.89,48.9,48.88,48.89,17481.0,48.2659,48.2758,48.256,48.2659,17481.0
2024-10-17 13:00:00,48.9,48.9,48.88,48.89,26689.0,48.2758,48.2758,48.256,48.2659,26689.0
2024-10-17 13:30:00,48.89,48.89,48.88,48.89,20231.0,48.2659,48.2659,48.256,48.2659,20231.0
2024-10-17 14:00:00,48.89,48.89,48.88,48.89,41118.0,48.2659,48.2659,48.256,48.2659,41118.0
2024-10-17 14:30:00,48.89,48.9,48.88,48.89,44315.0,48.2659,48.2758,48.256,48.2659,44315.0
2024-10-17 15:00:00,48.89,48.9,48.89,48.9,27832.0,48.2659,48.2758,48.2659,48.2758,27832.0
2024-10-17 15:30:00,48.9,48.9,48.89,48.89,54115.0,48.2758,48.2758,48.2659,48.2659,54115.0
2024-10-18 09:30:00,48.95,48.96,48.94,48.95,43435.0,48.3251,48.335,48.3153,48.3251,43435.0
2024-10-18 10:00:00,48.95,48.96,48.93,48.94,76574.0,48.3251,48.335,48.3054,48.3153,76574.0
2024-10-18 10:30:00,48.93,48.95,48.93,48.95,45514.0,48.3054,48.3251,48.3054,48.3251,45514.0
2024-10-18 11:00:00,48.94,48.95,48.94,48.95,35115.0,48.3153,48.3251,48.3153,48.3251,35115.0
2024-10-18 11:30:00,48.94,48.95,48.93,48.94,15331.0,48.3153,48.3251,48.3054,48.3153,15331.0
2024-10-18 12:00:00,48.93,48.94,48.93,48.94,17274.0,48.3054,48.3153,48.3054,48.3153,17274.0
2024-10-18 12:30:00,48.93,48.95,48.93,48.95,23697.0,48.3054,48.3251,48.3054,48.3251,23697.0
2024-10-18 13:00:00,48.94,48.95,48.94,48.95,31613.0,48.3153,48.3251,48.3153,48.3251,31613.0
2024-10-18 13:30:00,48.94,48.95,48.93,48.94,33919.0,48.3153,48.3251,48.3054,48.3153,33919.0
2024-10-18 14:00:00,48.94,48.94,48.93,48.93,21660.0,48.3153,48.3153,48.3054,48.3054,21660.0
2024-10-18 14:30:00,48.94,48.95,48.93,48.94,37906.0,48.3153,48.3251,48.3054,48.3153,37906.0
2024-10-18 15:00:00,48.95,48.95,48.93,48.94,60119.0,48.3251,48.3251,48.3054,48.3153,60119.0
2024-10-18 15:30:00,48.93,48.94,48.93,48.94,58791.0,48.3054,48.3153,48.3054,48.3153,58791.0
2024-10-21 09:30:00,48.92,48.92,48.89,48.89,55690.0,48.2955,48.2955,48.2659,48.2659,55690.0
2024-10-21 10:00:00,48.9,48.9,48.88,48.89,90915.0,48.2758,48.2758,48.256,48.2659,90915.0
2024-10-21 10:30:00,48.89,48.89,48.87,48.88,28109.0,48.2659,48.2659,48.2462,48.256,28109.0
2024-10-21 11:00:00,48.88,48.88,48.86,48.88,33531.0,48.256,48.256,48.2363,48.256,33531.0
2024-10-21 11:30:00,48.88,48.88,48.86,48.87,92682.0,48.256,48.256,48.2363,48.2462,92682.0
2024-10-21 12:00:00,48.87,48.87,48.85,48.86,38189.0,48.2462,48.2462,48.2264,48.2363,38189.0
2024-10-21 12:30:00,48.86,48.86,48.85,48.86,23720.0,48.2363,48.2363,48.2264,48.2363,23720.0
2024-10-21 13:00:00,48.86,48.86,48.85,48.86,15066.0,48.2363,48.2363,48.2264,48.2363,15066.0
2024-10-21 13:30:00,48.86,48.86,48.85,48.86,36370.0,48.2363,48.2363,48.2264,48.2363,36370.0
2024-10-21 14:00:00,48.87,48.87,48.85,48.86,32421.0,48.2462,48.2462,48.2264,48.2363,32421.0
2024-10-21 14:30:00,48.86,48.86,48.84,48.84,47970.0,48.2363,48.2363,48.2165,48.2165,47970.0
2024-10-21 15:00:00,48.85,48.85,48.84,48.84,88030.0,48.2264,48.2264,48.2165,48.2165,88030.0
2024-10-21 15:30:00,48.84,48.85,48.84,48.84,66306.0,48.2165,48.2264,48.2165,48.2165,66306.0
2024-10-22 09:30:00,48.87,48.88,48.86,48.87,94428.0,48.2462,48.256,48.2363,48.2462,94428.0
2024-10-22 10:00:00,48.87,48.87,48.85,48.86,80075.0,48.2462,48.2462,48.2264,48.2363,80075.0
2024-10-22 10:30:00,48.86,48.86,48.85,48.85,30355.0,48.2363,48.2363,48.2264,48.2264,30355.0
2024-10-22 11:00:00,48.86,48.86,48.85,48.85,72211.0,48.2363,48.2363,48.2264,48.2264,72211.0
2024-10-22 11:30:00,48.86,48.86,48.85,48.86,55251.0,48.2363,48.2363,48.2264,48.2363,55251.0
2024-10-22 12:00:00,48.86,48.86,48.85,48.86,46531.0,48.2363,48.2363,48.2264,48.2363,46531.0
2024-10-22 12:30:00,48.85,48.87,48.85,48.87,27961.0,48.2264,48.2462,48.2264,48.2462,27961.0
2024-10-22 13:00:00,48.86,48.87,48.86,48.87,25115.0,48.2363,48.2462,48.2363,48.2462,25115.0
2024-10-22 13:30:00,48.87,48.87,48.86,48.87,54952.0,48.2462,48.2462,48.2363,48.2462,54952.0
2024-10-22 14:00:00,48.87,48.88,48.86,48.86,56717.0,48.2462,48.256,48.2363,48.2363,56717.0
2024-10-22 14:30:00,48.87,48.87,48.86,48.87,45831.0,48.2462,48.2462,48.2363,48.2462,45831.0
2024-10-22 15:00:00,48.86,48.87,48.86,48.87,72744.0,48.2363,48.2462,48.2363,48.2462,72744.0
2024-10-22 15:30:00,48.87,48.87,48.86,48.87,65987.0,48.2462,48.2462,48.2363,48.2462,65987.0
2024-10-23 09:30:00,48.82,48.82,48.8,48.8,84877.0,48.1968,48.1968,48.177,48.177,84877.0
2024-10-23 10:00:00,48.8,48.82,48.8,48.81,54626.0,48.177,48.1968,48.177,48.1869,54626.0
2024-10-23 10:30:00,48.81,48.82,48.8,48.8,34332.0,48.1869,48.1968,48.177,48.177,34332.0
2024-10-23 11:00:00,48.8,48.81,48.8,48.81,31807.0,48.177,48.1869,48.177,48.1869,31807.0
2024-10-23 11:30:00,48.8,48.81,48.8,48.81,94471.0,48.177,48.1869,48.177,48.1869,94471.0
2024-10-23 12:00:00,48.81,48.81,48.8,48.8,25918.0,48.1869,48.1869,48.177,48.177,25918.0
2024-10-23 12:30:00,48.8,48.81,48.8,48.8,35449.0,48.177,48.1869,48.177,48.177,35449.0
2024-10-23 13:00:00,48.8,48.81,48.79,48.79,26167.0,48.177,48.1869,48.1672,48.1672,26167.0
2024-10-23 13:30:00,48.8,48.8,48.78,48.79,33514.0,48.177,48.177,48.1573,48.1672,33514.0
2024-10-23 14:00:00,48.79,48.79,48.78,48.79,29284.0,48.1672,48.1672,48.1573,48.1672,29284.0
2024-10-23 14:30:00,48.79,48.79,48.78,48.79,36063.0,48.1672,48.1672,48.1573,48.1672,36063.0
2024-10-23 15:00:00,48.79,48.8,48.78,48.8,53834.0,48.1672,48.177,48.1573,48.177,53834.0
2024-10-23 15:30:00,48.8,48.8,48.79,48.8,40635.0,48.177,48.177,48.1672,48.177,40635.0
2024-10-24 09:30:00,48.82,48.84,48.81,48.83,68646.0,48.1968,48.2165,48.1869,48.2067,68646.0
2024-10-24 10:00:00,48.83,48.84,48.82,48.82,59833.0,48.2067,48.2165,48.1968,48.1968,59833.0
2024-10-24 10:30:00,48.82,48.85,48.82,48.84,56499.0,48.1968,48.2264,48.1968,48.2165,56499.0
2024-10-24 11:00:00,48.84,48.86,48.84,48.85,128350.0,48.2165,48.2363,48.2165,48.2264,128350.0
2024-10-24 11:30:00,48.85,48.86,48.84,48.84,47520.0,48.2264,48.2363,48.2165,48.2165,47520.0
2024-10-24 12:00:00,48.84,48.86,48.83,48.85,350958.0,48.2165,48.2363,48.2067,48.2264,350958.0
2024-10-24 12:30:00,48.86,48.86,48.85,48.86,26082.0,48.2363,48.2363,48.2264,48.2363,26082.0
2024-10-24 13:00:00,48.86,48.86,48.83,48.84,129689.0,48.2363,48.2363,48.2067,48.2165,129689.0
2024-10-24 13:30:00,48.84,48.85,48.83,48.84,25859.0,48.2165,48.2264,48.2067,48.2165,25859.0
2024-10-24 14:00:00,48.84,48.84,48.82,48.82,74457.0,48.2165,48.2165,48.1968,48.1968,74457.0
2024-10-24 14:30:00,48.82,48.83,48.81,48.82,55610.0,48.1968,48.2067,48.1869,48.1968,55610.0
2024-10-24 15:00:00,48.81,48.82,48.8,48.8,53561.0,48.1869,48.1968,48.177,48.177,53561.0
2024-10-24 15:30:00,48.8,48.82,48.8,48.81,59466.0,48.177,48.1968,48.177,48.1869,59466.0
2024-10-25 09:30:00,48.82,48.84,48.82,48.84,27888.0,48.1968,48.2165,48.1968,48.2165,27888.0
2024-10-25 10:00:00,48.83,48.84,48.82,48.83,36736.0,48.2067,48.2165,48.1968,48.2067,36736.0
2024-10-25 10:30:00,48.83,48.83,48.8,48.82,29342.0,48.2067,48.2067,48.177,48.1968,29342.0
2024-10-25 11:00:00,48.81,48.82,48.81,48.82,62796.0,48.1869,48.1968,48.1869,48.1968,62796.0
2024-10-25 11:30:00,48.81,48.82,48.8,48.81,20215.0,48.1869,48.1968,48.177,48.1869,20215.0
2024-10-25 12:00:00,48.8,48.81,48.8,48.8,45365.0,48.177,48.1869,48.177,48.177,45365.0
2024-10-25 12:30:00,48.81,48.81,48.8,48.8,82601.0,48.1869,48.1869,48.177,48.177,82601.0
2024-10-25 13:00:00,48.81,48.81,48.8,48.8,13631.0,48.1869,48.1869,48.177,48.177,13631.0
2024-10-25 13:30:00,48.8,48.81,48.8,48.81,19330.0,48.177,48.1869,48.177,48.1869,19330.0
2024-10-25 14:00:00,48.81,48.81,48.79,48.8,21630.0,48.1869,48.1869,48.1672,48.177,21630.0
2024-10-25 14:30:00,48.8,48.81,48.79,48.79,90895.0,48.177,48.1869,48.1672,48.1672,90895.0
2024-10-25 15:00:00,48.79,48.8,48.77,48.78,48311.0,48.1672,48.177,48.1474,48.1573,48311.0
2024-10-25 15:30:00,48.77,48.79,48.77,48.79,87987.0,48.1474,48.1672,48.1474,48.1672,87987.0
2024-10-28 09:30:00,48.75,48.76,48.74,48.75,69718.0,48.1277,48.1376,48.1178,48.1277,69718.0
2024-10-28 10:00:00,48.75,48.75,48.73,48.73,83340.0,48.1277,48.1277,48.1079,48.1079,83340.0
2024-10-28 10:30:00,48.73,48.74,48.73,48.73,28879.0,48.1079,48.1178,48.1079,48.1079,28879.0
2024-10-28 11:00:00,48.73,48.74,48.73,48.74,42647.0,48.1079,48.1178,48.1079,48.1178,42647.0
2024-10-28 11:30:00,48.74,48.74,48.71,48.72,57998.0,48.1178,48.1178,48.0882,48.0981,57998.0
2024-10-28 12:00:00,48.72,48.72,48.71,48.71,25966.0,48.0981,48.0981,48.0882,48.0882,25966.0
2024-10-28 12:30:00,48.72,48.72,48.71,48.71,25700.0,48.0981,48.0981,48.0882,48.0882,25700.0
2024-10-28 13:00:00,48.71,48.72,48.7,48.71,33939.0,48.0882,48.0981,48.0783,48.0882,33939.0
2024-10-28 13:30:00,48.72,48.72,48.71,48.72,15878.0,48.0981,48.0981,48.0882,48.0981,15878.0
2024-10-28 14:00:00,48.72,48.72,48.71,48.71,51532.0,48.0981,48.0981,48.0882,48.0882,51532.0
2024-10-28 14:30:00,48.71,48.72,48.71,48.72,58040.0,48.0882,48.0981,48.0882,48.0981,58040.0
2024-10-28 15:00:00,48.71,48.73,48.71,48.72,53915.0,48.0882,48.1079,48.0882,48.0981,53915.0
2024-10-28 15:30:00,48.72,48.73,48.72,48.73,69049.0,48.0981,48.1079,48.0981,48.1079,69049.0
2024-10-29 09:30:00,48.7,48.72,48.7,48.72,31124.0,48.0783,48.0981,48.0783,48.0981,31124.0
2024-10-29 10:00:00,48.72,48.75,48.71,48.73,80848.0,48.0981,48.1277,48.0882,48.1079,80848.0
2024-10-29 10:30:00,48.73,48.74,48.72,48.73,49773.0,48.1079,48.1178,48.0981,48.1079,49773.0
2024-10-29 11:00:00,48.73,48.73,48.7,48.71,31921.0,48.1079,48.1079,48.0783,48.0882,31921.0
2024-10-29 11:30:00,48.71,48.72,48.7,48.72,24273.0,48.0882,48.0981,48.0783,48.0981,24273.0
2024-10-29 12:00:00,48.72,48.72,48.71,48.71,30024.0,48.0981,48.0981,48.0882,48.0882,30024.0
2024-10-29 12:30:00,48.71,48.71,48.7,48.71,33062.0,48.0882,48.0882,48.0783,48.0882,33062.0
2024-10-29 13:00:00,48.7,48.73,48.7,48.73,26233.0,48.0783,48.1079,48.0783,48.1079,26233.0
2024-10-29 13:30:00,48.73,48.74,48.72,48.73,41550.0,48.1079,48.1178,48.0981,48.1079,41550.0
2024-10-29 14:00:00,48.74,48.75,48.73,48.74,39361.0,48.1178,48.1277,48.1079,48.1178,39361.0
2024-10-29 14:30:00,48.74,48.76,48.74,48.76,72393.0,48.1178,48.1376,48.1178,48.1376,72393.0
2024-10-29 15:00:00,48.76,48.77,48.75,48.76,86711.0,48.1376,48.1474,48.1277,48.1376,86711.0
2024-10-29 15:30:00,48.76,48.78,48.76,48.78,57445.0,48.1376,48.1573,48.1376,48.1573,57445.0
2024-10-30 09:30:00,48.79,48.84,48.79,48.83,209087.0,48.1672,48.2165,48.1672,48.2067,209087.0
2024-10-30 10:00:00,48.84,48.85,48.8,48.8,115691.0,48.2165,48.2264,48.177,48.177,115691.0
2024-10-30 10:30:00,48.8,48.81,48.78,48.79,48696.0,48.177,48.1869,48.1573,48.1672,48696.0
2024-10-30 11:00:00,48.79,48.79,48.77,48.78,38595.0,48.1672,48.1672,48.1474,48.1573,38595.0
2024-10-30 11:30:00,48.78,48.79,48.77,48.79,37770.0,48.1573,48.1672,48.1474,48.1672,37770.0
2024-10-30 12:00:00,48.79,48.8,48.78,48.8,30463.0,48.1672,48.177,48.1573,48.177,30463.0
2024-10-30 12:30:00,48.79,48.8,48.78,48.79,45420.0,48.1672,48.177,48.1573,48.1672,45420.0
2024-10-30 13:00:00,48.79,48.79,48.78,48.78,103102.0,48.1672,48.1672,48.1573,48.1573,103102.0
2024-10-30 13:30:00,48.79,48.79,48.78,48.78,36032.0,48.1672,48.1672,48.1573,48.1573,36032.0
2024-10-30 14:00:00,48.78,48.79,48.78,48.79,48557.0,48.1573,48.1672,48.1573,48.1672,48557.0
2024-10-30 14:30:00,48.79,48.79,48.78,48.79,44284.0,48.1672,48.1672,48.1573,48.1672,44284.0
2024-10-30 15:00:00,48.79,48.79,48.75,48.77,77905.0,48.1672,48.1672,48.1277,48.1474,77905.0
2024-10-30 15:30:00,48.77,48.78,48.76,48.78,94202.0,48.1474,48.1573,48.1376,48.1573,94202.0
2024-10-31 09:30:00,48.76,48.78,48.73,48.74,87763.0,48.1376,48.1573,48.1079,48.1178,87763.0
2024-10-31 10:00:00,48.73,48.75,48.72,48.74,87987.0,48.1079,48.1277,48.0981,48.1178,87987.0
2024-10-31 10:30:00,48.74,48.75,48.72,48.73,30936.0,48.1178,48.1277,48.0981,48.1079,30936.0
2024-10-31 11:00:00,48.73,48.75,48.72,48.75,74800.0,48.1079,48.1277,48.0981,48.1277,74800.0
2024-10-31 11:30:00,48.74,48.77,48.74,48.77,99428.0,48.1178,48.1474,48.1178,48.1474,99428.0
2024-10-31 12:00:00,48.77,48.78,48.76,48.77,73250.0,48.1474,48.1573,48.1376,48.1474,73250.0
2024-10-31 12:30:00,48.77,48.77,48.76,48.77,30985.0,48.1474,48.1474,48.1376,48.1474,30985.0
2024-10-31 13:00:00,48.77,48.79,48.76,48.79,59026.0,48.1474,48.1672,48.1376,48.1672,59026.0
2024-10-31 13:30:00,48.79,48.79,48.77,48.78,62646.0,48.1672,48.1672,48.1474,48.1573,62646.0
2024-10-31 14:00:00,48.78,48.79,48.77,48.79,39711.0,48.1573,48.1672,48.1474,48.1672,39711.0
2024-10-31 14:30:00,48.79,48.8,48.77,48.79,45893.0,48.1672,48.177,48.1474,48.1672,45893.0
2024-10-31 15:00:00,48.79,48.8,48.78,48.79,57523.0,48.1672,48.177,48.1573,48.1672,57523.0
2024-10-31 15:30:00,48.8,48.8,48.78,48.79,76541.0,48.177,48.177,48.1573,48.1672,76541.0
2024-11-01 09:30:00,48.82,48.86,48.82,48.84,49515.0,48.1968,48.2363,48.1968,48.2165,49515.0
2024-11-01 10:00:00,48.84,48.85,48.8,48.81,54821.0,48.2165,48.2264,48.177,48.1869,54821.0
2024-11-01 10:30:00,48.82,48.82,48.77,48.78,33124.0,48.1968,48.1968,48.1474,48.1573,33124.0
2024-11-01 11:00:00,48.77,48.8,48.76,48.79,23783.0,48.1474,48.177,48.1376,48.1672,23783.0
2024-11-01 11:30:00,48.8,48.8,48.76,48.78,83261.0,48.177,48.177,48.1376,48.1573,83261.0
2024-11-01 12:00:00,48.77,48.78,48.77,48.78,45013.0,48.1474,48.1573,48.1474,48.1573,45013.0
2024-11-01 12:30:00,48.78,48.79,48.77,48.79,83813.0,48.1573,48.1672,48.1474,48.1672,83813.0
2024-11-01 13:00:00,48.79,48.79,48.75,48.76,41576.0,48.1672,48.1672,48.1277,48.1376,41576.0
2024-11-01 13:30:00,48.76,48.76,48.73,48.74,54520.0,48.1376,48.1376,48.1079,48.1178,54520.0
2024-11-01 14:00:00,48.75,48.75,48.73,48.74,30385.0,48.1277,48.1277,48.1079,48.1178,30385.0
2024-11-01 14:30:00,48.75,48.75,48.72,48.73,30485.0,48.1277,48.1277,48.0981,48.1079,30485.0
2024-11-01 15:00:00,48.73,48.73,48.72,48.72,83408.0,48.1079,48.1079,48.0981,48.0981,83408.0
2024-11-01 15:30:00,48.72,48.73,48.72,48.72,70006.0,48.0981,48.1079,48.0981,48.0981,70006.0
2024-11-04 09:30:00,48.79,48.81,48.79,48.79,60141.0,48.1672,48.1869,48.1672,48.1672,60141.0
2024-11-04 10:00:00,48.79,48.81,48.79,48.8,49812.0,48.1672,48.1869,48.1672,48.177,49812.0
2024-11-04 10:30:00,48.8,48.8,48.77,48.77,45854.0,48.177,48.177,48.1474,48.1474,45854.0
2024-11-04 11:00:00,48.77,48.77,48.76,48.77,53099.0,48.1474,48.1474,48.1376,48.1474,53099.0
2024-11-04 11:30:00,48.77,48.77,48.76,48.77,98799.0,48.1474,48.1474,48.1376,48.1474,98799.0
2024-11-04 12:00:00,48.77,48.77,48.75,48.76,44516.0,48.1474,48.1474,48.1277,48.1376,44516.0
2024-11-04 12:30:00,48.76,48.76,48.74,48.75,38281.0,48.1376,48.1376,48.1178,48.1277,38281.0
2024-11-04 13:00:00,48.74,48.75,48.73,48.73,106432.0,48.1178,48.1277,48.1079,48.1079,106432.0
2024-11-04 13:30:00,48.73,48.74,48.73,48.73,55418.0,48.1079,48.1178,48.1079,48.1079,55418.0
2024-11-04 14:00:00,48.74,48.74,48.73,48.73,31563.0,48.1178,48.1178,48.1079,48.1079,31563.0
2024-11-04 14:30:00,48.73,48.74,48.72,48.73,30700.0,48.1079,48.1178,48.0981,48.1079,30700.0
2024-11-04 15:00:00,48.72,48.73,48.71,48.72,22897.0,48.0981,48.1079,48.0882,48.0981,22897.0
2024-11-04 15:30:00,48.72,48.73,48.71,48.73,50086.0,48.0981,48.1079,48.0882,48.1079,50086.0
2024-11-05 09:30:00,48.73,48.73,48.71,48.72,40756.0,48.1079,48.1079,48.0882,48.0981,40756.0
2024-11-05 10:00:00,48.71,48.71,48.67,48.68,120022.0,48.0882,48.0882,48.0487,48.0586,120022.0
2024-11-05 10:30:00,48.68,48.7,48.67,48.7,44315.0,48.0586,48.0783,48.0487,48.0783,44315.0
2024-11-05 11:00:00,48.69,48.7,48.68,48.68,45404.0,48.0684,48.0783,48.0586,48.0586,45404.0
2024-11-05 11:30:00,48.68,48.69,48.68,48.68,45323.0,48.0586,48.0684,48.0586,48.0586,45323.0
2024-11-05 12:00:00,48.69,48.69,48.68,48.68,84264.0,48.0684,48.0684,48.0586,48.0586,84264.0
2024-11-05 12:30:00,48.69,48.71,48.68,48.7,36206.0,48.0684,48.0882,48.0586,48.0783,36206.0
2024-11-05 13:00:00,48.7,48.72,48.69,48.71,20501.0,48.0783,48.0981,48.0684,48.0882,20501.0
2024-11-05 13:30:00,48.72,48.72,48.7,48.72,38654.0,48.0981,48.0981,48.0783,48.0981,38654.0
2024-11-05 14:00:00,48.72,48.72,48.7,48.71,65812.0,48.0981,48.0981,48.0783,48.0882,65812.0
2024-11-05 14:30:00,48.71,48.73,48.7,48.73,56911.0,48.0882,48.1079,48.0783,48.1079,56911.0
2024-11-05 15:00:00,48.73,48.73,48.72,48.73,61200.0,48.1079,48.1079,48.0981,48.1079,61200.0
2024-11-05 15:30:00,48.73,48.74,48.72,48.73,57311.0,48.1079,48.1178,48.0981,48.1079,57311.0
2024-11-06 09:30:00,48.71,48.75,48.71,48.75,62305.0,48.0882,48.1277,48.0882,48.1277,62305.0
2024-11-06 10:00:00,48.75,48.78,48.74,48.78,64760.0,48.1277,48.1573,48.1178,48.1573,64760.0
2024-11-06 10:30:00,48.78,48.79,48.77,48.79,67357.0,48.1573,48.1672,48.1474,48.1672,67357.0
2024-11-06 11:00:00,48.78,48.8,48.78,48.8,31656.0,48.1573,48.177,48.1573,48.177,31656.0
2024-11-06 11:30:00,48.79,48.8,48.78,48.8,24167.0,48.1672,48.177,48.1573,48.177,24167.0
2024-11-06 12:00:00,48.8,48.84,48.79,48.84,82526.0,48.177,48.2165,48.1672,48.2165,82526.0
2024-11-06 12:30:00,48.84,48.84,48.83,48.83,29528.0,48.2165,48.2165,48.2067,48.2067,29528.0
2024-11-06 13:00:00,48.84,48.86,48.83,48.86,73550.0,48.2165,48.2363,48.2067,48.2363,73550.0
2024-11-06 13:30:00,48.85,48.86,48.82,48.83,115343.0,48.2264,48.2363,48.1968,48.2067,115343.0
2024-11-06 14:00:00,48.82,48.83,48.8,48.82,74215.0,48.1968,48.2067,48.177,48.1968,74215.0
2024-11-06 14:30:00,48.82,48.83,48.81,48.83,101708.0,48.1968,48.2067,48.1869,48.2067,101708.0
2024-11-06 15:00:00,48.84,48.84,48.83,48.84,55187.0,48.2165,48.2165,48.2067,48.2165,55187.0
2024-11-06 15:30:00,48.84,48.85,48.82,48.83,109421.0,48.2165,48.2264,48.1968,48.2067,109421.0
2024-11-07 09:30:00,48.85,48.89,48.85,48.88,53094.0,48.2264,48.2659,48.2264,48.256,53094.0
2024-11-07 10:00:00,48.88,48.9,48.87,48.9,70296.0,48.256,48.2758,48.2462,48.2758,70296.0
2024-11-07 10:30:00,48.9,48.92,48.88,48.91,110986.0,48.2758,48.2955,48.256,48.2856,110986.0
2024-11-07 11:00:00,48.91,48.91,48.89,48.9,98241.0,48.2856,48.2856,48.2659,48.2758,98241.0
2024-11-07 11:30:00,48.9,48.9,48.89,48.9,44881.0,48.2758,48.2758,48.2659,48.2758,44881.0
2024-11-07 12:00:00,48.9,48.9,48.89,48.9,58014.0,48.2758,48.2758,48.2659,48.2758,58014.0
2024-11-07 12:30:00,48.9,48.91,48.89,48.9,258899.0,48.2758,48.2856,48.2659,48.2758,258899.0
2024-11-07 13:00:00,48.9,48.9,48.89,48.9,36216.0,48.2758,48.2758,48.2659,48.2758,36216.0
2024-11-07 13:30:00,48.89,48.9,48.88,48.89,32431.0,48.2659,48.2758,48.256,48.2659,32431.0
2024-11-07 14:00:00,48.89,48.9,48.85,48.87,84264.0,48.2659,48.2758,48.2264,48.2462,84264.0
2024-11-07 14:30:00,48.87,48.88,48.83,48.87,77856.0,48.2462,48.256,48.2067,48.2462,77856.0
2024-11-07 15:00:00,48.88,48.91,48.87,48.89,110947.0,48.256,48.2856,48.2462,48.2659,110947.0
2024-11-07 15:30:00,48.89,48.9,48.87,48.9,62348.0,48.2659,48.2758,48.2462,48.2758,62348.0
2024-11-08 09:30:00,48.9,48.93,48.9,48.91,49733.0,48.2758,48.3054,48.2758,48.2856,49733.0
2024-11-08 10:00:00,48.91,48.93,48.91,48.92,50730.0,48.2856,48.3054,48.2856,48.2955,50730.0
2024-11-08 10:30:00,48.91,48.92,48.9,48.91,52495.0,48.2856,48.2955,48.2758,48.2856,52495.0
2024-11-08 11:00:00,48.91,48.92,48.9,48.91,94909.0,48.2856,48.2955,48.2758,48.2856,94909.0
2024-11-08 11:30:00,48.91,48.91,48.88,48.89,35527.0,48.2856,48.2856,48.256,48.2659,35527.0
2024-11-08 12:00:00,48.89,48.9,48.88,48.89,22157.0,48.2659,48.2758,48.256,48.2659,22157.0
2024-11-08 12:30:00,48.89,48.91,48.88,48.91,32614.0,48.2659,48.2856,48.256,48.2856,32614.0
2024-11-08 13:00:00,48.91,48.91,48.9,48.91,37945.0,48.2856,48.2856,48.2758,48.2856,37945.0
2024-11-08 13:30:00,48.91,48.91,48.89,48.9,18842.0,48.2856,48.2856,48.2659,48.2758,18842.0
2024-11-08 14:00:00,48.9,48.9,48.89,48.9,36656.0,48.2758,48.2758,48.2659,48.2758,36656.0
2024-11-08 14:30:00,48.9,48.9,48.89,48.9,49014.0,48.2758,48.2758,48.2659,48.2758,49014.0
2024-11-08 15:00:00,48.9,48.9,48.88,48.89,75030.0,48.2758,48.2758,48.256,48.2659,75030.0
2024-11-08 15:30:00,48.89,48.89,48.88,48.89,68255.0,48.2659,48.2659,48.256,48.2659,68255.0
2024-11-11 09:30:00,48.9,48.9,48.81,48.82,97650.0,48.2758,48.2758,48.1869,48.1968,97650.0
2024-11-11 10:00:00,48.82,48.83,48.81,48.82,59448.0,48.1968,48.2067,48.1869,48.1968,59448.0
2024-11-11 10:30:00,48.81,48.82,48.81,48.82,47367.0,48.1869,48.1968,48.1869,48.1968,47367.0
2024-11-11 11:00:00,48.82,48.83,48.81,48.82,62047.0,48.1968,48.2067,48.1869,48.1968,62047.0
2024-11-11 11:30:00,48.83,48.83,48.82,48.82,136704.0,48.2067,48.2067,48.1968,48.1968,136704.0
2024-11-11 12:00:00,48.82,48.82,48.81,48.82,30161.0,48.1968,48.1968,48.1869,48.1968,30161.0
2024-11-11 12:30:00,48.81,48.82,48.81,48.81,38824.0,48.1869,48.1968,48.1869,48.1869,38824.0
2024-11-11 13:00:00,48.81,48.82,48.81,48.82,23506.0,48.1869,48.1968,48.1869,48.1968,23506.0
2024-11-11 13:30:00,48.81,48.82,48.81,48.82,32509.0,48.1869,48.1968,48.1869,48.1968,32509.0
2024-11-11 14:00:00,48.82,48.82,48.81,48.81,30545.0,48.1968,48.1968,48.1869,48.1869,30545.0
2024-11-11 14:30:00,48.81,48.82,48.81,48.81,40249.0,48.1869,48.1968,48.1869,48.1869,40249.0
2024-11-11 15:00:00,48.82,48.82,48.81,48.81,50486.0,48.1968,48.1968,48.1869,48.1869,50486.0
2024-11-11 15:30:00,48.82,48.83,48.81,48.83,88382.0,48.1968,48.2067,48.1869,48.2067,88382.0
2024-11-12 09:30:00,48.8,48.82,48.79,48.81,53321.0,48.177,48.1968,48.1672,48.1869,53321.0
2024-11-12 10:00:00,48.82,48.82,48.8,48.8,981482.0,48.1968,48.1968,48.177,48.177,981482.0
2024-11-12 10:30:00,48.8,48.81,48.79,48.8,52239.0,48.177,48.1869,48.1672,48.177,52239.0
2024-11-12 11:00:00,48.8,48.8,48.79,48.8,27208.0,48.177,48.177,48.1672,48.177,27208.0
2024-11-12 11:30:00,48.8,48.8,48.77,48.78,80171.0,48.177,48.177,48.1474,48.1573,80171.0
2024-11-12 12:00:00,48.77,48.78,48.75,48.75,34262.0,48.1474,48.1573,48.1277,48.1277,34262.0
2024-11-12 12:30:00,48.76,48.77,48.74,48.77,52644.0,48.1376,48.1474,48.1178,48.1474,52644.0
2024-11-12 13:00:00,48.76,48.77,48.76,48.77,42263.0,48.1376,48.1474,48.1376,48.1474,42263.0
2024-11-12 13:30:00,48.77,48.77,48.76,48.77,28891.0,48.1474,48.1474,48.1376,48.1474,28891.0
2024-11-12 14:00:00,48.77,48.77,48.75,48.76,122241.0,48.1474,48.1474,48.1277,48.1376,122241.0
2024-11-12 14:30:00,48.76,48.77,48.75,48.75,72671.0,48.1376,48.1474,48.1277,48.1277,72671.0
2024-11-12 15:00:00,48.76,48.76,48.75,48.76,63148.0,48.1376,48.1376,48.1277,48.1376,63148.0
2024-11-12 15:30:00,48.76,48.76,48.75,48.76,81896.0,48.1376,48.1376,48.1277,48.1376,81896.0
2024-11-13 09:30:00,48.84,48.84,48.79,48.8,103416.0,48.2165,48.2165,48.1672,48.177,103416.0
2024-11-13 10:00:00,48.8,48.8,48.76,48.77,66066.0,48.177,48.177,48.1376,48.1474,66066.0
2024-11-13 10:30:00,48.77,48.8,48.76,48.79,29380.0,48.1474,48.177,48.1376,48.1672,29380.0
2024-11-13 11:00:00,48.79,48.8,48.77,48.78,27327.0,48.1672,48.177,48.1474,48.1573,27327.0
2024-11-13 11:30:00,48.79,48.8,48.78,48.79,47944.0,48.1672,48.177,48.1573,48.1672,47944.0
2024-11-13 12:00:00,48.78,48.79,48.77,48.78,26359.0,48.1573,48.1672,48.1474,48.1573,26359.0
2024-11-13 12:30:00,48.77,48.78,48.77,48.77,27465.0,48.1474,48.1573,48.1474,48.1474,27465.0
2024-11-13 13:00:00,48.78,48.78,48.76,48.76,26694.0,48.1573,48.1573,48.1376,48.1376,26694.0
2024-11-13 13:30:00,48.77,48.78,48.76,48.78,55463.0,48.1474,48.1573,48.1376,48.1573,55463.0
2024-11-13 14:00:00,48.77,48.78,48.77,48.78,133411.0,48.1474,48.1573,48.1474,48.1573,133411.0
2024-11-13 14:30:00,48.78,48.79,48.77,48.78,53438.0,48.1573,48.1672,48.1474,48.1573,53438.0
2024-11-13 15:00:00,48.78,48.79,48.77,48.79,65868.0,48.1573,48.1672,48.1474,48.1672,65868.0
2024-11-13 15:30:00,48.79,48.8,48.78,48.78,75953.0,48.1672,48.177,48.1573,48.1573,75953.0
2024-11-14 09:30:00,48.81,48.82,48.78,48.79,98292.0,48.1869,48.1968,48.1573,48.1672,98292.0
2024-11-14 10:00:00,48.79,48.81,48.79,48.8,48810.0,48.1672,48.1869,48.1672,48.177,48810.0
2024-11-14 10:30:00,48.8,48.81,48.78,48.8,54412.0,48.177,48.1869,48.1573,48.177,54412.0
2024-11-14 11:00:00,48.8,48.83,48.8,48.82,65080.0,48.177,48.2067,48.177,48.1968,65080.0
2024-11-14 11:30:00,48.82,48.82,48.8,48.8,91700.0,48.1968,48.1968,48.177,48.177,91700.0
2024-11-14 12:00:00,48.8,48.83,48.8,48.82,22762.0,48.177,48.2067,48.177,48.1968,22762.0
2024-11-14 12:30:00,48.82,48.82,48.81,48.81,29061.0,48.1968,48.1968,48.1869,48.1869,29061.0
2024-11-14 13:00:00,48.82,48.82,48.79,48.8,38106.0,48.1968,48.1968,48.1672,48.177,38106.0
2024-11-14 13:30:00,48.8,48.8,48.78,48.79,36950.0,48.177,48.177,48.1573,48.1672,36950.0
2024-11-14 14:00:00,48.78,48.8,48.78,48.8,28727.0,48.1573,48.177,48.1573,48.177,28727.0
2024-11-14 14:30:00,48.79,48.8,48.79,48.79,70037.0,48.1672,48.177,48.1672,48.1672,70037.0
2024-11-14 15:00:00,48.78,48.78,48.72,48.76,80729.0,48.1573,48.1573,48.0981,48.1376,80729.0
2024-11-14 15:30:00,48.76,48.76,48.73,48.74,79403.0,48.1376,48.1376,48.1079,48.1178,79403.0
2024-11-15 09:30:00,48.73,48.74,48.71,48.73,80235.0,48.1079,48.1178,48.0882,48.1079,80235.0
2024-11-15 10:00:00,48.73,48.76,48.73,48.76,64370.0,48.1079,48.1376,48.1079,48.1376,64370.0
2024-11-15 10:30:00,48.76,48.78,48.75,48.78,52255.0,48.1376,48.1573,48.1277,48.1573,52255.0
2024-11-15 11:00:00,48.78,48.79,48.78,48.79,55801.0,48.1573,48.1672,48.1573,48.1672,55801.0
2024-11-15 11:30:00,48.78,48.79,48.77,48.78,44656.0,48.1573,48.1672,48.1474,48.1573,44656.0
2024-11-15 12:00:00,48.78,48.79,48.77,48.79,34680.0,48.1573,48.1672,48.1474,48.1672,34680.0
2024-11-15 12:30:00,48.79,48.8,48.78,48.8,97068.0,48.1672,48.177,48.1573,48.177,97068.0
2024-11-15 13:00:00,48.79,48.82,48.79,48.81,40921.0,48.1672,48.1968,48.1672,48.1869,40921.0
2024-11-15 13:30:00,48.8,48.82,48.8,48.82,100771.0,48.177,48.1968,48.177,48.1968,100771.0
2024-11-15 14:00:00,48.82,48.82,48.8,48.81,78008.0,48.1968,48.1968,48.177,48.1869,78008.0
2024-11-15 14:30:00,48.8,48.81,48.8,48.8,37594.0,48.177,48.1869,48.177,48.177,37594.0
2024-11-15 15:00:00,48.8,48.81,48.79,48.8,74257.0,48.177,48.1869,48.1672,48.177,74257.0
2024-11-15 15:30:00,48.8,48.8,48.79,48.8,656831.0,48.177,48.177,48.1672,48.177,656831.0
2024-11-18 09:30:00,48.8,48.85,48.8,48.81,196936.0,48.177,48.2264,48.177,48.1869,196936.0
2024-11-18 10:00:00,48.82,48.83,48.81,48.82,72036.0,48.1968,48.2067,48.1869,48.1968,72036.0
2024-11-18 10:30:00,48.82,48.83,48.81,48.83,87444.0,48.1968,48.2067,48.1869,48.2067,87444.0
2024-11-18 11:00:00,48.83,48.84,48.82,48.84,64363.0,48.2067,48.2165,48.1968,48.2165,64363.0
2024-11-18 11:30:00,48.83,48.85,48.83,48.84,76093.0,48.2067,48.2264,48.2067,48.2165,76093.0
2024-11-18 12:00:00,48.84,48.85,48.84,48.84,56111.0,48.2165,48.2264,48.2165,48.2165,56111.0
2024-11-18 12:30:00,48.84,48.86,48.84,48.85,35810.0,48.2165,48.2363,48.2165,48.2264,35810.0
2024-11-18 13:00:00,48.86,48.86,48.84,48.84,50592.0,48.2363,48.2363,48.2165,48.2165,50592.0
2024-11-18 13:30:00,48.85,48.86,48.85,48.86,71247.0,48.2264,48.2363,48.2264,48.2363,71247.0
2024-11-18 14:00:00,48.86,48.86,48.85,48.86,67996.0,48.2363,48.2363,48.2264,48.2363,67996.0
2024-11-18 14:30:00,48.86,48.87,48.85,48.87,56109.0,48.2363,48.2462,48.2264,48.2462,56109.0
2024-11-18 15:00:00,48.87,48.87,48.86,48.86,57382.0,48.2462,48.2462,48.2363,48.2363,57382.0
2024-11-18 15:30:00,48.87,48.87,48.85,48.86,84668.0,48.2462,48.2462,48.2264,48.2363,84668.0
2024-11-19 09:30:00,48.88,48.9,48.88,48.89,98437.0,48.256,48.2758,48.256,48.2659,98437.0
2024-11-19 10:00:00,48.88,48.9,48.88,48.89,691943.0,48.256,48.2758,48.256,48.2659,691943.0
2024-11-19 10:30:00,48.89,48.89,48.87,48.88,53984.0,48.2659,48.2659,48.2462,48.256,53984.0
2024-11-19 11:00:00,48.89,48.9,48.88,48.88,57948.0,48.2659,48.2758,48.256,48.256,57948.0
2024-11-19 11:30:00,48.87,48.9,48.87,48.9,35651.0,48.2462,48.2758,48.2462,48.2758,35651.0
2024-11-19 12:00:00,48.9,48.91,48.89,48.91,144985.0,48.2758,48.2856,48.2659,48.2856,144985.0
2024-11-19 12:30:00,48.9,48.91,48.89,48.9,21293.0,48.2758,48.2856,48.2659,48.2758,21293.0
2024-11-19 13:00:00,48.9,48.91,48.89,48.9,34970.0,48.2758,48.2856,48.2659,48.2758,34970.0
2024-11-19 13:30:00,48.9,48.91,48.89,48.9,35162.0,48.2758,48.2856,48.2659,48.2758,35162.0
2024-11-19 14:00:00,48.91,48.91,48.89,48.9,67912.0,48.2856,48.2856,48.2659,48.2758,67912.0
2024-11-19 14:30:00,48.9,48.91,48.89,48.9,52560.0,48.2758,48.2856,48.2659,48.2758,52560.0
2024-11-19 15:00:00,48.9,48.9,48.89,48.9,43698.0,48.2758,48.2758,48.2659,48.2758,43698.0
2024-11-19 15:30:00,48.9,48.9,48.88,48.89,72515.0,48.2758,48.2758,48.256,48.2659,72515.0
2024-11-20 09:30:00,48.88,48.92,48.88,48.91,88612.0,48.256,48.2955,48.256,48.2856,88612.0
2024-11-20 10:00:00,48.92,48.93,48.91,48.91,32125.0,48.2955,48.3054,48.2856,48.2856,32125.0
2024-11-20 10:30:00,48.91,48.92,48.91,48.91,43867.0,48.2856,48.2955,48.2856,48.2856,43867.0
2024-11-20 11:00:00,48.92,48.94,48.91,48.94,53930.0,48.2955,48.3153,48.2856,48.3153,53930.0
2024-11-20 11:30:00,48.94,48.94,48.92,48.93,75968.0,48.3153,48.3153,48.2955,48.3054,75968.0
2024-11-20 12:00:00,48.93,48.94,48.92,48.94,46371.0,48.3054,48.3153,48.2955,48.3153,46371.0
2024-11-20 12:30:00,48.94,48.94,48.92,48.93,31820.0,48.3153,48.3153,48.2955,48.3054,31820.0
2024-11-20 13:00:00,48.93,48.94,48.91,48.91,58100.0,48.3054,48.3153,48.2856,48.2856,58100.0
2024-11-20 13:30:00,48.91,48.92,48.89,48.9,183369.0,48.2856,48.2955,48.2659,48.2758,183369.0
2024-11-20 14:00:00,48.9,48.9,48.89,48.9,55483.0,48.2758,48.2758,48.2659,48.2758,55483.0
2024-11-20 14:30:00,48.9,48.91,48.89,48.9,59264.0,48.2758,48.2856,48.2659,48.2758,59264.0
2024-11-20 15:00:00,48.9,48.91,48.89,48.9,90289.0,48.2758,48.2856,48.2659,48.2758,90289.0
2024-11-20 15:30:00,48.9,48.9,48.89,48.9,76818.0,48.2758,48.2758,48.2659,48.2758,76818.0
2024-11-21 09:30:00,48.92,48.93,48.9,48.92,57023.0,48.2955,48.3054,48.2758,48.2955,57023.0
2024-11-21 10:00:00,48.92,48.93,48.91,48.91,92167.0,48.2955,48.3054,48.2856,48.2856,92167.0
2024-11-21 10:30:00,48.91,48.92,48.89,48.9,87708.0,48.2856,48.2955,48.2659,48.2758,87708.0
2024-11-21 11:00:00,48.89,48.91,48.89,48.9,36764.0,48.2659,48.2856,48.2659,48.2758,36764.0
2024-11-21 11:30:00,48.9,48.9,48.87,48.88,55264.0,48.2758,48.2758,48.2462,48.256,55264.0
2024-11-21 12:00:00,48.88,48.89,48.86,48.88,262951.0,48.256,48.2659,48.2363,48.256,262951.0
2024-11-21 12:30:00,48.88,48.89,48.87,48.89,48976.0,48.256,48.2659,48.2462,48.2659,48976.0
2024-11-21 13:00:00,48.89,48.9,48.86,48.87,173875.0,48.2659,48.2758,48.2363,48.2462,173875.0
2024-11-21 13:30:00,48.87,48.87,48.86,48.87,14726.0,48.2462,48.2462,48.2363,48.2462,14726.0
2024-11-21 14:00:00,48.86,48.88,48.86,48.87,60378.0,48.2363,48.256,48.2363,48.2462,60378.0
2024-11-21 14:30:00,48.87,48.87,48.86,48.86,65976.0,48.2462,48.2462,48.2363,48.2363,65976.0
2024-11-21 15:00:00,48.87,48.88,48.86,48.87,42221.0,48.2462,48.256,48.2363,48.2462,42221.0
2024-11-21 15:30:00,48.87,48.88,48.86,48.87,95352.0,48.2462,48.256,48.2363,48.2462,95352.0
2024-11-22 09:30:00,48.86,48.88,48.85,48.86,79111.0,48.2363,48.256,48.2264,48.2363,79111.0
2024-11-22 10:00:00,48.87,48.88,48.86,48.88,149202.0,48.2462,48.256,48.2363,48.256,149202.0
2024-11-22 10:30:00,48.88,48.88,48.86,48.88,55674.0,48.256,48.256,48.2363,48.256,55674.0
2024-11-22 11:00:00,48.88,48.89,48.87,48.89,31797.0,48.256,48.2659,48.2462,48.2659,31797.0
2024-11-22 11:30:00,48.89,48.89,48.87,48.89,77001.0,48.2659,48.2659,48.2462,48.2659,77001.0
2024-11-22 12:00:00,48.88,48.89,48.88,48.88,33086.0,48.256,48.2659,48.256,48.256,33086.0
2024-11-22 12:30:00,48.88,48.89,48.87,48.89,111778.0,48.256,48.2659,48.2462,48.2659,111778.0
2024-11-22 13:00:00,48.89,48.89,48.88,48.88,42058.0,48.2659,48.2659,48.256,48.256,42058.0
2024-11-22 13:30:00,48.88,48.89,48.87,48.89,23324.0,48.256,48.2659,48.2462,48.2659,23324.0
2024-11-22 14:00:00,48.89,48.89,48.87,48.88,36727.0,48.2659,48.2659,48.2462,48.256,36727.0
2024-11-22 14:30:00,48.88,48.89,48.87,48.89,61494.0,48.256,48.2659,48.2462,48.2659,61494.0
2024-11-22 15:00:00,48.89,48.89,48.87,48.88,68534.0,48.2659,48.2659,48.2462,48.256,68534.0
2024-11-22 15:30:00,48.87,48.88,48.87,48.87,63702.0,48.2462,48.256,48.2462,48.2462,63702.0
2024-11-25 09:30:00,48.93,48.94,48.92,48.93,110646.0,48.3054,48.3153,48.2955,48.3054,110646.0
2024-11-25 10:00:00,48.92,48.93,48.91,48.93,133197.0,48.2955,48.3054,48.2856,48.3054,133197.0
2024-11-25 10:30:00,48.93,48.93,48.91,48.91,70620.0,48.3054,48.3054,48.2856,48.2856,70620.0
2024-11-25 11:00:00,48.91,48.92,48.89,48.91,111593.0,48.2856,48.2955,48.2659,48.2856,111593.0
2024-11-25 11:30:00,48.91,48.91,48.89,48.91,54895.0,48.2856,48.2856,48.2659,48.2856,54895.0
2024-11-25 12:00:00,48.91,48.91,48.9,48.91,43892.0,48.2856,48.2856,48.2758,48.2856,43892.0
2024-11-25 12:30:00,48.9,48.91,48.9,48.91,31966.0,48.2758,48.2856,48.2758,48.2856,31966.0
2024-11-25 13:00:00,48.91,48.92,48.9,48.92,52973.0,48.2856,48.2955,48.2758,48.2955,52973.0
2024-11-25 13:30:00,48.91,48.93,48.91,48.93,253418.0,48.2856,48.3054,48.2856,48.3054,253418.0
2024-11-25 14:00:00,48.93,48.93,48.91,48.93,65648.0,48.3054,48.3054,48.2856,48.3054,65648.0
2024-11-25 14:30:00,48.93,48.93,48.91,48.91,110671.0,48.3054,48.3054,48.2856,48.2856,110671.0
2024-11-25 15:00:00,48.92,48.92,48.91,48.91,86971.0,48.2955,48.2955,48.2856,48.2856,86971.0
2024-11-25 15:30:00,48.92,48.92,48.91,48.92,84265.0,48.2955,48.2955,48.2856,48.2955,84265.0
2024-11-26 09:30:00,48.93,48.95,48.92,48.93,47460.0,48.3054,48.3251,48.2955,48.3054,47460.0
2024-11-26 10:00:00,48.94,48.94,48.91,48.91,163406.0,48.3153,48.3153,48.2856,48.2856,163406.0
2024-11-26 10:30:00,48.91,48.92,48.91,48.92,65544.0,48.2856,48.2955,48.2856,48.2955,65544.0
2024-11-26 11:00:00,48.92,48.92,48.91,48.91,38014.0,48.2955,48.2955,48.2856,48.2856,38014.0
2024-11-26 11:30:00,48.91,48.92,48.9,48.9,33208.0,48.2856,48.2955,48.2758,48.2758,33208.0
2024-11-26 12:00:00,48.9,48.91,48.9,48.91,17452.0,48.2758,48.2856,48.2758,48.2856,17452.0
2024-11-26 12:30:00,48.91,48.91,48.9,48.9,36955.0,48.2856,48.2856,48.2758,48.2758,36955.0
2024-11-26 13:00:00,48.91,48.91,48.88,48.89,27869.0,48.2856,48.2856,48.256,48.2659,27869.0
2024-11-26 13:30:00,48.89,48.9,48.88,48.9,32187.0,48.2659,48.2758,48.256,48.2758,32187.0
2024-11-26 14:00:00,48.9,48.91,48.89,48.9,36339.0,48.2758,48.2856,48.2659,48.2758,36339.0
2024-11-26 14:30:00,48.89,48.92,48.89,48.92,46275.0,48.2659,48.2955,48.2659,48.2955,46275.0
2024-11-26 15:00:00,48.92,48.92,48.91,48.91,49249.0,48.2955,48.2955,48.2856,48.2856,49249.0
2024-11-26 15:30:00,48.91,48.92,48.9,48.91,94556.0,48.2856,48.2955,48.2758,48.2856,94556.0
2024-11-27 09:30:00,48.96,48.98,48.95,48.97,47628.0,48.335,48.3547,48.3251,48.3449,47628.0
2024-11-27 10:00:00,48.96,48.96,48.94,48.95,137531.0,48.335,48.335,48.3153,48.3251,137531.0
2024-11-27 10:30:00,48.95,48.96,48.94,48.95,65547.0,48.3251,48.335,48.3153,48.3251,65547.0
2024-11-27 11:00:00,48.96,48.96,48.94,48.94,33640.0,48.335,48.335,48.3153,48.3153,33640.0
2024-11-27 11:30:00,48.95,48.98,48.94,48.97,66740.0,48.3251,48.3547,48.3153,48.3449,66740.0
2024-11-27 12:00:00,48.97,48.97,48.95,48.97,30451.0,48.3449,48.3449,48.3251,48.3449,30451.0
2024-11-27 12:30:00,48.97,48.97,48.96,48.96,109797.0,48.3449,48.3449,48.335,48.335,109797.0
2024-11-27 13:00:00,48.97,48.97,48.96,48.97,14670.0,48.3449,48.3449,48.335,48.3449,14670.0
2024-11-27 13:30:00,48.97,48.97,48.95,48.96,52158.0,48.3449,48.3449,48.3251,48.335,52158.0
2024-11-27 14:00:00,48.96,48.97,48.95,48.97,64999.0,48.335,48.3449,48.3251,48.3449,64999.0
2024-11-27 14:30:00,48.96,48.97,48.96,48.97,75327.0,48.335,48.3449,48.335,48.3449,75327.0
2024-11-27 15:00:00,48.97,48.97,48.95,48.96,62870.0,48.3449,48.3449,48.3251,48.335,62870.0
2024-11-27 15:30:00,48.96,48.97,48.95,48.97,217536.0,48.335,48.3449,48.3251,48.3449,217536.0
2024-11-29 09:30:00,48.97,49.01,48.97,49.0,50494.0,48.3449,48.3844,48.3449,48.3745,50494.0
2024-11-29 10:00:00,48.99,49.0,48.98,48.99,38028.0,48.3646,48.3745,48.3547,48.3646,38028.0
2024-11-29 10:30:00,48.98,49.0,48.98,49.0,90003.0,48.3547,48.3745,48.3547,48.3745,90003.0
2024-11-29 11:00:00,49.0,49.0,48.99,49.0,29344.0,48.3745,48.3745,48.3646,48.3745,29344.0
2024-11-29 11:30:00,49.0,49.0,48.99,49.0,48579.0,48.3745,48.3745,48.3646,48.3745,48579.0
2024-11-29 12:00:00,49.0,49.0,48.99,49.0,27305.0,48.3745,48.3745,48.3646,48.3745,27305.0
2024-11-29 12:30:00,49.0,49.02,48.99,49.0,121652.0,48.3745,48.3942,48.3646,48.3745,121652.0
2024-12-02 09:30:00,48.98,48.98,48.96,48.97,86448.0,48.3547,48.3547,48.335,48.3449,86448.0
2024-12-02 10:00:00,48.97,48.98,48.96,48.98,51419.0,48.3449,48.3547,48.335,48.3547,51419.0
2024-12-02 10:30:00,48.98,49.0,48.97,49.0,45439.0,48.3547,48.3745,48.3449,48.3745,45439.0
2024-12-02 11:00:00,48.99,49.02,48.99,49.02,30387.0,48.3646,48.3942,48.3646,48.3942,30387.0
2024-12-02 11:30:00,49.02,49.02,49.0,49.01,45604.0,48.3942,48.3942,48.3745,48.3844,45604.0
2024-12-02 12:00:00,49.01,49.01,49.0,49.01,72809.0,48.3844,48.3844,48.3745,48.3844,72809.0
2024-12-02 12:30:00,49.01,49.01,48.99,49.0,68580.0,48.3844,48.3844,48.3646,48.3745,68580.0
2024-12-02 13:00:00,49.0,49.0,48.99,49.0,68485.0,48.3745,48.3745,48.3646,48.3745,68485.0
2024-12-02 13:30:00,49.0,49.01,48.99,49.01,74687.0,48.3745,48.3844,48.3646,48.3844,74687.0
2024-12-02 14:00:00,49.0,49.01,48.99,49.0,106501.0,48.3745,48.3844,48.3646,48.3745,106501.0
2024-12-02 14:30:00,49.0,49.01,48.99,49.0,309125.0,48.3745,48.3844,48.3646,48.3745,309125.0
2024-12-02 15:00:00,48.99,49.02,48.99,49.02,293054.0,48.3646,48.3942,48.3646,48.3942,293054.0
2024-12-02 15:30:00,49.02,49.02,48.99,49.0,238109.0,48.3942,48.3942,48.3646,48.3745,238109.0
2024-12-03 09:30:00,49.05,49.05,49.03,49.04,63920.0,48.4239,48.4239,48.4041,48.414,63920.0
2024-12-03 10:00:00,49.03,49.04,49.01,49.03,129316.0,48.4041,48.414,48.3844,48.4041,129316.0
2024-12-03 10:30:00,49.03,49.04,49.02,49.03,63704.0,48.4041,48.414,48.3942,48.4041,63704.0
2024-12-03 11:00:00,49.02,49.03,49.01,49.03,42142.0,48.3942,48.4041,48.3844,48.4041,42142.0
2024-12-03 11:30:00,49.03,49.05,49.02,49.05,50345.0,48.4041,48.4239,48.3942,48.4239,50345.0
2024-12-03 12:00:00,49.05,49.05,49.03,49.05,44405.0,48.4239,48.4239,48.4041,48.4239,44405.0
2024-12-03 12:30:00,49.04,49.06,49.04,49.05,27608.0,48.414,48.4337,48.414,48.4239,27608.0
2024-12-03 13:00:00,49.05,49.06,49.05,49.06,50896.0,48.4239,48.4337,48.4239,48.4337,50896.0
2024-12-03 13:30:00,49.06,49.06,49.04,49.05,61394.0,48.4337,48.4337,48.414,48.4239,61394.0
2024-12-03 14:00:00,49.05,49.06,49.04,49.05,53455.0,48.4239,48.4337,48.414,48.4239,53455.0
2024-12-03 14:30:00,49.05,49.05,49.03,49.04,72809.0,48.4239,48.4239,48.4041,48.414,72809.0
2024-12-03 15:00:00,49.03,49.04,49.03,49.04,65774.0,48.4041,48.414,48.4041,48.414,65774.0
2024-12-03 15:30:00,49.04,49.04,49.02,49.04,81342.0,48.414,48.414,48.3942,48.414,81342.0
2024-12-04 09:30:00,49.03,49.05,49.02,49.04,59885.0,48.4041,48.4239,48.3942,48.414,59885.0
2024-12-04 10:00:00,49.05,49.07,49.04,49.07,66560.0,48.4239,48.4436,48.414,48.4436,66560.0
2024-12-04 10:30:00,49.06,49.07,49.04,49.07,102763.0,48.4337,48.4436,48.414,48.4436,102763.0
2024-12-04 11:00:00,49.07,49.08,49.05,49.08,45723.0,48.4436,48.4535,48.4239,48.4535,45723.0
2024-12-04 11:30:00,49.07,49.08,49.07,49.07,55559.0,48.4436,48.4535,48.4436,48.4436,55559.0
2024-12-04 12:00:00,49.07,49.09,49.07,49.08,40232.0,48.4436,48.4633,48.4436,48.4535,40232.0
2024-12-04 12:30:00,49.08,49.09,49.07,49.09,41912.0,48.4535,48.4633,48.4436,48.4633,41912.0
2024-12-04 13:00:00,49.09,49.09,49.08,49.09,19364.0,48.4633,48.4633,48.4535,48.4633,19364.0
2024-12-04 13:30:00,49.09,49.09,49.07,49.08,96282.0,48.4633,48.4633,48.4436,48.4535,96282.0
2024-12-04 14:00:00,49.07,49.09,49.07,49.09,69253.0,48.4436,48.4633,48.4436,48.4633,69253.0
2024-12-04 14:30:00,49.09,49.1,49.08,49.1,95899.0,48.4633,48.4732,48.4535,48.4732,95899.0
2024-12-04 15:00:00,49.1,49.1,49.09,49.1,54982.0,48.4732,48.4732,48.4633,48.4732,54982.0
2024-12-04 15:30:00,49.1,49.1,49.08,49.09,78334.0,48.4732,48.4732,48.4535,48.4633,78334.0
2024-12-05 09:30:00,49.05,49.05,49.03,49.04,71231.0,48.4239,48.4239,48.4041,48.414,71231.0
2024-12-05 10:00:00,49.05,49.05,49.04,49.05,52967.0,48.4239,48.4239,48.414,48.4239,52967.0
2024-12-05 10:30:00,49.05,49.05,49.03,49.04,45991.0,48.4239,48.4239,48.4041,48.414,45991.0
2024-12-05 11:00:00,49.05,49.05,49.04,49.05,37801.0,48.4239,48.4239,48.414,48.4239,37801.0
2024-12-05 11:30:00,49.05,49.05,49.04,49.05,46548.0,48.4239,48.4239,48.414,48.4239,46548.0
2024-12-05 12:00:00,49.05,49.06,49.04,49.06,32606.0,48.4239,48.4337,48.414,48.4337,32606.0
2024-12-05 12:30:00,49.05,49.06,49.05,49.05,53721.0,48.4239,48.4337,48.4239,48.4239,53721.0
2024-12-05 13:00:00,49.05,49.06,49.04,49.05,80925.0,48.4239,48.4337,48.414,48.4239,80925.0
2024-12-05 13:30:00,49.05,49.05,49.04,49.04,61340.0,48.4239,48.4239,48.414,48.414,61340.0
2024-12-05 14:00:00,49.05,49.06,49.04,49.06,87318.0,48.4239,48.4337,48.414,48.4337,87318.0
2024-12-05 14:30:00,49.05,49.07,49.05,49.05,92509.0,48.4239,48.4436,48.4239,48.4239,92509.0
2024-12-05 15:00:00,49.05,49.06,49.05,49.05,52236.0,48.4239,48.4337,48.4239,48.4239,52236.0
2024-12-05 15:30:00,49.05,49.07,49.05,49.07,75219.0,48.4239,48.4436,48.4239,48.4436,75219.0
2024-12-06 09:30:00,49.11,49.13,49.1,49.11,62214.0,48.4831,48.5028,48.4732,48.4831,62214.0
2024-12-06 10:00:00,49.11,49.12,49.1,49.1,43845.0,48.4831,48.493,48.4732,48.4732,43845.0
2024-12-06 10:30:00,49.11,49.11,49.08,49.08,38673.0,48.4831,48.4831,48.4535,48.4535,38673.0
2024-12-06 11:00:00,49.08,49.09,49.07,49.09,97785.0,48.4535,48.4633,48.4436,48.4633,97785.0
2024-12-06 11:30:00,49.09,49.1,49.08,49.1,47550.0,48.4633,48.4732,48.4535,48.4732,47550.0
2024-12-06 12:00:00,49.1,49.1,49.09,49.09,49259.0,48.4732,48.4732,48.4633,48.4633,49259.0
2024-12-06 12:30:00,49.1,49.1,49.08,49.09,51053.0,48.4732,48.4732,48.4535,48.4633,51053.0
2024-12-06 13:00:00,49.09,49.09,49.08,49.09,40156.0,48.4633,48.4633,48.4535,48.4633,40156.0
2024-12-06 13:30:00,49.08,49.09,49.08,49.09,36360.0,48.4535,48.4633,48.4535,48.4633,36360.0
2024-12-06 14:00:00,49.09,49.09,49.07,49.08,115941.0,48.4633,48.4633,48.4436,48.4535,115941.0
2024-12-06 14:30:00,49.08,49.09,49.07,49.09,70249.0,48.4535,48.4633,48.4436,48.4633,70249.0
2024-12-06 15:00:00,49.09,49.09,49.08,49.08,41598.0,48.4633,48.4633,48.4535,48.4535,41598.0
2024-12-06 15:30:00,49.09,49.09,49.07,49.09,559210.0,48.4633,48.4633,48.4436,48.4633,559210.0
2024-12-09 09:30:00,49.08,49.08,49.06,49.07,103091.0,48.4535,48.4535,48.4337,48.4436,103091.0
2024-12-09 10:00:00,49.07,49.07,49.06,49.07,65081.0,48.4436,48.4436,48.4337,48.4436,65081.0
2024-12-09 10:30:00,49.07,49.07,49.06,49.06,55942.0,48.4436,48.4436,48.4337,48.4337,55942.0
2024-12-09 11:00:00,49.06,49.07,49.06,49.07,41531.0,48.4337,48.4436,48.4337,48.4436,41531.0
2024-12-09 11:30:00,49.07,49.07,49.06,49.07,29726.0,48.4436,48.4436,48.4337,48.4436,29726.0
2024-12-09 12:00:00,49.06,49.08,49.06,49.08,31934.0,48.4337,48.4535,48.4337,48.4535,31934.0
2024-12-09 12:30:00,49.08,49.08,49.06,49.07,40942.0,48.4535,48.4535,48.4337,48.4436,40942.0
2024-12-09 13:00:00,49.07,49.08,49.06,49.08,33493.0,48.4436,48.4535,48.4337,48.4535,33493.0
2024-12-09 13:30:00,49.08,49.08,49.07,49.07,85911.0,48.4535,48.4535,48.4436,48.4436,85911.0
2024-12-09 14:00:00,49.07,49.08,49.06,49.07,56403.0,48.4436,48.4535,48.4337,48.4436,56403.0
2024-12-09 14:30:00,49.07,49.07,49.06,49.07,53076.0,48.4436,48.4436,48.4337,48.4436,53076.0
2024-12-09 15:00:00,49.07,49.08,49.06,49.07,320667.0,48.4436,48.4535,48.4337,48.4436,320667.0
2024-12-09 15:30:00,49.07,49.07,49.06,49.07,46270.0,48.4436,48.4436,48.4337,48.4436,46270.0
2024-12-10 09:30:00,49.04,49.06,49.04,49.05,93530.0,48.414,48.4337,48.414,48.4239,93530.0
2024-12-10 10:00:00,49.05,49.06,49.03,49.04,157390.0,48.4239,48.4337,48.4041,48.414,157390.0
2024-12-10 10:30:00,49.04,49.04,49.03,49.04,43693.0,48.414,48.414,48.4041,48.414,43693.0
2024-12-10 11:00:00,49.03,49.05,49.03,49.05,50644.0,48.4041,48.4239,48.4041,48.4239,50644.0
2024-12-10 11:30:00,49.04,49.06,49.04,49.05,228154.0,48.414,48.4337,48.414,48.4239,228154.0
2024-12-10 12:00:00,49.05,49.06,49.04,49.05,44100.0,48.4239,48.4337,48.414,48.4239,44100.0
2024-12-10 12:30:00,49.05,49.06,49.05,49.05,77430.0,48.4239,48.4337,48.4239,48.4239,77430.0
2024-12-10 13:00:00,49.05,49.06,49.05,49.06,78511.0,48.4239,48.4337,48.4239,48.4337,78511.0
2024-12-10 13:30:00,49.06,49.07,49.05,49.07,79852.0,48.4337,48.4436,48.4239,48.4436,79852.0
2024-12-10 14:00:00,49.07,49.07,49.05,49.05,56822.0,48.4436,48.4436,48.4239,48.4239,56822.0
2024-12-10 14:30:00,49.06,49.06,49.05,49.05,52073.0,48.4337,48.4337,48.4239,48.4239,52073.0
2024-12-10 15:00:00,49.05,49.07,49.05,49.07,49787.0,48.4239,48.4436,48.4239,48.4436,49787.0
2024-12-10 15:30:00,49.07,49.08,49.06,49.08,71661.0,48.4436,48.4535,48.4337,48.4535,71661.0
2024-12-11 09:30:00,49.08,49.11,49.08,49.09,70945.0,48.4535,48.4831,48.4535,48.4633,70945.0
2024-12-11 10:00:00,49.1,49.1,49.07,49.08,53604.0,48.4732,48.4732,48.4436,48.4535,53604.0
2024-12-11 10:30:00,49.08,49.08,49.07,49.08,80991.0,48.4535,48.4535,48.4436,48.4535,80991.0
2024-12-11 11:00:00,49.08,49.08,49.07,49.08,28372.0,48.4535,48.4535,48.4436,48.4535,28372.0
2024-12-11 11:30:00,49.08,49.1,49.07,49.09,203644.0,48.4535,48.4732,48.4436,48.4633,203644.0
2024-12-11 12:00:00,49.1,49.1,49.08,49.09,47664.0,48.4732,48.4732,48.4535,48.4633,47664.0
2024-12-11 12:30:00,49.08,49.09,49.08,49.08,45421.0,48.4535,48.4633,48.4535,48.4535,45421.0
2024-12-11 13:00:00,49.09,49.1,49.08,49.09,59680.0,48.4633,48.4732,48.4535,48.4633,59680.0
2024-12-11 13:30:00,49.08,49.09,49.07,49.07,82228.0,48.4535,48.4633,48.4436,48.4436,82228.0
2024-12-11 14:00:00,49.07,49.08,49.06,49.06,43222.0,48.4436,48.4535,48.4337,48.4337,43222.0
2024-12-11 14:30:00,49.07,49.08,49.06,49.08,87765.0,48.4436,48.4535,48.4337,48.4535,87765.0
2024-12-11 15:00:00,49.08,49.08,49.07,49.08,55773.0,48.4535,48.4535,48.4436,48.4535,55773.0
2024-12-11 15:30:00,49.08,49.08,49.07,49.08,77798.0,48.4535,48.4535,48.4436,48.4535,77798.0
2024-12-12 09:30:00,49.07,49.1,49.07,49.08,68177.0,48.4436,48.4732,48.4436,48.4535,68177.0
2024-12-12 10:00:00,49.08,49.09,49.07,49.08,69495.0,48.4535,48.4633,48.4436,48.4535,69495.0
2024-12-12 10:30:00,49.08,49.09,49.07,49.08,119109.0,48.4535,48.4633,48.4436,48.4535,119109.0
2024-12-12 11:00:00,49.09,49.09,49.07,49.08,103422.0,48.4633,48.4633,48.4436,48.4535,103422.0
2024-12-12 11:30:00,49.09,49.09,49.08,49.09,57775.0,48.4633,48.4633,48.4535,48.4633,57775.0
2024-12-12 12:00:00,49.09,49.09,49.08,49.08,28047.0,48.4633,48.4633,48.4535,48.4535,28047.0
2024-12-12 12:30:00,49.08,49.09,49.08,49.08,30527.0,48.4535,48.4633,48.4535,48.4535,30527.0
2024-12-12 13:00:00,49.09,49.09,49.07,49.07,60794.0,48.4633,48.4633,48.4436,48.4436,60794.0
2024-12-12 13:30:00,49.08,49.09,49.06,49.06,61343.0,48.4535,48.4633,48.4337,48.4337,61343.0
2024-12-12 14:00:00,49.06,49.08,49.06,49.08,94162.0,48.4337,48.4535,48.4337,48.4535,94162.0
2024-12-12 14:30:00,49.07,49.08,49.06,49.07,69606.0,48.4436,48.4535,48.4337,48.4436,69606.0
2024-12-12 15:00:00,49.08,49.08,49.06,49.07,74993.0,48.4535,48.4535,48.4337,48.4436,74993.0
2024-12-12 15:30:00,49.07,49.07,49.05,49.06,91333.0,48.4436,48.4436,48.4239,48.4337,91333.0
2024-12-13 09:30:00,49.06,49.06,49.05,49.05,114246.0,48.4337,48.4337,48.4239,48.4239,114246.0
2024-12-13 10:00:00,49.05,49.06,49.03,49.04,51744.0,48.4239,48.4337,48.4041,48.414,51744.0
2024-12-13 10:30:00,49.04,49.05,49.03,49.04,62219.0,48.414,48.4239,48.4041,48.414,62219.0
2024-12-13 11:00:00,49.04,49.04,49.03,49.04,48531.0,48.414,48.414,48.4041,48.414,48531.0
2024-12-13 11:30:00,49.03,49.04,49.03,49.04,87493.0,48.4041,48.414,48.4041,48.414,87493.0
2024-12-13 12:00:00,49.03,49.04,49.03,49.04,39464.0,48.4041,48.414,48.4041,48.414,39464.0
2024-12-13 12:30:00,49.04,49.04,49.03,49.04,36311.0,48.414,48.414,48.4041,48.414,36311.0
2024-12-13 13:00:00,49.03,49.04,49.02,49.03,38905.0,48.4041,48.414,48.3942,48.4041,38905.0
2024-12-13 13:30:00,49.03,49.03,49.02,49.02,33113.0,48.4041,48.4041,48.3942,48.3942,33113.0
2024-12-13 14:00:00,49.03,49.03,49.02,49.02,33640.0,48.4041,48.4041,48.3942,48.3942,33640.0
2024-12-13 14:30:00,49.02,49.02,49.0,49.01,69069.0,48.3942,48.3942,48.3745,48.3844,69069.0
2024-12-13 15:00:00,49.01,49.01,49.0,49.01,68414.0,48.3844,48.3844,48.3745,48.3844,68414.0
2024-12-13 15:30:00,49.01,49.03,49.0,49.03,53763.0,48.3844,48.4041,48.3745,48.4041,53763.0
2024-12-16 09:30:00,49.01,49.02,48.98,49.01,55738.0,48.3844,48.3942,48.3547,48.3844,55738.0
2024-12-16 10:00:00,49.01,49.02,49.0,49.01,88823.0,48.3844,48.3942,48.3745,48.3844,88823.0
2024-12-16 10:30:00,49.01,49.03,49.0,49.01,128072.0,48.3844,48.4041,48.3745,48.3844,128072.0
2024-12-16 11:00:00,49.01,49.01,48.98,48.98,119268.0,48.3844,48.3844,48.3547,48.3547,119268.0
2024-12-16 11:30:00,48.98,49.0,48.98,49.0,26230.0,48.3547,48.3745,48.3547,48.3745,26230.0
2024-12-16 12:00:00,49.0,49.0,48.99,49.0,47314.0,48.3745,48.3745,48.3646,48.3745,47314.0
2024-12-16 12:30:00,48.99,49.0,48.99,49.0,81021.0,48.3646,48.3745,48.3646,48.3745,81021.0
2024-12-16 13:00:00,49.0,49.0,48.99,48.99,36872.0,48.3745,48.3745,48.3646,48.3646,36872.0
2024-12-16 13:30:00,48.99,49.0,48.99,49.0,67495.0,48.3646,48.3745,48.3646,48.3745,67495.0
2024-12-16 14:00:00,49.0,49.0,48.99,49.0,74137.0,48.3745,48.3745,48.3646,48.3745,74137.0
2024-12-16 14:30:00,49.0,49.0,48.99,48.99,94470.0,48.3745,48.3745,48.3646,48.3646,94470.0
2024-12-16 15:00:00,48.99,49.0,48.97,48.98,247621.0,48.3646,48.3745,48.3449,48.3547,247621.0
2024-12-16 15:30:00,48.98,48.98,48.97,48.98,480922.0,48.3547,48.3547,48.3449,48.3547,480922.0
2024-12-17 09:30:00,48.96,48.96,48.95,48.96,65981.0,48.335,48.335,48.3251,48.335,65981.0
2024-12-17 10:00:00,48.96,48.97,48.95,48.97,95336.0,48.335,48.3449,48.3251,48.3449,95336.0
2024-12-17 10:30:00,48.97,48.98,48.96,48.97,113016.0,48.3449,48.3547,48.335,48.3449,113016.0
2024-12-17 11:00:00,48.97,48.97,48.95,48.96,59301.0,48.3449,48.3449,48.3251,48.335,59301.0
2024-12-17 11:30:00,48.96,48.96,48.95,48.96,33991.0,48.335,48.335,48.3251,48.335,33991.0
2024-12-17 12:00:00,48.96,48.97,48.96,48.97,31155.0,48.335,48.3449,48.335,48.3449,31155.0
2024-12-17 12:30:00,48.97,48.97,48.96,48.97,44383.0,48.3449,48.3449,48.335,48.3449,44383.0
2024-12-17 13:00:00,48.97,48.98,48.96,48.97,45275.0,48.3449,48.3547,48.335,48.3449,45275.0
2024-12-17 13:30:00,48.96,48.98,48.96,48.98,71383.0,48.335,48.3547,48.335,48.3547,71383.0
2024-12-17 14:00:00,48.98,48.98,48.97,48.98,54605.0,48.3547,48.3547,48.3449,48.3547,54605.0
2024-12-17 14:30:00,48.98,48.98,48.96,48.97,90122.0,48.3547,48.3547,48.335,48.3449,90122.0
2024-12-17 15:00:00,48.97,48.97,48.96,48.96,68692.0,48.3449,48.3449,48.335,48.335,68692.0
2024-12-17 15:30:00,48.96,48.97,48.95,48.96,105129.0,48.335,48.3449,48.3251,48.335,105129.0
2024-12-18 09:30:00,48.97,49.01,48.97,49.01,49365.0,48.3449,48.3844,48.3449,48.3844,49365.0
2024-12-18 10:00:00,49.01,49.01,48.99,48.99,40720.0,48.3844,48.3844,48.3646,48.3646,40720.0
2024-12-18 10:30:00,49.0,49.01,48.99,49.01,73221.0,48.3745,48.3844,48.3646,48.3844,73221.0
2024-12-18 11:00:00,49.01,49.01,49.0,49.01,43728.0,48.3844,48.3844,48.3745,48.3844,43728.0
2024-12-18 11:30:00,49.01,49.01,49.0,49.01,45707.0,48.3844,48.3844,48.3745,48.3844,45707.0
2024-12-18 12:00:00,49.01,49.01,49.0,49.01,14141.0,48.3844,48.3844,48.3745,48.3844,14141.0
2024-12-18 12:30:00,49.01,49.01,49.0,49.01,38316.0,48.3844,48.3844,48.3745,48.3844,38316.0
2024-12-18 13:00:00,49.01,49.02,49.0,49.02,22025.0,48.3844,48.3942,48.3745,48.3942,22025.0
2024-12-18 13:30:00,49.02,49.02,49.01,49.01,38039.0,48.3942,48.3942,48.3844,48.3844,38039.0
2024-12-18 14:00:00,49.0,49.0,48.89,48.91,95808.0,48.3745,48.3745,48.2659,48.2856,95808.0
2024-12-18 14:30:00,48.91,48.91,48.85,48.85,75912.0,48.2856,48.2856,48.2264,48.2264,75912.0
2024-12-18 15:00:00,48.84,48.85,48.83,48.84,80999.0,48.2165,48.2264,48.2067,48.2165,80999.0
2024-12-18 15:30:00,48.83,48.84,48.81,48.83,115114.0,48.2067,48.2165,48.1869,48.2067,115114.0
2024-12-19 09:30:00,48.86,48.86,48.84,48.85,69773.0,48.2363,48.2363,48.2165,48.2264,69773.0
2024-12-19 10:00:00,48.84,48.86,48.84,48.84,72610.0,48.2165,48.2363,48.2165,48.2165,72610.0
2024-12-19 10:30:00,48.84,48.87,48.84,48.87,63954.0,48.2165,48.2462,48.2165,48.2462,63954.0
2024-12-19 11:00:00,48.86,48.86,48.84,48.86,103834.0,48.2363,48.2363,48.2165,48.2363,103834.0
2024-12-19 11:30:00,48.85,48.86,48.83,48.84,97656.0,48.2264,48.2363,48.2067,48.2165,97656.0
2024-12-19 12:00:00,48.83,48.84,48.82,48.83,51107.0,48.2067,48.2165,48.1968,48.2067,51107.0
2024-12-19 12:30:00,48.82,48.83,48.8,48.8,115701.0,48.1968,48.2067,48.177,48.177,115701.0
2024-12-19 13:00:00,48.81,48.81,48.72,48.74,354213.0,48.1869,48.1869,48.0981,48.1178,354213.0
2024-12-19 13:30:00,48.74,48.79,48.73,48.79,143622.0,48.1178,48.1672,48.1079,48.1672,143622.0
2024-12-19 14:00:00,48.79,48.8,48.78,48.79,265463.0,48.1672,48.177,48.1573,48.1672,265463.0
2024-12-19 14:30:00,48.78,48.8,48.77,48.78,88999.0,48.1573,48.177,48.1474,48.1573,88999.0
2024-12-19 15:00:00,48.77,48.79,48.77,48.78,79171.0,48.1474,48.1672,48.1474,48.1573,79171.0
2024-12-19 15:30:00,48.78,48.82,48.77,48.81,95389.0,48.1573,48.1968,48.1474,48.1869,95389.0
2024-12-20 09:30:00,48.87,48.87,48.85,48.86,59991.0,48.2462,48.2462,48.2264,48.2363,59991.0
2024-12-20 10:00:00,48.86,48.87,48.85,48.86,89838.0,48.2363,48.2462,48.2264,48.2363,89838.0
2024-12-20 10:30:00,48.86,48.88,48.85,48.87,99522.0,48.2363,48.256,48.2264,48.2462,99522.0
2024-12-20 11:00:00,48.88,48.88,48.85,48.87,45206.0,48.256,48.256,48.2264,48.2462,45206.0
2024-12-20 11:30:00,48.87,48.88,48.85,48.87,34890.0,48.2462,48.256,48.2264,48.2462,34890.0
2024-12-20 12:00:00,48.88,48.88,48.87,48.87,188279.0,48.256,48.256,48.2462,48.2462,188279.0
2024-12-20 12:30:00,48.86,48.87,48.86,48.86,503710.0,48.2363,48.2462,48.2363,48.2363,503710.0
2024-12-20 13:00:00,48.87,48.87,48.84,48.85,238817.0,48.2462,48.2462,48.2165,48.2264,238817.0
2024-12-20 13:30:00,48.85,48.86,48.84,48.84,58985.0,48.2264,48.2363,48.2165,48.2165,58985.0
2024-12-20 14:00:00,48.84,48.85,48.84,48.85,25267.0,48.2165,48.2264,48.2165,48.2264,25267.0
2024-12-20 14:30:00,48.85,48.85,48.84,48.84,59992.0,48.2264,48.2264,48.2165,48.2165,59992.0
2024-12-20 15:00:00,48.85,48.85,48.84,48.84,56175.0,48.2264,48.2264,48.2165,48.2165,56175.0
2024-12-20 15:30:00,48.85,48.85,48.84,48.85,187664.0,48.2264,48.2264,48.2165,48.2264,187664.0
2024-12-23 09:30:00,48.83,48.84,48.81,48.82,95452.0,48.2067,48.2165,48.1869,48.1968,95452.0
2024-12-23 10:00:00,48.82,48.82,48.81,48.82,96404.0,48.1968,48.1968,48.1869,48.1968,96404.0
2024-12-23 10:30:00,48.82,48.82,48.81,48.82,103172.0,48.1968,48.1968,48.1869,48.1968,103172.0
2024-12-23 11:00:00,48.82,48.82,48.81,48.82,74582.0,48.1968,48.1968,48.1869,48.1968,74582.0
2024-12-23 11:30:00,48.82,48.84,48.81,48.84,105023.0,48.1968,48.2165,48.1869,48.2165,105023.0
2024-12-23 12:00:00,48.83,48.84,48.82,48.82,45468.0,48.2067,48.2165,48.1968,48.1968,45468.0
2024-12-23 12:30:00,48.82,48.83,48.81,48.82,139658.0,48.1968,48.2067,48.1869,48.1968,139658.0
2024-12-23 13:00:00,48.82,48.83,48.81,48.83,43500.0,48.1968,48.2067,48.1869,48.2067,43500.0
2024-12-23 13:30:00,48.83,48.83,48.81,48.82,40039.0,48.2067,48.2067,48.1869,48.1968,40039.0
2024-12-23 14:00:00,48.82,48.82,48.81,48.82,63102.0,48.1968,48.1968,48.1869,48.1968,63102.0
2024-12-23 14:30:00,48.82,48.83,48.81,48.82,71294.0,48.1968,48.2067,48.1869,48.1968,71294.0
2024-12-23 15:00:00,48.82,48.83,48.81,48.82,67083.0,48.1968,48.2067,48.1869,48.1968,67083.0
2024-12-23 15:30:00,48.83,48.84,48.82,48.83,219437.0,48.2067,48.2165,48.1968,48.2067,219437.0
2024-12-24 09:30:00,48.3,48.31,48.27,48.31,89982.0,48.2054,48.2153,48.1754,48.2153,89982.0
2024-12-24 10:00:00,48.3,48.31,48.29,48.29,73310.0,48.2054,48.2153,48.1954,48.1954,73310.0
2024-12-24 10:30:00,48.3,48.3,48.29,48.3,45328.0,48.2054,48.2054,48.1954,48.2054,45328.0
2024-12-24 11:00:00,48.3,48.3,48.29,48.3,85174.0,48.2054,48.2054,48.1954,48.2054,85174.0
2024-12-24 11:30:00,48.3,48.32,48.29,48.3,83384.0,48.2054,48.2253,48.1954,48.2054,83384.0
2024-12-24 12:00:00,48.3,48.33,48.3,48.33,125680.0,48.2054,48.2353,48.2054,48.2353,125680.0
2024-12-24 12:30:00,48.32,48.34,48.32,48.34,143055.0,48.2253,48.2453,48.2253,48.2453,143055.0
2024-12-26 09:30:00,48.3,48.32,48.3,48.32,125724.0,48.2054,48.2253,48.2054,48.2253,125724.0
2024-12-26 10:00:00,48.32,48.32,48.31,48.32,110087.0,48.2253,48.2253,48.2153,48.2253,110087.0
2024-12-26 10:30:00,48.32,48.32,48.31,48.32,111698.0,48.2253,48.2253,48.2153,48.2253,111698.0
2024-12-26 11:00:00,48.32,48.33,48.31,48.33,80498.0,48.2253,48.2353,48.2153,48.2353,80498.0
2024-12-26 11:30:00,48.33,48.33,48.32,48.32,42501.0,48.2353,48.2353,48.2253,48.2253,42501.0
2024-12-26 12:00:00,48.33,48.33,48.32,48.33,37811.0,48.2353,48.2353,48.2253,48.2353,37811.0
2024-12-26 12:30:00,48.33,48.33,48.31,48.32,57689.0,48.2353,48.2353,48.2153,48.2253,57689.0
2024-12-26 13:00:00,48.32,48.35,48.31,48.34,50154.0,48.2253,48.2553,48.2153,48.2453,50154.0
2024-12-26 13:30:00,48.34,48.35,48.34,48.34,82909.0,48.2453,48.2553,48.2453,48.2453,82909.0
2024-12-26 14:00:00,48.34,48.35,48.34,48.34,37277.0,48.2453,48.2553,48.2453,48.2453,37277.0
2024-12-26 14:30:00,48.35,48.35,48.34,48.34,94523.0,48.2553,48.2553,48.2453,48.2453,94523.0
2024-12-26 15:00:00,48.34,48.35,48.34,48.34,101475.0,48.2453,48.2553,48.2453,48.2453,101475.0
2024-12-26 15:30:00,48.34,48.35,48.33,48.34,83619.0,48.2453,48.2553,48.2353,48.2453,83619.0
2024-12-27 09:30:00,48.38,48.38,48.34,48.34,257009.0,48.2852,48.2852,48.2453,48.2453,257009.0
2024-12-27 10:00:00,48.34,48.37,48.34,48.36,423321.0,48.2453,48.2752,48.2453,48.2652,423321.0
2024-12-27 10:30:00,48.36,48.36,48.35,48.36,49003.0,48.2652,48.2652,48.2553,48.2652,49003.0
2024-12-27 11:00:00,48.36,48.36,48.34,48.35,46337.0,48.2652,48.2652,48.2453,48.2553,46337.0
2024-12-27 11:30:00,48.35,48.35,48.34,48.34,39994.0,48.2553,48.2553,48.2453,48.2453,39994.0
2024-12-27 12:00:00,48.34,48.35,48.33,48.33,60037.0,48.2453,48.2553,48.2353,48.2353,60037.0
2024-12-27 12:30:00,48.34,48.34,48.33,48.34,74677.0,48.2453,48.2453,48.2353,48.2453,74677.0
2024-12-27 13:00:00,48.34,48.34,48.33,48.34,35830.0,48.2453,48.2453,48.2353,48.2453,35830.0
2024-12-27 13:30:00,48.34,48.35,48.33,48.34,85961.0,48.2453,48.2553,48.2353,48.2453,85961.0
2024-12-27 14:00:00,48.34,48.35,48.33,48.34,147554.0,48.2453,48.2553,48.2353,48.2453,147554.0
2024-12-27 14:30:00,48.34,48.35,48.33,48.34,66340.0,48.2453,48.2553,48.2353,48.2453,66340.0
2024-12-27 15:00:00,48.34,48.34,48.33,48.34,147983.0,48.2453,48.2453,48.2353,48.2453,147983.0
2024-12-27 15:30:00,48.34,48.34,48.33,48.34,121970.0,48.2453,48.2453,48.2353,48.2453,121970.0
2024-12-30 09:30:00,48.37,48.4,48.37,48.4,129844.0,48.2752,48.3052,48.2752,48.3052,129844.0
2024-12-30 10:00:00,48.4,48.41,48.39,48.41,71049.0,48.3052,48.3151,48.2952,48.3151,71049.0
2024-12-30 10:30:00,48.41,48.41,48.38,48.39,139815.0,48.3151,48.3151,48.2852,48.2952,139815.0
2024-12-30 11:00:00,48.39,48.39,48.38,48.39,87964.0,48.2952,48.2952,48.2852,48.2952,87964.0
2024-12-30 11:30:00,48.39,48.39,48.38,48.39,19921.0,48.2952,48.2952,48.2852,48.2952,19921.0
2024-12-30 12:00:00,48.39,48.39,48.38,48.39,51617.0,48.2952,48.2952,48.2852,48.2952,51617.0
2024-12-30 12:30:00,48.38,48.39,48.38,48.38,97663.0,48.2852,48.2952,48.2852,48.2852,97663.0
2024-12-30 13:00:00,48.39,48.39,48.38,48.39,76050.0,48.2952,48.2952,48.2852,48.2952,76050.0
2024-12-30 13:30:00,48.39,48.4,48.38,48.39,84242.0,48.2952,48.3052,48.2852,48.2952,84242.0
2024-12-30 14:00:00,48.4,48.4,48.39,48.39,67440.0,48.3052,48.3052,48.2952,48.2952,67440.0
2024-12-30 14:30:00,48.4,48.4,48.39,48.4,143975.0,48.3052,48.3052,48.2952,48.3052,143975.0
2024-12-30 15:00:00,48.4,48.4,48.38,48.38,185737.0,48.3052,48.3052,48.2852,48.2852,185737.0
2024-12-30 15:30:00,48.39,48.4,48.38,48.4,110633.0,48.2952,48.3052,48.2852,48.3052,110633.0
2024-12-31 09:30:00,48.46,48.46,48.42,48.44,113912.0,48.365,48.365,48.3251,48.3451,113912.0
2024-12-31 10:00:00,48.44,48.44,48.43,48.43,47410.0,48.3451,48.3451,48.3351,48.3351,47410.0
2024-12-31 10:30:00,48.43,48.44,48.42,48.42,36046.0,48.3351,48.3451,48.3251,48.3251,36046.0
2024-12-31 11:00:00,48.42,48.43,48.42,48.43,32189.0,48.3251,48.3351,48.3251,48.3351,32189.0
2024-12-31 11:30:00,48.43,48.43,48.41,48.42,53814.0,48.3351,48.3351,48.3151,48.3251,53814.0
2024-12-31 12:00:00,48.42,48.42,48.41,48.41,52439.0,48.3251,48.3251,48.3151,48.3151,52439.0
2024-12-31 12:30:00,48.42,48.43,48.4,48.42,69139.0,48.3251,48.3351,48.3052,48.3251,69139.0
2024-12-31 13:00:00,48.42,48.43,48.41,48.41,119877.0,48.3251,48.3351,48.3151,48.3151,119877.0
2024-12-31 13:30:00,48.42,48.43,48.41,48.42,81047.0,48.3251,48.3351,48.3151,48.3251,81047.0
2024-12-31 14:00:00,48.43,48.43,48.42,48.42,27084.0,48.3351,48.3351,48.3251,48.3251,27084.0
2024-12-31 14:30:00,48.43,48.43,48.42,48.43,43530.0,48.3351,48.3351,48.3251,48.3351,43530.0
2024-12-31 15:00:00,48.42,48.43,48.42,48.43,34779.0,48.3251,48.3351,48.3251,48.3351,34779.0
2024-12-31 15:30:00,48.43,48.47,48.42,48.44,74944.0,48.3351,48.375,48.3251,48.3451,74944.0
2025-01-02 09:30:00,48.43,48.48,48.43,48.47,69669.0,48.3351,48.385,48.3351,48.375,69669.0
2025-01-02 10:00:00,48.47,48.49,48.46,48.48,62014.0,48.375,48.395,48.365,48.385,62014.0
2025-01-02 10:30:00,48.48,48.48,48.47,48.47,105981.0,48.385,48.385,48.375,48.375,105981.0
2025-01-02 11:00:00,48.47,48.48,48.46,48.47,144718.0,48.375,48.385,48.365,48.375,144718.0
2025-01-02 11:30:00,48.46,48.47,48.45,48.45,192535.0,48.365,48.375,48.3551,48.3551,192535.0
2025-01-02 12:00:00,48.45,48.46,48.45,48.46,58682.0,48.3551,48.365,48.3551,48.365,58682.0
2025-01-02 12:30:00,48.46,48.47,48.45,48.46,392970.0,48.365,48.375,48.3551,48.365,392970.0
2025-01-02 13:00:00,48.46,48.47,48.45,48.46,85645.0,48.365,48.375,48.3551,48.365,85645.0
2025-01-02 13:30:00,48.46,48.48,48.46,48.48,58517.0,48.365,48.385,48.365,48.385,58517.0
2025-01-02 14:00:00,48.48,48.48,48.46,48.46,49600.0,48.385,48.385,48.365,48.365,49600.0
2025-01-02 14:30:00,48.46,48.47,48.45,48.46,248019.0,48.365,48.375,48.3551,48.365,248019.0
2025-01-02 15:00:00,48.46,48.46,48.45,48.46,54140.0,48.365,48.365,48.3551,48.365,54140.0
2025-01-02 15:30:00,48.46,48.46,48.45,48.45,106965.0,48.365,48.365,48.3551,48.3551,106965.0
2025-01-03 09:30:00,48.48,48.49,48.46,48.48,58635.0,48.385,48.395,48.365,48.385,58635.0
2025-01-03 10:00:00,48.47,48.47,48.46,48.46,47536.0,48.375,48.375,48.365,48.365,47536.0
2025-01-03 10:30:00,48.47,48.47,48.46,48.47,71826.0,48.375,48.375,48.365,48.375,71826.0
2025-01-03 11:00:00,48.47,48.48,48.46,48.47,35737.0,48.375,48.385,48.365,48.375,35737.0
2025-01-03 11:30:00,48.47,48.47,48.46,48.47,64725.0,48.375,48.375,48.365,48.375,64725.0
2025-01-03 12:00:00,48.47,48.48,48.46,48.47,134191.0,48.375,48.385,48.365,48.375,134191.0
2025-01-03 12:30:00,48.47,48.47,48.45,48.46,50616.0,48.375,48.375,48.3551,48.365,50616.0
2025-01-03 13:00:00,48.46,48.46,48.45,48.46,44482.0,48.365,48.365,48.3551,48.365,44482.0
2025-01-03 13:30:00,48.45,48.47,48.45,48.46,95057.0,48.3551,48.375,48.3551,48.365,95057.0
2025-01-03 14:00:00,48.46,48.46,48.45,48.46,46314.0,48.365,48.365,48.3551,48.365,46314.0
2025-01-03 14:30:00,48.46,48.46,48.44,48.45,77939.0,48.365,48.365,48.3451,48.3551,77939.0
2025-01-03 15:00:00,48.45,48.45,48.44,48.44,51555.0,48.3551,48.3551,48.3451,48.3451,51555.0
2025-01-03 15:30:00,48.45,48.45,48.43,48.43,82432.0,48.3551,48.3551,48.3351,48.3351,82432.0
2025-01-06 09:30:00,48.42,48.43,48.41,48.43,78926.0,48.3251,48.3351,48.3151,48.3351,78926.0
2025-01-06 10:00:00,48.43,48.43,48.42,48.43,97862.0,48.3351,48.3351,48.3251,48.3351,97862.0
2025-01-06 10:30:00,48.43,48.45,48.42,48.45,60683.0,48.3351,48.3551,48.3251,48.3551,60683.0
2025-01-06 11:00:00,48.45,48.45,48.44,48.45,137431.0,48.3551,48.3551,48.3451,48.3551,137431.0
2025-01-06 11:30:00,48.45,48.45,48.44,48.45,43100.0,48.3551,48.3551,48.3451,48.3551,43100.0
2025-01-06 12:00:00,48.45,48.45,48.44,48.45,51082.0,48.3551,48.3551,48.3451,48.3551,51082.0
2025-01-06 12:30:00,48.45,48.45,48.44,48.45,30328.0,48.3551,48.3551,48.3451,48.3551,30328.0
2025-01-06 13:00:00,48.45,48.46,48.43,48.45,65484.0,48.3551,48.365,48.3351,48.3551,65484.0
2025-01-06 13:30:00,48.45,48.45,48.43,48.44,58921.0,48.3551,48.3551,48.3351,48.3451,58921.0
2025-01-06 14:00:00,48.44,48.45,48.43,48.45,96253.0,48.3451,48.3551,48.3351,48.3551,96253.0
2025-01-06 14:30:00,48.44,48.45,48.44,48.44,92492.0,48.3451,48.3551,48.3451,48.3451,92492.0
2025-01-06 15:00:00,48.45,48.45,48.43,48.44,94972.0,48.3551,48.3551,48.3351,48.3451,94972.0
2025-01-06 15:30:00,48.44,48.45,48.43,48.45,192842.0,48.3451,48.3551,48.3351,48.3551,192842.0
2025-01-07 09:30:00,48.46,48.47,48.45,48.46,82949.0,48.365,48.375,48.3551,48.365,82949.0
2025-01-07 10:00:00,48.45,48.45,48.41,48.44,52553.0,48.3551,48.3551,48.3151,48.3451,52553.0
2025-01-07 10:30:00,48.43,48.44,48.42,48.43,76472.0,48.3351,48.3451,48.3251,48.3351,76472.0
2025-01-07 11:00:00,48.43,48.43,48.42,48.43,57009.0,48.3351,48.3351,48.3251,48.3351,57009.0
2025-01-07 11:30:00,48.43,48.44,48.42,48.44,57051.0,48.3351,48.3451,48.3251,48.3451,57051.0
2025-01-07 12:00:00,48.44,48.46,48.43,48.46,38952.0,48.3451,48.365,48.3351,48.365,38952.0
2025-01-07 12:30:00,48.46,48.46,48.45,48.46,32058.0,48.365,48.365,48.3551,48.365,32058.0
2025-01-07 13:00:00,48.46,48.48,48.45,48.46,46471.0,48.365,48.385,48.3551,48.365,46471.0
2025-01-07 13:30:00,48.46,48.46,48.44,48.45,42285.0,48.365,48.365,48.3451,48.3551,42285.0
2025-01-07 14:00:00,48.45,48.46,48.44,48.46,48686.0,48.3551,48.365,48.3451,48.365,48686.0
2025-01-07 14:30:00,48.45,48.46,48.44,48.45,46938.0,48.3551,48.365,48.3451,48.3551,46938.0
2025-01-07 15:00:00,48.45,48.46,48.44,48.46,61538.0,48.3551,48.365,48.3451,48.365,61538.0
2025-01-07 15:30:00,48.46,48.46,48.45,48.46,37849.0,48.365,48.365,48.3551,48.365,37849.0
2025-01-08 09:30:00,48.5,48.5,48.46,48.48,74157.0,48.405,48.405,48.365,48.385,74157.0
2025-01-08 10:00:00,48.48,48.5,48.48,48.5,42539.0,48.385,48.405,48.385,48.405,42539.0
2025-01-08 10:30:00,48.5,48.51,48.49,48.51,114510.0,48.405,48.4149,48.395,48.4149,114510.0
2025-01-08 11:00:00,48.51,48.51,48.48,48.48,61164.0,48.4149,48.4149,48.385,48.385,61164.0
2025-01-08 11:30:00,48.48,48.5,48.48,48.5,56882.0,48.385,48.405,48.385,48.405,56882.0
2025-01-08 12:00:00,48.49,48.5,48.48,48.49,45213.0,48.395,48.405,48.385,48.395,45213.0
2025-01-08 12:30:00,48.48,48.5,48.48,48.5,47211.0,48.385,48.405,48.385,48.405,47211.0
2025-01-08 13:00:00,48.5,48.51,48.48,48.5,39511.0,48.405,48.4149,48.385,48.405,39511.0
2025-01-08 13:30:00,48.49,48.5,48.47,48.48,31261.0,48.395,48.405,48.375,48.385,31261.0
2025-01-08 14:00:00,48.48,48.5,48.47,48.5,62100.0,48.385,48.405,48.375,48.405,62100.0
2025-01-08 14:30:00,48.5,48.5,48.48,48.48,74597.0,48.405,48.405,48.385,48.385,74597.0
2025-01-08 15:00:00,48.49,48.5,48.48,48.5,112440.0,48.395,48.405,48.385,48.405,112440.0
2025-01-08 15:30:00,48.49,48.52,48.49,48.51,558311.0,48.395,48.4249,48.395,48.4149,558311.0
2025-01-10 09:30:00,48.5,48.51,48.49,48.49,156567.0,48.405,48.4149,48.395,48.395,156567.0
2025-01-10 10:00:00,48.49,48.51,48.47,48.51,65622.0,48.395,48.4149,48.375,48.4149,65622.0
2025-01-10 10:30:00,48.51,48.51,48.47,48.47,44664.0,48.4149,48.4149,48.375,48.375,44664.0
2025-01-10 11:00:00,48.46,48.47,48.45,48.47,50808.0,48.365,48.375,48.3551,48.375,50808.0
2025-01-10 11:30:00,48.47,48.47,48.46,48.47,141970.0,48.375,48.375,48.365,48.375,141970.0
2025-01-10 12:00:00,48.47,48.47,48.45,48.46,153257.0,48.375,48.375,48.3551,48.365,153257.0
2025-01-10 12:30:00,48.46,48.47,48.45,48.47,101855.0,48.365,48.375,48.3551,48.375,101855.0
2025-01-10 13:00:00,48.47,48.47,48.45,48.46,53761.0,48.375,48.375,48.3551,48.365,53761.0
2025-01-10 13:30:00,48.45,48.46,48.44,48.44,47166.0,48.3551,48.365,48.3451,48.3451,47166.0
2025-01-10 14:00:00,48.45,48.45,48.44,48.45,63898.0,48.3551,48.3551,48.3451,48.3551,63898.0
2025-01-10 14:30:00,48.45,48.45,48.44,48.45,100957.0,48.3551,48.3551,48.3451,48.3551,100957.0
2025-01-10 15:00:00,48.44,48.45,48.43,48.43,100943.0,48.3451,48.3551,48.3351,48.3351,100943.0
2025-01-10 15:30:00,48.44,48.46,48.43,48.46,59525.0,48.3451,48.365,48.3351,48.365,59525.0
2025-01-13 09:30:00,48.45,48.49,48.44,48.48,332392.0,48.3551,48.395,48.3451,48.385,332392.0
2025-01-13 10:00:00,48.47,48.48,48.46,48.47,53500.0,48.375,48.385,48.365,48.375,53500.0
2025-01-13 10:30:00,48.46,48.48,48.46,48.48,29972.0,48.365,48.385,48.365,48.385,29972.0
2025-01-13 11:00:00,48.47,48.48,48.45,48.46,71493.0,48.375,48.385,48.3551,48.365,71493.0
2025-01-13 11:30:00,48.46,48.47,48.46,48.47,59189.0,48.365,48.375,48.365,48.375,59189.0
2025-01-13 12:00:00,48.47,48.49,48.46,48.48,170487.0,48.375,48.395,48.365,48.385,170487.0
2025-01-13 12:30:00,48.48,48.49,48.48,48.48,63246.0,48.385,48.395,48.385,48.385,63246.0
2025-01-13 13:00:00,48.48,48.49,48.48,48.48,41656.0,48.385,48.395,48.385,48.385,41656.0
2025-01-13 13:30:00,48.48,48.49,48.48,48.48,49651.0,48.385,48.395,48.385,48.385,49651.0
2025-01-13 14:00:00,48.49,48.49,48.48,48.48,84068.0,48.395,48.395,48.385,48.385,84068.0
2025-01-13 14:30:00,48.48,48.49,48.48,48.48,104315.0,48.385,48.395,48.385,48.385,104315.0
2025-01-13 15:00:00,48.49,48.49,48.48,48.48,54917.0,48.395,48.395,48.385,48.385,54917.0
2025-01-13 15:30:00,48.48,48.49,48.48,48.48,84485.0,48.385,48.395,48.385,48.385,84485.0
2025-01-14 09:30:00,48.49,48.52,48.49,48.5,133209.0,48.395,48.4249,48.395,48.405,133209.0
2025-01-14 10:00:00,48.5,48.51,48.5,48.51,131935.0,48.405,48.4149,48.405,48.4149,131935.0
2025-01-14 10:30:00,48.5,48.51,48.5,48.5,123051.0,48.405,48.4149,48.405,48.405,123051.0
2025-01-14 11:00:00,48.51,48.52,48.5,48.52,96493.0,48.4149,48.4249,48.405,48.4249,96493.0
2025-01-14 11:30:00,48.52,48.52,48.51,48.51,24755.0,48.4249,48.4249,48.4149,48.4149,24755.0
2025-01-14 12:00:00,48.52,48.52,48.51,48.52,31594.0,48.4249,48.4249,48.4149,48.4249,31594.0
2025-01-14 12:30:00,48.51,48.52,48.5,48.5,73428.0,48.4149,48.4249,48.405,48.405,73428.0
2025-01-14 13:00:00,48.51,48.52,48.5,48.52,36560.0,48.4149,48.4249,48.405,48.4249,36560.0
2025-01-14 13:30:00,48.51,48.52,48.51,48.52,40945.0,48.4149,48.4249,48.4149,48.4249,40945.0
2025-01-14 14:00:00,48.52,48.53,48.51,48.52,101633.0,48.4249,48.4349,48.4149,48.4249,101633.0
2025-01-14 14:30:00,48.53,48.53,48.52,48.53,118848.0,48.4349,48.4349,48.4249,48.4349,118848.0
2025-01-14 15:00:00,48.52,48.53,48.52,48.53,62042.0,48.4249,48.4349,48.4249,48.4349,62042.0
2025-01-14 15:30:00,48.52,48.53,48.52,48.53,93889.0,48.4249,48.4349,48.4249,48.4349,93889.0
2025-01-15 09:30:00,48.54,48.66,48.54,48.66,75127.0,48.4449,48.5646,48.4449,48.5646,75127.0
2025-01-15 10:00:00,48.66,48.67,48.65,48.66,29095.0,48.5646,48.5746,48.5547,48.5646,29095.0
2025-01-15 10:30:00,48.66,48.67,48.64,48.65,163670.0,48.5646,48.5746,48.5447,48.5547,163670.0
2025-01-15 11:00:00,48.65,48.65,48.63,48.64,105671.0,48.5547,48.5547,48.5347,48.5447,105671.0
2025-01-15 11:30:00,48.63,48.64,48.63,48.64,70427.0,48.5347,48.5447,48.5347,48.5447,70427.0
2025-01-15 12:00:00,48.64,48.65,48.63,48.64,113444.0,48.5447,48.5547,48.5347,48.5447,113444.0
2025-01-15 12:30:00,48.65,48.65,48.63,48.64,27022.0,48.5547,48.5547,48.5347,48.5447,27022.0
2025-01-15 13:00:00,48.63,48.65,48.62,48.65,83623.0,48.5347,48.5547,48.5247,48.5547,83623.0
2025-01-15 13:30:00,48.65,48.65,48.64,48.64,51684.0,48.5547,48.5547,48.5447,48.5447,51684.0
2025-01-15 14:00:00,48.65,48.65,48.64,48.65,69199.0,48.5547,48.5547,48.5447,48.5547,69199.0
2025-01-15 14:30:00,48.65,48.67,48.64,48.67,57726.0,48.5547,48.5746,48.5447,48.5746,57726.0
2025-01-15 15:00:00,48.66,48.67,48.65,48.66,244960.0,48.5646,48.5746,48.5547,48.5646,244960.0
2025-01-15 15:30:00,48.66,48.66,48.65,48.66,127119.0,48.5646,48.5646,48.5547,48.5646,127119.0
2025-01-16 09:30:00,48.65,48.67,48.65,48.66,150344.0,48.5547,48.5746,48.5547,48.5646,150344.0
2025-01-16 10:00:00,48.66,48.72,48.66,48.72,148680.0,48.5646,48.6245,48.5646,48.6245,148680.0
2025-01-16 10:30:00,48.72,48.73,48.71,48.72,26920.0,48.6245,48.6345,48.6145,48.6245,26920.0
2025-01-16 11:00:00,48.72,48.74,48.71,48.73,68491.0,48.6245,48.6445,48.6145,48.6345,68491.0
2025-01-16 11:30:00,48.73,48.73,48.71,48.71,47643.0,48.6345,48.6345,48.6145,48.6145,47643.0
2025-01-16 12:00:00,48.71,48.74,48.71,48.73,51046.0,48.6145,48.6445,48.6145,48.6345,51046.0
2025-01-16 12:30:00,48.73,48.74,48.72,48.73,106492.0,48.6345,48.6445,48.6245,48.6345,106492.0
2025-01-16 13:00:00,48.73,48.73,48.71,48.72,58571.0,48.6345,48.6345,48.6145,48.6245,58571.0
2025-01-16 13:30:00,48.72,48.72,48.71,48.71,30476.0,48.6245,48.6245,48.6145,48.6145,30476.0
2025-01-16 14:00:00,48.71,48.73,48.71,48.73,50044.0,48.6145,48.6345,48.6145,48.6345,50044.0
2025-01-16 14:30:00,48.73,48.73,48.71,48.72,180181.0,48.6345,48.6345,48.6145,48.6245,180181.0
2025-01-16 15:00:00,48.72,48.72,48.7,48.72,66992.0,48.6245,48.6245,48.6046,48.6245,66992.0
2025-01-16 15:30:00,48.72,48.72,48.7,48.7,482233.0,48.6245,48.6245,48.6046,48.6046,482233.0
2025-01-17 09:30:00,48.71,48.71,48.69,48.71,83730.0,48.6145,48.6145,48.5946,48.6145,83730.0
2025-01-17 10:00:00,48.7,48.73,48.7,48.73,90762.0,48.6046,48.6345,48.6046,48.6345,90762.0
2025-01-17 10:30:00,48.73,48.73,48.71,48.72,38831.0,48.6345,48.6345,48.6145,48.6245,38831.0
2025-01-17 11:00:00,48.71,48.72,48.7,48.7,51926.0,48.6145,48.6245,48.6046,48.6046,51926.0
2025-01-17 11:30:00,48.71,48.71,48.69,48.7,70555.0,48.6145,48.6145,48.5946,48.6046,70555.0
2025-01-17 12:00:00,48.7,48.71,48.69,48.71,91896.0,48.6046,48.6145,48.5946,48.6145,91896.0
2025-01-17 12:30:00,48.71,48.71,48.7,48.7,61426.0,48.6145,48.6145,48.6046,48.6046,61426.0
2025-01-17 13:00:00,48.7,48.72,48.7,48.72,33167.0,48.6046,48.6245,48.6046,48.6245,33167.0
2025-01-17 13:30:00,48.72,48.72,48.7,48.7,36521.0,48.6245,48.6245,48.6046,48.6046,36521.0
2025-01-17 14:00:00,48.71,48.71,48.69,48.7,30744.0,48.6145,48.6145,48.5946,48.6046,30744.0
2025-01-17 14:30:00,48.69,48.7,48.69,48.7,69639.0,48.5946,48.6046,48.5946,48.6046,69639.0
2025-01-17 15:00:00,48.69,48.7,48.69,48.69,69791.0,48.5946,48.6046,48.5946,48.5946,69791.0
2025-01-17 15:30:00,48.7,48.7,48.69,48.7,119489.0,48.6046,48.6046,48.5946,48.6046,119489.0
2025-01-21 09:30:00,48.66,48.69,48.66,48.68,105243.0,48.5646,48.5946,48.5646,48.5846,105243.0
2025-01-21 10:00:00,48.68,48.68,48.67,48.68,63023.0,48.5846,48.5846,48.5746,48.5846,63023.0
2025-01-21 10:30:00,48.67,48.69,48.67,48.69,140629.0,48.5746,48.5946,48.5746,48.5946,140629.0
2025-01-21 11:00:00,48.69,48.69,48.67,48.67,44328.0,48.5946,48.5946,48.5746,48.5746,44328.0
2025-01-21 11:30:00,48.68,48.68,48.67,48.67,37118.0,48.5846,48.5846,48.5746,48.5746,37118.0
2025-01-21 12:00:00,48.68,48.68,48.67,48.67,19316.0,48.5846,48.5846,48.5746,48.5746,19316.0
2025-01-21 12:30:00,48.67,48.68,48.65,48.66,167362.0,48.5746,48.5846,48.5547,48.5646,167362.0
2025-01-21 13:00:00,48.66,48.66,48.64,48.65,139643.0,48.5646,48.5646,48.5447,48.5547,139643.0
2025-01-21 13:30:00,48.66,48.66,48.65,48.66,55972.0,48.5646,48.5646,48.5547,48.5646,55972.0
2025-01-21 14:00:00,48.66,48.66,48.65,48.66,42335.0,48.5646,48.5646,48.5547,48.5646,42335.0
2025-01-21 14:30:00,48.66,48.66,48.65,48.66,63813.0,48.5646,48.5646,48.5547,48.5646,63813.0
2025-01-21 15:00:00,48.65,48.66,48.65,48.65,79397.0,48.5547,48.5646,48.5547,48.5547,79397.0
2025-01-21 15:30:00,48.66,48.67,48.65,48.66,221176.0,48.5646,48.5746,48.5547,48.5646,221176.0
2025-01-22 09:30:00,48.65,48.67,48.65,48.66,117300.0,48.5547,48.5746,48.5547,48.5646,117300.0
2025-01-22 10:00:00,48.65,48.67,48.65,48.66,33734.0,48.5547,48.5746,48.5547,48.5646,33734.0
2025-01-22 10:30:00,48.66,48.67,48.65,48.66,55561.0,48.5646,48.5746,48.5547,48.5646,55561.0
2025-01-22 11:00:00,48.66,48.66,48.64,48.65,112171.0,48.5646,48.5646,48.5447,48.5547,112171.0
2025-01-22 11:30:00,48.65,48.65,48.64,48.64,37365.0,48.5547,48.5547,48.5447,48.5447,37365.0
2025-01-22 12:00:00,48.64,48.65,48.64,48.65,87639.0,48.5447,48.5547,48.5447,48.5547,87639.0
2025-01-22 12:30:00,48.64,48.65,48.63,48.64,109022.0,48.5447,48.5547,48.5347,48.5447,109022.0
2025-01-22 13:00:00,48.64,48.65,48.63,48.65,42916.0,48.5447,48.5547,48.5347,48.5547,42916.0
2025-01-22 13:30:00,48.65,48.65,48.63,48.65,31896.0,48.5547,48.5547,48.5347,48.5547,31896.0
2025-01-22 14:00:00,48.65,48.65,48.64,48.64,81236.0,48.5547,48.5547,48.5447,48.5447,81236.0
2025-01-22 14:30:00,48.64,48.65,48.64,48.64,110919.0,48.5447,48.5547,48.5447,48.5447,110919.0
2025-01-22 15:00:00,48.64,48.65,48.64,48.65,70665.0,48.5447,48.5547,48.5447,48.5547,70665.0
2025-01-22 15:30:00,48.64,48.65,48.64,48.65,155779.0,48.5447,48.5547,48.5447,48.5547,155779.0
2025-01-23 09:30:00,48.61,48.65,48.61,48.64,84309.0,48.5147,48.5547,48.5147,48.5447,84309.0
2025-01-23 10:00:00,48.64,48.65,48.63,48.65,221705.0,48.5447,48.5547,48.5347,48.5547,221705.0
2025-01-23 10:30:00,48.65,48.66,48.64,48.65,245160.0,48.5547,48.5646,48.5447,48.5547,245160.0
2025-01-23 11:00:00,48.65,48.67,48.64,48.66,66796.0,48.5547,48.5746,48.5447,48.5646,66796.0
2025-01-23 11:30:00,48.66,48.68,48.66,48.67,58263.0,48.5646,48.5846,48.5646,48.5746,58263.0
2025-01-23 12:00:00,48.67,48.68,48.66,48.67,141952.0,48.5746,48.5846,48.5646,48.5746,141952.0
2025-01-23 12:30:00,48.66,48.68,48.66,48.67,52016.0,48.5646,48.5846,48.5646,48.5746,52016.0
2025-01-23 13:00:00,48.68,48.69,48.67,48.69,73668.0,48.5846,48.5946,48.5746,48.5946,73668.0
2025-01-23 13:30:00,48.69,48.69,48.67,48.68,99743.0,48.5946,48.5946,48.5746,48.5846,99743.0
2025-01-23 14:00:00,48.69,48.69,48.68,48.69,89488.0,48.5946,48.5946,48.5846,48.5946,89488.0
2025-01-23 14:30:00,48.69,48.7,48.69,48.7,65082.0,48.5946,48.6046,48.5946,48.6046,65082.0
2025-01-23 15:00:00,48.7,48.7,48.68,48.68,112738.0,48.6046,48.6046,48.5846,48.5846,112738.0
2025-01-23 15:30:00,48.69,48.69,48.68,48.68,78887.0,48.5946,48.5946,48.5846,48.5846,78887.0
2025-01-24 09:30:00,48.67,48.7,48.66,48.69,74032.0,48.5746,48.6046,48.5646,48.5946,74032.0
2025-01-24 10:00:00,48.68,48.71,48.68,48.69,61309.0,48.5846,48.6145,48.5846,48.5946,61309.0
2025-01-24 10:30:00,48.7,48.73,48.69,48.72,43330.0,48.6046,48.6345,48.5946,48.6245,43330.0
2025-01-24 11:00:00,48.72,48.72,48.71,48.72,77542.0,48.6245,48.6245,48.6145,48.6245,77542.0
2025-01-24 11:30:00,48.72,48.72,48.7,48.72,65072.0,48.6245,48.6245,48.6046,48.6245,65072.0
2025-01-24 12:00:00,48.72,48.72,48.7,48.7,79002.0,48.6245,48.6245,48.6046,48.6046,79002.0
2025-01-24 12:30:00,48.7,48.71,48.7,48.7,40653.0,48.6046,48.6145,48.6046,48.6046,40653.0
2025-01-24 13:00:00,48.7,48.71,48.69,48.7,37721.0,48.6046,48.6145,48.5946,48.6046,37721.0
2025-01-24 13:30:00,48.7,48.7,48.69,48.69,68053.0,48.6046,48.6046,48.5946,48.5946,68053.0
2025-01-24 14:00:00,48.7,48.71,48.69,48.71,147174.0,48.6046,48.6145,48.5946,48.6145,147174.0
2025-01-24 14:30:00,48.71,48.71,48.69,48.7,116182.0,48.6145,48.6145,48.5946,48.6046,116182.0
2025-01-24 15:00:00,48.7,48.71,48.7,48.7,32420.0,48.6046,48.6145,48.6046,48.6046,32420.0
2025-01-24 15:30:00,48.71,48.72,48.7,48.71,79204.0,48.6145,48.6245,48.6046,48.6145,79204.0
2025-01-27 09:30:00,48.77,48.8,48.77,48.77,207805.0,48.6744,48.7044,48.6744,48.6744,207805.0
2025-01-27 10:00:00,48.78,48.78,48.77,48.77,48530.0,48.6844,48.6844,48.6744,48.6744,48530.0
2025-01-27 10:30:00,48.78,48.78,48.75,48.75,45592.0,48.6844,48.6844,48.6545,48.6545,45592.0
2025-01-27 11:00:00,48.76,48.77,48.75,48.76,56973.0,48.6644,48.6744,48.6545,48.6644,56973.0
2025-01-27 11:30:00,48.76,48.76,48.75,48.76,49123.0,48.6644,48.6644,48.6545,48.6644,49123.0
2025-01-27 12:00:00,48.76,48.76,48.74,48.76,61554.0,48.6644,48.6644,48.6445,48.6644,61554.0
2025-01-27 12:30:00,48.75,48.77,48.75,48.77,32674.0,48.6545,48.6744,48.6545,48.6744,32674.0
2025-01-27 13:00:00,48.77,48.77,48.76,48.77,32442.0,48.6744,48.6744,48.6644,48.6744,32442.0
2025-01-27 13:30:00,48.77,48.77,48.75,48.76,49534.0,48.6744,48.6744,48.6545,48.6644,49534.0
2025-01-27 14:00:00,48.76,48.77,48.75,48.77,79517.0,48.6644,48.6744,48.6545,48.6744,79517.0
2025-01-27 14:30:00,48.77,48.78,48.76,48.78,80083.0,48.6744,48.6844,48.6644,48.6844,80083.0
2025-01-27 15:00:00,48.78,48.78,48.77,48.78,176512.0,48.6844,48.6844,48.6744,48.6844,176512.0
2025-01-27 15:30:00,48.78,48.78,48.77,48.78,64794.0,48.6844,48.6844,48.6744,48.6844,64794.0
2025-01-28 09:30:00,48.8,48.8,48.77,48.79,58580.0,48.7044,48.7044,48.6744,48.6944,58580.0
2025-01-28 10:00:00,48.79,48.79,48.78,48.79,45374.0,48.6944,48.6944,48.6844,48.6944,45374.0
2025-01-28 10:30:00,48.79,48.79,48.77,48.78,79772.0,48.6944,48.6944,48.6744,48.6844,79772.0
2025-01-28 11:00:00,48.78,48.78,48.77,48.78,87950.0,48.6844,48.6844,48.6744,48.6844,87950.0
2025-01-28 11:30:00,48.78,48.78,48.77,48.78,62373.0,48.6844,48.6844,48.6744,48.6844,62373.0
2025-01-28 12:00:00,48.77,48.78,48.77,48.78,43270.0,48.6744,48.6844,48.6744,48.6844,43270.0
2025-01-28 12:30:00,48.77,48.78,48.77,48.78,35928.0,48.6744,48.6844,48.6744,48.6844,35928.0
2025-01-28 13:00:00,48.78,48.79,48.77,48.79,76268.0,48.6844,48.6944,48.6744,48.6944,76268.0
2025-01-28 13:30:00,48.79,48.79,48.78,48.78,20875.0,48.6944,48.6944,48.6844,48.6844,20875.0
2025-01-28 14:00:00,48.79,48.79,48.78,48.78,23739.0,48.6944,48.6944,48.6844,48.6844,23739.0
2025-01-28 14:30:00,48.79,48.8,48.78,48.8,63567.0,48.6944,48.7044,48.6844,48.7044,63567.0
2025-01-28 15:00:00,48.8,48.81,48.79,48.8,60055.0,48.7044,48.7144,48.6944,48.7044,60055.0
2025-01-28 15:30:00,48.8,48.82,48.8,48.81,66008.0,48.7044,48.7243,48.7044,48.7144,66008.0
2025-01-29 09:30:00,48.82,48.82,48.8,48.82,60407.0,48.7243,48.7243,48.7044,48.7243,60407.0
2025-01-29 10:00:00,48.81,48.82,48.8,48.8,32046.0,48.7144,48.7243,48.7044,48.7044,32046.0
2025-01-29 10:30:00,48.8,48.81,48.8,48.8,167712.0,48.7044,48.7144,48.7044,48.7044,167712.0
2025-01-29 11:00:00,48.8,48.81,48.79,48.8,67692.0,48.7044,48.7144,48.6944,48.7044,67692.0
2025-01-29 11:30:00,48.8,48.81,48.79,48.79,31474.0,48.7044,48.7144,48.6944,48.6944,31474.0
2025-01-29 12:00:00,48.8,48.8,48.79,48.8,33122.0,48.7044,48.7044,48.6944,48.7044,33122.0
2025-01-29 12:30:00,48.8,48.8,48.79,48.79,36444.0,48.7044,48.7044,48.6944,48.6944,36444.0
2025-01-29 13:00:00,48.8,48.8,48.79,48.8,85147.0,48.7044,48.7044,48.6944,48.7044,85147.0
2025-01-29 13:30:00,48.8,48.8,48.78,48.79,94201.0,48.7044,48.7044,48.6844,48.6944,94201.0
2025-01-29 14:00:00,48.78,48.78,48.74,48.74,85550.0,48.6844,48.6844,48.6445,48.6445,85550.0
2025-01-29 14:30:00,48.74,48.78,48.73,48.78,80730.0,48.6445,48.6844,48.6345,48.6844,80730.0
2025-01-29 15:00:00,48.78,48.79,48.77,48.79,86090.0,48.6844,48.6944,48.6744,48.6944,86090.0
2025-01-29 15:30:00,48.79,48.79,48.77,48.78,133672.0,48.6944,48.6944,48.6744,48.6844,133672.0
2025-01-30 09:30:00,48.79,48.83,48.79,48.83,69073.0,48.6944,48.7343,48.6944,48.7343,69073.0
2025-01-30 10:00:00,48.83,48.83,48.82,48.83,51057.0,48.7343,48.7343,48.7243,48.7343,51057.0
2025-01-30 10:30:00,48.83,48.83,48.8,48.81,30011.0,48.7343,48.7343,48.7044,48.7144,30011.0
2025-01-30 11:00:00,48.8,48.82,48.8,48.8,133887.0,48.7044,48.7243,48.7044,48.7044,133887.0
2025-01-30 11:30:00,48.81,48.82,48.8,48.8,25544.0,48.7144,48.7243,48.7044,48.7044,25544.0
2025-01-30 12:00:00,48.8,48.81,48.8,48.8,73024.0,48.7044,48.7144,48.7044,48.7044,73024.0
2025-01-30 12:30:00,48.8,48.81,48.8,48.8,94247.0,48.7044,48.7144,48.7044,48.7044,94247.0
2025-01-30 13:00:00,48.8,48.81,48.8,48.8,32940.0,48.7044,48.7144,48.7044,48.7044,32940.0
2025-01-30 13:30:00,48.8,48.81,48.8,48.8,19414.0,48.7044,48.7144,48.7044,48.7044,19414.0
2025-01-30 14:00:00,48.8,48.81,48.8,48.8,25291.0,48.7044,48.7144,48.7044,48.7044,25291.0
2025-01-30 14:30:00,48.81,48.81,48.8,48.8,56229.0,48.7144,48.7144,48.7044,48.7044,56229.0
2025-01-30 15:00:00,48.8,48.81,48.79,48.79,69099.0,48.7044,48.7144,48.6944,48.6944,69099.0
2025-01-30 15:30:00,48.8,48.82,48.79,48.81,108015.0,48.7044,48.7243,48.6944,48.7144,108015.0
2025-01-31 09:30:00,48.84,48.85,48.83,48.84,49312.0,48.7443,48.7543,48.7343,48.7443,49312.0
2025-01-31 10:00:00,48.84,48.84,48.82,48.83,34477.0,48.7443,48.7443,48.7243,48.7343,34477.0
2025-01-31 10:30:00,48.82,48.84,48.82,48.84,111511.0,48.7243,48.7443,48.7243,48.7443,111511.0
2025-01-31 11:00:00,48.84,48.84,48.83,48.84,92722.0,48.7443,48.7443,48.7343,48.7443,92722.0
2025-01-31 11:30:00,48.83,48.85,48.83,48.84,203439.0,48.7343,48.7543,48.7343,48.7443,203439.0
2025-01-31 12:00:00,48.84,48.85,48.83,48.83,88974.0,48.7443,48.7543,48.7343,48.7343,88974.0
2025-01-31 12:30:00,48.84,48.85,48.83,48.84,32788.0,48.7443,48.7543,48.7343,48.7443,32788.0
2025-01-31 13:00:00,48.84,48.85,48.84,48.84,37149.0,48.7443,48.7543,48.7443,48.7443,37149.0
2025-01-31 13:30:00,48.85,48.86,48.84,48.85,55229.0,48.7543,48.7643,48.7443,48.7543,55229.0
2025-01-31 14:00:00,48.84,48.85,48.84,48.84,91707.0,48.7443,48.7543,48.7443,48.7443,91707.0
2025-01-31 14:30:00,48.85,48.85,48.81,48.81,62517.0,48.7543,48.7543,48.7144,48.7144,62517.0
2025-01-31 15:00:00,48.82,48.83,48.8,48.82,120927.0,48.7243,48.7343,48.7044,48.7243,120927.0
2025-01-31 15:30:00,48.82,48.88,48.81,48.88,138687.0,48.7243,48.7842,48.7144,48.7842,138687.0
2025-02-03 09:30:00,49.0,49.01,48.98,48.99,293817.0,48.904,48.914,48.884,48.894,293817.0
2025-02-03 10:00:00,48.98,49.03,48.93,48.94,96471.0,48.884,48.9339,48.8341,48.8441,96471.0
2025-02-03 10:30:00,48.94,48.94,48.9,48.91,81065.0,48.8441,48.8441,48.8042,48.8142,81065.0
2025-02-03 11:00:00,48.91,48.95,48.91,48.95,69535.0,48.8142,48.8541,48.8142,48.8541,69535.0
2025-02-03 11:30:00,48.94,48.95,48.92,48.94,120939.0,48.8441,48.8541,48.8241,48.8441,120939.0
2025-02-03 12:00:00,48.93,48.95,48.92,48.93,69725.0,48.8341,48.8541,48.8241,48.8341,69725.0
2025-02-03 12:30:00,48.92,48.93,48.91,48.93,67908.0,48.8241,48.8341,48.8142,48.8341,67908.0
2025-02-03 13:00:00,48.92,48.94,48.91,48.92,74183.0,48.8241,48.8441,48.8142,48.8241,74183.0
2025-02-03 13:30:00,48.91,48.92,48.9,48.91,61752.0,48.8142,48.8241,48.8042,48.8142,61752.0
2025-02-03 14:00:00,48.9,48.92,48.9,48.91,47395.0,48.8042,48.8241,48.8042,48.8142,47395.0
2025-02-03 14:30:00,48.91,48.93,48.9,48.92,122452.0,48.8142,48.8341,48.8042,48.8241,122452.0
2025-02-03 15:00:00,48.92,48.93,48.91,48.93,147160.0,48.8241,48.8341,48.8142,48.8341,147160.0
2025-02-03 15:30:00,48.93,48.93,48.92,48.93,110679.0,48.8341,48.8341,48.8241,48.8341,110679.0
2025-02-04 09:30:00,48.87,48.9,48.85,48.9,153141.0,48.7742,48.8042,48.7543,48.8042,153141.0
2025-02-04 10:00:00,48.9,48.92,48.9,48.91,785908.0,48.8042,48.8241,48.8042,48.8142,785908.0
2025-02-04 10:30:00,48.91,48.92,48.91,48.92,83132.0,48.8142,48.8241,48.8142,48.8241,83132.0
2025-02-04 11:00:00,48.92,48.93,48.91,48.93,22451.0,48.8241,48.8341,48.8142,48.8341,22451.0
2025-02-04 11:30:00,48.93,48.93,48.92,48.92,135371.0,48.8341,48.8341,48.8241,48.8241,135371.0
2025-02-04 12:00:00,48.93,48.94,48.92,48.93,39270.0,48.8341,48.8441,48.8241,48.8341,39270.0
2025-02-04 12:30:00,48.94,48.94,48.93,48.94,72720.0,48.8441,48.8441,48.8341,48.8441,72720.0
2025-02-04 13:00:00,48.94,48.94,48.93,48.94,38622.0,48.8441,48.8441,48.8341,48.8441,38622.0
2025-02-04 13:30:00,48.94,48.95,48.93,48.94,40128.0,48.8441,48.8541,48.8341,48.8441,40128.0
2025-02-04 14:00:00,48.95,48.96,48.94,48.95,101706.0,48.8541,48.8641,48.8441,48.8541,101706.0
2025-02-04 14:30:00,48.95,48.96,48.95,48.96,78194.0,48.8541,48.8641,48.8541,48.8641,78194.0
2025-02-04 15:00:00,48.95,48.96,48.95,48.95,142253.0,48.8541,48.8641,48.8541,48.8541,142253.0
2025-02-04 15:30:00,48.96,48.96,48.95,48.96,98605.0,48.8641,48.8641,48.8541,48.8641,98605.0
2025-02-05 09:30:00,48.98,49.0,48.97,48.98,32811.0,48.884,48.904,48.874,48.884,32811.0
2025-02-05 10:00:00,48.99,49.02,48.99,49.01,48446.0,48.894,48.9239,48.894,48.914,48446.0
2025-02-05 10:30:00,49.01,49.02,49.0,49.02,26205.0,48.914,48.9239,48.904,48.9239,26205.0
2025-02-05 11:00:00,49.02,49.02,49.01,49.01,33308.0,48.9239,48.9239,48.914,48.914,33308.0
2025-02-05 11:30:00,49.02,49.02,49.01,49.01,128511.0,48.9239,48.9239,48.914,48.914,128511.0
2025-02-05 12:00:00,49.01,49.02,49.01,49.02,70004.0,48.914,48.9239,48.914,48.9239,70004.0
2025-02-05 12:30:00,49.01,49.02,49.0,49.01,73690.0,48.914,48.9239,48.904,48.914,73690.0
2025-02-05 13:00:00,49.01,49.01,49.0,49.0,53153.0,48.914,48.914,48.904,48.904,53153.0
2025-02-05 13:30:00,49.01,49.02,49.0,49.01,61620.0,48.914,48.9239,48.904,48.914,61620.0
2025-02-05 14:00:00,49.02,49.02,49.01,49.02,93220.0,48.9239,48.9239,48.914,48.9239,93220.0
2025-02-05 14:30:00,49.01,49.02,49.0,49.01,168616.0,48.914,48.9239,48.904,48.914,168616.0
2025-02-05 15:00:00,49.01,49.01,49.0,49.01,81422.0,48.914,48.914,48.904,48.914,81422.0
2025-02-05 15:30:00,49.01,49.01,49.0,49.01,102871.0,48.914,48.914,48.904,48.914,102871.0
2025-02-06 09:30:00,48.99,48.99,48.97,48.97,68566.0,48.894,48.894,48.874,48.874,68566.0
2025-02-06 10:00:00,48.98,48.99,48.97,48.98,45538.0,48.884,48.894,48.874,48.884,45538.0
2025-02-06 10:30:00,48.98,48.99,48.97,48.98,43867.0,48.884,48.894,48.874,48.884,43867.0
2025-02-06 11:00:00,48.97,48.98,48.96,48.97,49426.0,48.874,48.884,48.8641,48.874,49426.0
2025-02-06 11:30:00,48.96,48.97,48.96,48.96,79473.0,48.8641,48.874,48.8641,48.8641,79473.0
2025-02-06 12:00:00,48.96,48.97,48.95,48.95,61747.0,48.8641,48.874,48.8541,48.8541,61747.0
2025-02-06 12:30:00,48.96,48.97,48.95,48.97,40619.0,48.8641,48.874,48.8541,48.874,40619.0
2025-02-06 13:00:00,48.96,48.98,48.96,48.97,117481.0,48.8641,48.884,48.8641,48.874,117481.0
2025-02-06 13:30:00,48.98,48.98,48.97,48.98,56134.0,48.884,48.884,48.874,48.884,56134.0
2025-02-06 14:00:00,48.98,48.98,48.96,48.96,105537.0,48.884,48.884,48.8641,48.8641,105537.0
2025-02-06 14:30:00,48.97,48.97,48.96,48.97,67330.0,48.874,48.874,48.8641,48.874,67330.0
2025-02-06 15:00:00,48.97,48.97,48.96,48.97,37089.0,48.874,48.874,48.8641,48.874,37089.0
2025-02-06 15:30:00,48.97,48.97,48.96,48.96,118409.0,48.874,48.874,48.8641,48.8641,118409.0
2025-02-07 09:30:00,48.93,48.93,48.9,48.9,82709.0,48.8341,48.8341,48.8042,48.8042,82709.0
2025-02-07 10:00:00,48.9,48.91,48.88,48.9,41628.0,48.8042,48.8142,48.7842,48.8042,41628.0
2025-02-07 10:30:00,48.89,48.92,48.88,48.91,77997.0,48.7942,48.8241,48.7842,48.8142,77997.0
2025-02-07 11:00:00,48.91,48.92,48.9,48.92,72819.0,48.8142,48.8241,48.8042,48.8241,72819.0
2025-02-07 11:30:00,48.91,48.93,48.91,48.92,67552.0,48.8142,48.8341,48.8142,48.8241,67552.0
2025-02-07 12:00:00,48.93,48.94,48.91,48.94,101171.0,48.8341,48.8441,48.8142,48.8441,101171.0
2025-02-07 12:30:00,48.94,48.94,48.93,48.94,41409.0,48.8441,48.8441,48.8341,48.8441,41409.0
2025-02-07 13:00:00,48.94,48.94,48.93,48.94,57039.0,48.8441,48.8441,48.8341,48.8441,57039.0
2025-02-07 13:30:00,48.94,48.94,48.93,48.94,52319.0,48.8441,48.8441,48.8341,48.8441,52319.0
2025-02-07 14:00:00,48.93,48.95,48.93,48.94,85829.0,48.8341,48.8541,48.8341,48.8441,85829.0
2025-02-07 14:30:00,48.95,48.95,48.93,48.94,35454.0,48.8541,48.8541,48.8341,48.8441,35454.0
2025-02-07 15:00:00,48.94,48.94,48.92,48.93,44254.0,48.8441,48.8441,48.8241,48.8341,44254.0
2025-02-07 15:30:00,48.92,48.93,48.91,48.91,89039.0,48.8241,48.8341,48.8142,48.8142,89039.0
2025-02-10 09:30:00,48.97,48.98,48.95,48.97,185205.0,48.874,48.884,48.8541,48.874,185205.0
2025-02-10 10:00:00,48.98,48.98,48.97,48.98,164371.0,48.884,48.884,48.874,48.884,164371.0
2025-02-10 10:30:00,48.98,48.98,48.97,48.98,328353.0,48.884,48.884,48.874,48.884,328353.0
2025-02-10 11:00:00,48.98,48.99,48.97,48.98,11069019.0,48.884,48.894,48.874,48.884,11069019.0
2025-02-10 11:30:00,48.98,48.99,48.97,48.98,200261.0,48.884,48.894,48.874,48.884,200261.0
2025-02-10 12:00:00,48.98,48.99,48.97,48.98,66271.0,48.884,48.894,48.874,48.884,66271.0
2025-02-10 12:30:00,48.98,48.98,48.96,48.97,46540.0,48.884,48.884,48.8641,48.874,46540.0
2025-02-10 13:00:00,48.97,48.98,48.96,48.97,68724.0,48.874,48.884,48.8641,48.874,68724.0
2025-02-10 13:30:00,48.98,48.98,48.96,48.97,37900.0,48.884,48.884,48.8641,48.874,37900.0
2025-02-10 14:00:00,48.96,48.97,48.96,48.97,67129.0,48.8641,48.874,48.8641,48.874,67129.0
2025-02-10 14:30:00,48.97,48.97,48.96,48.96,75200.0,48.874,48.874,48.8641,48.8641,75200.0
2025-02-10 15:00:00,48.96,48.97,48.95,48.96,61599.0,48.8641,48.874,48.8541,48.8641,61599.0
2025-02-10 15:30:00,48.96,48.96,48.95,48.96,85196.0,48.8641,48.8641,48.8541,48.8641,85196.0
2025-02-11 09:30:00,48.97,48.98,48.94,48.95,125704.0,48.874,48.884,48.8441,48.8541,125704.0
2025-02-11 10:00:00,48.96,48.96,48.95,48.96,55722.0,48.8641,48.8641,48.8541,48.8641,55722.0
2025-02-11 10:30:00,48.95,48.96,48.95,48.96,92001.0,48.8541,48.8641,48.8541,48.8641,92001.0
2025-02-11 11:00:00,48.95,48.97,48.95,48.97,149050.0,48.8541,48.874,48.8541,48.874,149050.0
2025-02-11 11:30:00,48.96,48.97,48.96,48.96,53976.0,48.8641,48.874,48.8641,48.8641,53976.0
2025-02-11 12:00:00,48.97,48.97,48.95,48.96,54404.0,48.874,48.874,48.8541,48.8641,54404.0
2025-02-11 12:30:00,48.96,48.96,48.95,48.96,69685.0,48.8641,48.8641,48.8541,48.8641,69685.0
2025-02-11 13:00:00,48.96,48.97,48.95,48.97,91904.0,48.8641,48.874,48.8541,48.874,91904.0
2025-02-11 13:30:00,48.97,48.97,48.96,48.97,39409.0,48.874,48.874,48.8641,48.874,39409.0
2025-02-11 14:00:00,48.97,48.97,48.96,48.97,95623.0,48.874,48.874,48.8641,48.874,95623.0
2025-02-11 14:30:00,48.97,48.97,48.96,48.96,195037.0,48.874,48.874,48.8641,48.8641,195037.0
2025-02-11 15:00:00,48.97,48.97,48.96,48.97,138093.0,48.874,48.874,48.8641,48.874,138093.0
2025-02-11 15:30:00,48.97,48.98,48.96,48.97,140698.0,48.874,48.884,48.8641,48.874,140698.0
2025-02-12 09:30:00,48.96,48.96,48.93,48.94,93455.0,48.8641,48.8641,48.8341,48.8441,93455.0
2025-02-12 10:00:00,48.94,48.95,48.93,48.94,98562.0,48.8441,48.8541,48.8341,48.8441,98562.0
2025-02-12 10:30:00,48.94,48.94,48.93,48.94,144458.0,48.8441,48.8441,48.8341,48.8441,144458.0
2025-02-12 11:00:00,48.94,48.94,48.91,48.91,59196.0,48.8441,48.8441,48.8142,48.8142,59196.0
2025-02-12 11:30:00,48.91,48.93,48.91,48.93,82919.0,48.8142,48.8341,48.8142,48.8341,82919.0
2025-02-12 12:00:00,48.92,48.93,48.91,48.91,89243.0,48.8241,48.8341,48.8142,48.8142,89243.0
2025-02-12 12:30:00,48.91,48.92,48.91,48.91,118726.0,48.8142,48.8241,48.8142,48.8142,118726.0
2025-02-12 13:00:00,48.92,48.92,48.9,48.91,67871.0,48.8241,48.8241,48.8042,48.8142,67871.0
2025-02-12 13:30:00,48.91,48.92,48.9,48.91,65257.0,48.8142,48.8241,48.8042,48.8142,65257.0
2025-02-12 14:00:00,48.92,48.92,48.89,48.9,292423.0,48.8241,48.8241,48.7942,48.8042,292423.0
2025-02-12 14:30:00,48.9,48.9,48.89,48.9,122329.0,48.8042,48.8042,48.7942,48.8042,122329.0
2025-02-12 15:00:00,48.89,48.91,48.89,48.9,91418.0,48.7942,48.8142,48.7942,48.8042,91418.0
2025-02-12 15:30:00,48.9,48.9,48.89,48.9,97529.0,48.8042,48.8042,48.7942,48.8042,97529.0
2025-02-13 09:30:00,48.95,48.97,48.93,48.96,82577.0,48.8541,48.874,48.8341,48.8641,82577.0
2025-02-13 10:00:00,48.96,48.98,48.96,48.98,110886.0,48.8641,48.884,48.8641,48.884,110886.0
2025-02-13 10:30:00,48.98,48.98,48.96,48.98,103544.0,48.884,48.884,48.8641,48.884,103544.0
2025-02-13 11:00:00,48.98,48.98,48.97,48.98,38170.0,48.884,48.884,48.874,48.884,38170.0
2025-02-13 11:30:00,48.98,48.98,48.97,48.97,45085.0,48.884,48.884,48.874,48.874,45085.0
2025-02-13 12:00:00,48.98,48.98,48.96,48.96,164675.0,48.884,48.884,48.8641,48.8641,164675.0
2025-02-13 12:30:00,48.96,48.98,48.96,48.98,54065.0,48.8641,48.884,48.8641,48.884,54065.0
2025-02-13 13:00:00,48.98,48.98,48.95,48.97,57589.0,48.884,48.884,48.8541,48.874,57589.0
2025-02-13 13:30:00,48.96,48.98,48.96,48.97,63952.0,48.8641,48.884,48.8641,48.874,63952.0
2025-02-13 14:00:00,48.98,48.99,48.97,48.98,42356.0,48.884,48.894,48.874,48.884,42356.0
2025-02-13 14:30:00,48.98,48.99,48.97,48.98,188238.0,48.884,48.894,48.874,48.884,188238.0
2025-02-13 15:00:00,48.98,48.98,48.97,48.98,132603.0,48.884,48.884,48.874,48.884,132603.0
2025-02-13 15:30:00,48.98,48.98,48.97,48.98,446158.0,48.884,48.884,48.874,48.884,446158.0
2025-02-14 09:30:00,49.04,49.05,49.02,49.04,84431.0,48.9439,48.9539,48.9239,48.9439,84431.0
2025-02-14 10:00:00,49.05,49.05,49.04,49.04,86646.0,48.9539,48.9539,48.9439,48.9439,86646.0
2025-02-14 10:30:00,49.05,49.06,49.04,49.06,97228.0,48.9539,48.9639,48.9439,48.9639,97228.0
2025-02-14 11:00:00,49.05,49.06,49.05,49.05,27908.0,48.9539,48.9639,48.9539,48.9539,27908.0
2025-02-14 11:30:00,49.05,49.06,49.05,49.05,48020.0,48.9539,48.9639,48.9539,48.9539,48020.0
2025-02-14 12:00:00,49.06,49.06,49.04,49.05,74265.0,48.9639,48.9639,48.9439,48.9539,74265.0
2025-02-14 12:30:00,49.04,49.05,49.04,49.05,35253.0,48.9439,48.9539,48.9439,48.9539,35253.0
2025-02-14 13:00:00,49.05,49.05,49.04,49.05,82807.0,48.9539,48.9539,48.9439,48.9539,82807.0
2025-02-14 13:30:00,49.05,49.05,49.04,49.04,75414.0,48.9539,48.9539,48.9439,48.9439,75414.0
2025-02-14 14:00:00,49.05,49.05,49.04,49.05,109224.0,48.9539,48.9539,48.9439,48.9539,109224.0
2025-02-14 14:30:00,49.04,49.05,49.04,49.05,74363.0,48.9439,48.9539,48.9439,48.9539,74363.0
2025-02-14 15:00:00,49.05,49.05,49.03,49.04,89479.0,48.9539,48.9539,48.9339,48.9439,89479.0
2025-02-14 15:30:00,49.03,49.04,49.02,49.03,119214.0,48.9339,48.9439,48.9239,48.9339,119214.0
2025-02-18 09:30:00,49.01,49.02,49.0,49.02,115811.0,48.914,48.9239,48.904,48.9239,115811.0
2025-02-18 10:00:00,49.02,49.02,49.01,49.02,46417.0,48.9239,48.9239,48.914,48.9239,46417.0
2025-02-18 10:30:00,49.02,49.02,49.01,49.02,135180.0,48.9239,48.9239,48.914,48.9239,135180.0
2025-02-18 11:00:00,49.02,49.02,49.01,49.01,105817.0,48.9239,48.9239,48.914,48.914,105817.0
2025-02-18 11:30:00,49.01,49.02,49.0,49.01,55523.0,48.914,48.9239,48.904,48.914,55523.0
2025-02-18 12:00:00,49.01,49.01,49.0,49.01,70508.0,48.914,48.914,48.904,48.914,70508.0
2025-02-18 12:30:00,49.01,49.01,49.0,49.01,309669.0,48.914,48.914,48.904,48.914,309669.0
2025-02-18 13:00:00,49.01,49.01,49.0,49.01,236798.0,48.914,48.914,48.904,48.914,236798.0
2025-02-18 13:30:00,49.01,49.01,49.0,49.01,84493.0,48.914,48.914,48.904,48.914,84493.0
2025-02-18 14:00:00,49.0,49.01,49.0,49.0,47437.0,48.904,48.914,48.904,48.904,47437.0
2025-02-18 14:30:00,49.01,49.01,49.0,49.0,138216.0,48.914,48.914,48.904,48.904,138216.0
2025-02-18 15:00:00,49.0,49.0,48.99,49.0,143705.0,48.904,48.904,48.894,48.904,143705.0
2025-02-18 15:30:00,49.0,49.0,48.99,48.99,121626.0,48.904,48.904,48.894,48.894,121626.0
2025-02-19 09:30:00,49.01,49.04,49.01,49.04,102418.0,48.914,48.9439,48.914,48.9439,102418.0
2025-02-19 10:00:00,49.04,49.04,49.03,49.04,66667.0,48.9439,48.9439,48.9339,48.9439,66667.0
2025-02-19 10:30:00,49.04,49.04,49.03,49.04,91189.0,48.9439,48.9439,48.9339,48.9439,91189.0
2025-02-19 11:00:00,49.03,49.04,49.02,49.03,36354.0,48.9339,48.9439,48.9239,48.9339,36354.0
2025-02-19 11:30:00,49.03,49.03,49.02,49.03,63200.0,48.9339,48.9339,48.9239,48.9339,63200.0
2025-02-19 12:00:00,49.02,49.03,49.02,49.03,57944.0,48.9239,48.9339,48.9239,48.9339,57944.0
2025-02-19 12:30:00,49.03,49.03,49.02,49.03,34006.0,48.9339,48.9339,48.9239,48.9339,34006.0
2025-02-19 13:00:00,49.03,49.03,49.02,49.03,23900.0,48.9339,48.9339,48.9239,48.9339,23900.0
2025-02-19 13:30:00,49.03,49.04,49.02,49.04,109805.0,48.9339,48.9439,48.9239,48.9439,109805.0
2025-02-19 14:00:00,49.04,49.06,49.03,49.05,167840.0,48.9439,48.9639,48.9339,48.9539,167840.0
2025-02-19 14:30:00,49.05,49.06,49.05,49.05,112300.0,48.9539,48.9639,48.9539,48.9539,112300.0
2025-02-19 15:00:00,49.05,49.06,49.05,49.05,105493.0,48.9539,48.9639,48.9539,48.9539,105493.0
2025-02-19 15:30:00,49.05,49.07,49.05,49.06,109935.0,48.9539,48.9738,48.9539,48.9639,109935.0
2025-02-20 09:30:00,49.1,49.1,49.07,49.09,129890.0,49.0038,49.0038,48.9738,48.9938,129890.0
2025-02-20 10:00:00,49.09,49.11,49.08,49.1,1958686.0,48.9938,49.0138,48.9838,49.0038,1958686.0
2025-02-20 10:30:00,49.1,49.11,49.09,49.1,115194.0,49.0038,49.0138,48.9938,49.0038,115194.0
2025-02-20 11:00:00,49.11,49.11,49.1,49.11,74619.0,49.0138,49.0138,49.0038,49.0138,74619.0
2025-02-20 11:30:00,49.1,49.11,49.1,49.11,54846.0,49.0038,49.0138,49.0038,49.0138,54846.0
2025-02-20 12:00:00,49.11,49.11,49.1,49.11,76471.0,49.0138,49.0138,49.0038,49.0138,76471.0
2025-02-20 12:30:00,49.1,49.11,49.1,49.1,42334.0,49.0038,49.0138,49.0038,49.0038,42334.0
2025-02-20 13:00:00,49.11,49.11,49.1,49.11,61313.0,49.0138,49.0138,49.0038,49.0138,61313.0
2025-02-20 13:30:00,49.11,49.12,49.1,49.12,59551.0,49.0138,49.0237,49.0038,49.0237,59551.0
2025-02-20 14:00:00,49.12,49.12,49.1,49.11,162197.0,49.0237,49.0237,49.0038,49.0138,162197.0
2025-02-20 14:30:00,49.11,49.11,49.1,49.11,108411.0,49.0138,49.0138,49.0038,49.0138,108411.0
2025-02-20 15:00:00,49.11,49.11,49.1,49.11,111699.0,49.0138,49.0138,49.0038,49.0138,111699.0
2025-02-20 15:30:00,49.11,49.11,49.1,49.11,74893.0,49.0138,49.0138,49.0038,49.0138,74893.0
2025-02-21 09:30:00,49.11,49.14,49.1,49.14,70493.0,49.0138,49.0437,49.0038,49.0437,70493.0
2025-02-21 10:00:00,49.13,49.14,49.12,49.12,55557.0,49.0337,49.0437,49.0237,49.0237,55557.0
2025-02-21 10:30:00,49.12,49.14,49.12,49.14,137354.0,49.0237,49.0437,49.0237,49.0437,137354.0
2025-02-21 11:00:00,49.13,49.14,49.13,49.13,49705.0,49.0337,49.0437,49.0337,49.0337,49705.0
2025-02-21 11:30:00,49.13,49.14,49.12,49.12,64409.0,49.0337,49.0437,49.0237,49.0237,64409.0
2025-02-21 12:00:00,49.12,49.13,49.12,49.12,27100.0,49.0237,49.0337,49.0237,49.0237,27100.0
2025-02-21 12:30:00,49.13,49.15,49.12,49.14,101166.0,49.0337,49.0537,49.0237,49.0437,101166.0
2025-02-21 13:00:00,49.15,49.16,49.14,49.15,47994.0,49.0537,49.0637,49.0437,49.0537,47994.0
2025-02-21 13:30:00,49.15,49.16,49.14,49.15,58439.0,49.0537,49.0637,49.0437,49.0537,58439.0
2025-02-21 14:00:00,49.16,49.16,49.15,49.15,86530.0,49.0637,49.0637,49.0537,49.0537,86530.0
2025-02-21 14:30:00,49.15,49.16,49.15,49.16,103226.0,49.0537,49.0637,49.0537,49.0637,103226.0
2025-02-21 15:00:00,49.16,49.16,49.14,49.15,107601.0,49.0637,49.0637,49.0437,49.0537,107601.0
2025-02-21 15:30:00,49.15,49.15,49.13,49.14,158784.0,49.0537,49.0537,49.0337,49.0437,158784.0
2025-02-24 09:30:00,49.13,49.15,49.12,49.15,154761.0,49.0337,49.0537,49.0237,49.0537,154761.0
2025-02-24 10:00:00,49.15,49.15,49.14,49.15,68669.0,49.0537,49.0537,49.0437,49.0537,68669.0
2025-02-24 10:30:00,49.14,49.16,49.14,49.16,70636.0,49.0437,49.0637,49.0437,49.0637,70636.0
2025-02-24 11:00:00,49.16,49.16,49.14,49.14,245308.0,49.0637,49.0637,49.0437,49.0437,245308.0
2025-02-24 11:30:00,49.15,49.16,49.14,49.16,62092.0,49.0537,49.0637,49.0437,49.0637,62092.0
2025-02-24 12:00:00,49.16,49.16,49.15,49.16,48032.0,49.0637,49.0637,49.0537,49.0637,48032.0
2025-02-24 12:30:00,49.16,49.16,49.15,49.15,67315.0,49.0637,49.0637,49.0537,49.0537,67315.0
2025-02-24 13:00:00,49.16,49.17,49.15,49.17,94893.0,49.0637,49.0736,49.0537,49.0736,94893.0
2025-02-24 13:30:00,49.16,49.17,49.16,49.16,97753.0,49.0637,49.0736,49.0637,49.0637,97753.0
2025-02-24 14:00:00,49.16,49.17,49.16,49.16,61417.0,49.0637,49.0736,49.0637,49.0637,61417.0
2025-02-24 14:30:00,49.16,49.17,49.15,49.16,225914.0,49.0637,49.0736,49.0537,49.0637,225914.0
2025-02-24 15:00:00,49.17,49.18,49.16,49.18,194139.0,49.0736,49.0836,49.0637,49.0836,194139.0
2025-02-24 15:30:00,49.17,49.18,49.16,49.18,178962.0,49.0736,49.0836,49.0637,49.0836,178962.0
2025-02-25 09:30:00,49.25,49.26,49.22,49.26,133119.0,49.1535,49.1635,49.1235,49.1635,133119.0
2025-02-25 10:00:00,49.26,49.28,49.25,49.27,124566.0,49.1635,49.1834,49.1535,49.1734,124566.0
2025-02-25 10:30:00,49.27,49.28,49.26,49.27,152204.0,49.1734,49.1834,49.1635,49.1734,152204.0
2025-02-25 11:00:00,49.27,49.27,49.25,49.26,88264.0,49.1734,49.1734,49.1535,49.1635,88264.0
2025-02-25 11:30:00,49.26,49.27,49.25,49.26,81587.0,49.1635,49.1734,49.1535,49.1635,81587.0
2025-02-25 12:00:00,49.27,49.27,49.25,49.27,157753.0,49.1734,49.1734,49.1535,49.1734,157753.0
2025-02-25 12:30:00,49.26,49.27,49.26,49.27,117253.0,49.1635,49.1734,49.1635,49.1734,117253.0
2025-02-25 13:00:00,49.27,49.28,49.24,49.25,167213.0,49.1734,49.1834,49.1435,49.1535,167213.0
2025-02-25 13:30:00,49.25,49.25,49.24,49.25,52253.0,49.1535,49.1535,49.1435,49.1535,52253.0
2025-02-25 14:00:00,49.25,49.25,49.24,49.25,46815.0,49.1535,49.1535,49.1435,49.1535,46815.0
2025-02-25 14:30:00,49.25,49.25,49.24,49.24,54759.0,49.1535,49.1535,49.1435,49.1435,54759.0
2025-02-25 15:00:00,49.25,49.25,49.24,49.25,126335.0,49.1535,49.1535,49.1435,49.1535,126335.0
2025-02-25 15:30:00,49.24,49.25,49.24,49.25,89662.0,49.1435,49.1535,49.1435,49.1535,89662.0
2025-02-26 09:30:00,49.26,49.26,49.23,49.23,111554.0,49.1635,49.1635,49.1335,49.1335,111554.0
2025-02-26 10:00:00,49.23,49.24,49.22,49.22,50451.0,49.1335,49.1435,49.1235,49.1235,50451.0
2025-02-26 10:30:00,49.23,49.23,49.22,49.23,36064.0,49.1335,49.1335,49.1235,49.1335,36064.0
2025-02-26 11:00:00,49.23,49.24,49.22,49.23,41758.0,49.1335,49.1435,49.1235,49.1335,41758.0
2025-02-26 11:30:00,49.24,49.25,49.23,49.24,157904.0,49.1435,49.1535,49.1335,49.1435,157904.0
2025-02-26 12:00:00,49.25,49.25,49.24,49.25,19945.0,49.1535,49.1535,49.1435,49.1535,19945.0
2025-02-26 12:30:00,49.24,49.26,49.24,49.26,97716.0,49.1435,49.1635,49.1435,49.1635,97716.0
2025-02-26 13:00:00,49.26,49.27,49.25,49.27,41646.0,49.1635,49.1734,49.1535,49.1734,41646.0
2025-02-26 13:30:00,49.27,49.27,49.26,49.27,76886.0,49.1734,49.1734,49.1635,49.1734,76886.0
2025-02-26 14:00:00,49.27,49.27,49.26,49.26,38794.0,49.1734,49.1734,49.1635,49.1635,38794.0
2025-02-26 14:30:00,49.27,49.28,49.26,49.27,85918.0,49.1734,49.1834,49.1635,49.1734,85918.0
2025-02-26 15:00:00,49.27,49.28,49.27,49.28,91883.0,49.1734,49.1834,49.1734,49.1834,91883.0
2025-02-26 15:30:00,49.28,49.28,49.26,49.26,99744.0,49.1834,49.1834,49.1635,49.1635,99744.0
2025-02-27 09:30:00,49.25,49.28,49.23,49.28,133888.0,49.1535,49.1834,49.1335,49.1834,133888.0
2025-02-27 10:00:00,49.28,49.29,49.26,49.27,46970.0,49.1834,49.1934,49.1635,49.1734,46970.0
2025-02-27 10:30:00,49.26,49.28,49.25,49.28,63275.0,49.1635,49.1834,49.1535,49.1834,63275.0
2025-02-27 11:00:00,49.28,49.29,49.27,49.28,1009193.0,49.1834,49.1934,49.1734,49.1834,1009193.0
2025-02-27 11:30:00,49.28,49.3,49.27,49.3,71845.0,49.1834,49.2034,49.1734,49.2034,71845.0
2025-02-27 12:00:00,49.3,49.3,49.28,49.29,122597.0,49.2034,49.2034,49.1834,49.1934,122597.0
2025-02-27 12:30:00,49.29,49.29,49.27,49.28,115157.0,49.1934,49.1934,49.1734,49.1834,115157.0
2025-02-27 13:00:00,49.28,49.29,49.27,49.28,110600.0,49.1834,49.1934,49.1734,49.1834,110600.0
2025-02-27 13:30:00,49.28,49.29,49.28,49.29,91152.0,49.1834,49.1934,49.1834,49.1934,91152.0
2025-02-27 14:00:00,49.29,49.3,49.28,49.3,103169.0,49.1934,49.2034,49.1834,49.2034,103169.0
2025-02-27 14:30:00,49.3,49.3,49.29,49.3,114051.0,49.2034,49.2034,49.1934,49.2034,114051.0
2025-02-27 15:00:00,49.3,49.32,49.29,49.3,345681.0,49.2034,49.2234,49.1934,49.2034,345681.0
2025-02-27 15:30:00,49.3,49.32,49.3,49.32,109716.0,49.2034,49.2234,49.2034,49.2234,109716.0
2025-02-28 09:30:00,49.35,49.39,49.35,49.39,185006.0,49.2533,49.2932,49.2533,49.2932,185006.0
2025-02-28 10:00:00,49.38,49.4,49.38,49.38,82016.0,49.2832,49.3032,49.2832,49.2832,82016.0
2025-02-28 10:30:00,49.39,49.4,49.38,49.39,75553.0,49.2932,49.3032,49.2832,49.2932,75553.0
2025-02-28 11:00:00,49.4,49.43,49.39,49.41,103504.0,49.3032,49.3331,49.2932,49.3132,103504.0
2025-02-28 11:30:00,49.41,49.42,49.39,49.4,116126.0,49.3132,49.3232,49.2932,49.3032,116126.0
2025-02-28 12:00:00,49.4,49.41,49.39,49.41,408229.0,49.3032,49.3132,49.2932,49.3132,408229.0
2025-02-28 12:30:00,49.41,49.42,49.4,49.41,74922.0,49.3132,49.3232,49.3032,49.3132,74922.0
2025-02-28 13:00:00,49.41,49.42,49.41,49.41,59719.0,49.3132,49.3232,49.3132,49.3132,59719.0
2025-02-28 13:30:00,49.41,49.44,49.41,49.44,76945.0,49.3132,49.3431,49.3132,49.3431,76945.0
2025-02-28 14:00:00,49.44,49.44,49.42,49.43,71757.0,49.3431,49.3431,49.3232,49.3331,71757.0
2025-02-28 14:30:00,49.43,49.43,49.41,49.43,188243.0,49.3331,49.3331,49.3132,49.3331,188243.0
2025-02-28 15:00:00,49.42,49.43,49.42,49.43,148969.0,49.3232,49.3331,49.3232,49.3331,148969.0
2025-02-28 15:30:00,49.43,49.46,49.42,49.46,140787.0,49.3331,49.3631,49.3232,49.3631,140787.0
2025-03-03 09:30:00,49.42,49.43,49.4,49.41,194923.0,49.3232,49.3331,49.3032,49.3132,194923.0
2025-03-03 10:00:00,49.41,49.46,49.41,49.43,147008.0,49.3132,49.3631,49.3132,49.3331,147008.0
2025-03-03 10:30:00,49.43,49.44,49.42,49.43,123982.0,49.3331,49.3431,49.3232,49.3331,123982.0
2025-03-03 11:00:00,49.42,49.44,49.41,49.44,100384.0,49.3232,49.3431,49.3132,49.3431,100384.0
2025-03-03 11:30:00,49.43,49.45,49.43,49.43,40216.0,49.3331,49.3531,49.3331,49.3331,40216.0
2025-03-03 12:00:00,49.44,49.45,49.43,49.43,80184.0,49.3431,49.3531,49.3331,49.3331,80184.0
2025-03-03 12:30:00,49.43,49.46,49.43,49.46,59990.0,49.3331,49.3631,49.3331,49.3631,59990.0
2025-03-03 13:00:00,49.46,49.47,49.45,49.46,57065.0,49.3631,49.3731,49.3531,49.3631,57065.0
2025-03-03 13:30:00,49.46,49.46,49.45,49.46,46987.0,49.3631,49.3631,49.3531,49.3631,46987.0
2025-03-03 14:00:00,49.46,49.46,49.45,49.46,31764.0,49.3631,49.3631,49.3531,49.3631,31764.0
2025-03-03 14:30:00,49.46,49.46,49.44,49.46,123391.0,49.3631,49.3631,49.3431,49.3631,123391.0
2025-03-03 15:00:00,49.46,49.5,49.45,49.5,151405.0,49.3631,49.403,49.3531,49.403,151405.0
2025-03-03 15:30:00,49.5,49.52,49.49,49.52,243094.0,49.403,49.423,49.393,49.423,243094.0
2025-03-04 09:30:00,49.58,49.59,49.56,49.57,191649.0,49.4828,49.4928,49.4629,49.4729,191649.0
2025-03-04 10:00:00,49.58,49.62,49.57,49.59,173829.0,49.4828,49.5228,49.4729,49.4928,173829.0
2025-03-04 10:30:00,49.59,49.59,49.55,49.58,122921.0,49.4928,49.4928,49.4529,49.4828,122921.0
2025-03-04 11:00:00,49.58,49.59,49.56,49.57,161009.0,49.4828,49.4928,49.4629,49.4729,161009.0
2025-03-04 11:30:00,49.57,49.57,49.53,49.53,98904.0,49.4729,49.4729,49.4329,49.4329,98904.0
2025-03-04 12:00:00,49.54,49.54,49.53,49.54,78685.0,49.4429,49.4429,49.4329,49.4429,78685.0
2025-03-04 12:30:00,49.53,49.55,49.53,49.55,64578.0,49.4329,49.4529,49.4329,49.4529,64578.0
2025-03-04 13:00:00,49.55,49.55,49.51,49.52,104792.0,49.4529,49.4529,49.413,49.423,104792.0
2025-03-04 13:30:00,49.52,49.53,49.51,49.52,95875.0,49.423,49.4329,49.413,49.423,95875.0
2025-03-04 14:00:00,49.52,49.52,49.49,49.5,214214.0,49.423,49.423,49.393,49.403,214214.0
2025-03-04 14:30:00,49.5,49.51,49.49,49.5,171929.0,49.403,49.413,49.393,49.403,171929.0
2025-03-04 15:00:00,49.5,49.51,49.48,49.5,243172.0,49.403,49.413,49.383,49.403,243172.0
2025-03-04 15:30:00,49.5,49.51,49.49,49.51,190143.0,49.403,49.413,49.393,49.413,190143.0
2025-03-05 09:30:00,49.49,49.5,49.47,49.5,188036.0,49.393,49.403,49.3731,49.403,188036.0
2025-03-05 10:00:00,49.49,49.49,49.42,49.46,58580.0,49.393,49.393,49.3232,49.3631,58580.0
2025-03-05 10:30:00,49.46,49.46,49.4,49.41,100079.0,49.3631,49.3631,49.3032,49.3132,100079.0
2025-03-05 11:00:00,49.41,49.44,49.4,49.44,198644.0,49.3132,49.3431,49.3032,49.3431,198644.0
2025-03-05 11:30:00,49.43,49.44,49.41,49.41,36855.0,49.3331,49.3431,49.3132,49.3132,36855.0
2025-03-05 12:00:00,49.41,49.41,49.39,49.4,89667.0,49.3132,49.3132,49.2932,49.3032,89667.0
2025-03-05 12:30:00,49.39,49.4,49.38,49.39,45159.0,49.2932,49.3032,49.2832,49.2932,45159.0
2025-03-05 13:00:00,49.38,49.4,49.38,49.39,4818212.0,49.2832,49.3032,49.2832,49.2932,4818212.0
2025-03-05 13:30:00,49.38,49.4,49.38,49.39,74084.0,49.2832,49.3032,49.2832,49.2932,74084.0
2025-03-05 14:00:00,49.39,49.39,49.37,49.39,104253.0,49.2932,49.2932,49.2733,49.2932,104253.0
2025-03-05 14:30:00,49.39,49.4,49.38,49.4,211170.0,49.2932,49.3032,49.2832,49.3032,211170.0
2025-03-05 15:00:00,49.4,49.4,49.37,49.38,140418.0,49.3032,49.3032,49.2733,49.2832,140418.0
2025-03-05 15:30:00,49.38,49.39,49.37,49.39,187312.0,49.2832,49.2932,49.2733,49.2932,187312.0
2025-03-06 09:30:00,49.37,49.39,49.34,49.35,148525.0,49.2733,49.2932,49.2433,49.2533,148525.0
2025-03-06 10:00:00,49.36,49.36,49.3,49.31,148996.0,49.2633,49.2633,49.2034,49.2134,148996.0
2025-03-06 10:30:00,49.3,49.34,49.3,49.33,139408.0,49.2034,49.2433,49.2034,49.2333,139408.0
2025-03-06 11:00:00,49.33,49.34,49.31,49.34,49125.0,49.2333,49.2433,49.2134,49.2433,49125.0
2025-03-06 11:30:00,49.33,49.36,49.32,49.35,39076.0,49.2333,49.2633,49.2234,49.2533,39076.0
2025-03-06 12:00:00,49.36,49.37,49.35,49.37,70882.0,49.2633,49.2733,49.2533,49.2733,70882.0
2025-03-06 12:30:00,49.37,49.38,49.36,49.37,69203.0,49.2733,49.2832,49.2633,49.2733,69203.0
2025-03-06 13:00:00,49.36,49.38,49.36,49.37,64667.0,49.2633,49.2832,49.2633,49.2733,64667.0
2025-03-06 13:30:00,49.37,49.38,49.36,49.38,117488.0,49.2733,49.2832,49.2633,49.2832,117488.0
2025-03-06 14:00:00,49.38,49.39,49.37,49.38,68815.0,49.2832,49.2932,49.2733,49.2832,68815.0
2025-03-06 14:30:00,49.39,49.39,49.37,49.39,150176.0,49.2932,49.2932,49.2733,49.2932,150176.0
2025-03-06 15:00:00,49.39,49.39,49.37,49.39,127803.0,49.2932,49.2932,49.2733,49.2932,127803.0
2025-03-06 15:30:00,49.39,49.39,49.37,49.37,110858.0,49.2932,49.2932,49.2733,49.2733,110858.0
2025-03-07 09:30:00,49.47,49.47,49.42,49.44,64751.0,49.3731,49.3731,49.3232,49.3431,64751.0
2025-03-07 10:00:00,49.43,49.45,49.43,49.45,122706.0,49.3331,49.3531,49.3331,49.3531,122706.0
2025-03-07 10:30:00,49.45,49.47,49.43,49.44,42275.0,49.3531,49.3731,49.3331,49.3431,42275.0
2025-03-07 11:00:00,49.44,49.45,49.42,49.45,126080.0,49.3431,49.3531,49.3232,49.3531,126080.0
2025-03-07 11:30:00,49.45,49.46,49.44,49.46,85058.0,49.3531,49.3631,49.3431,49.3631,85058.0
2025-03-07 12:00:00,49.45,49.46,49.43,49.43,83036.0,49.3531,49.3631,49.3331,49.3331,83036.0
2025-03-07 12:30:00,49.43,49.43,49.39,49.41,57134.0,49.3331,49.3331,49.2932,49.3132,57134.0
2025-03-07 13:00:00,49.4,49.41,49.38,49.39,68926.0,49.3032,49.3132,49.2832,49.2932,68926.0
2025-03-07 13:30:00,49.38,49.39,49.36,49.37,50125.0,49.2832,49.2932,49.2633,49.2733,50125.0
2025-03-07 14:00:00,49.36,49.36,49.34,49.35,137834.0,49.2633,49.2633,49.2433,49.2533,137834.0
2025-03-07 14:30:00,49.34,49.37,49.34,49.37,113583.0,49.2433,49.2733,49.2433,49.2733,113583.0
2025-03-07 15:00:00,49.37,49.38,49.36,49.37,53979.0,49.2733,49.2832,49.2633,49.2733,53979.0
2025-03-07 15:30:00,49.37,49.38,49.36,49.37,442374.0,49.2733,49.2832,49.2633,49.2733,442374.0
2025-03-10 09:30:00,49.45,49.48,49.44,49.46,80942.0,49.3531,49.383,49.3431,49.3631,80942.0
2025-03-10 10:00:00,49.46,49.48,49.45,49.48,93506.0,49.3631,49.383,49.3531,49.383,93506.0
2025-03-10 10:30:00,49.47,49.49,49.47,49.48,75281.0,49.3731,49.393,49.3731,49.383,75281.0
2025-03-10 11:00:00,49.48,49.49,49.46,49.47,54495.0,49.383,49.393,49.3631,49.3731,54495.0
2025-03-10 11:30:00,49.46,49.48,49.46,49.47,119438.0,49.3631,49.383,49.3631,49.3731,119438.0
2025-03-10 12:00:00,49.48,49.49,49.47,49.48,320627.0,49.383,49.393,49.3731,49.383,320627.0
2025-03-10 12:30:00,49.48,49.48,49.46,49.47,72912.0,49.383,49.383,49.3631,49.3731,72912.0
2025-03-10 13:00:00,49.46,49.48,49.46,49.47,49851.0,49.3631,49.383,49.3631,49.3731,49851.0
2025-03-10 13:30:00,49.47,49.48,49.46,49.48,67720.0,49.3731,49.383,49.3631,49.383,67720.0
2025-03-10 14:00:00,49.48,49.48,49.47,49.48,84787.0,49.383,49.383,49.3731,49.383,84787.0
2025-03-10 14:30:00,49.48,49.49,49.47,49.49,63468.0,49.383,49.393,49.3731,49.393,63468.0
2025-03-10 15:00:00,49.49,49.51,49.48,49.48,153707.0,49.393,49.413,49.383,49.383,153707.0
2025-03-10 15:30:00,49.48,49.5,49.48,49.49,113754.0,49.383,49.403,49.383,49.393,113754.0
2025-03-11 09:30:00,49.51,49.52,49.48,49.48,177216.0,49.413,49.423,49.383,49.383,177216.0
2025-03-11 10:00:00,49.48,49.55,49.46,49.55,132001.0,49.383,49.4529,49.3631,49.4529,132001.0
2025-03-11 10:30:00,49.55,49.55,49.51,49.53,88260.0,49.4529,49.4529,49.413,49.4329,88260.0
2025-03-11 11:00:00,49.53,49.54,49.48,49.48,89101.0,49.4329,49.4429,49.383,49.383,89101.0
2025-03-11 11:30:00,49.48,49.5,49.48,49.5,39852.0,49.383,49.403,49.383,49.403,39852.0
2025-03-11 12:00:00,49.5,49.51,49.5,49.51,127293.0,49.403,49.413,49.403,49.413,127293.0
2025-03-11 12:30:00,49.5,49.51,49.49,49.51,116060.0,49.403,49.413,49.393,49.413,116060.0
2025-03-11 13:00:00,49.51,49.53,49.5,49.52,32767.0,49.413,49.4329,49.403,49.423,32767.0
2025-03-11 13:30:00,49.53,49.53,49.5,49.52,172052.0,49.4329,49.4329,49.403,49.423,172052.0
2025-03-11 14:00:00,49.52,49.52,49.46,49.47,167929.0,49.423,49.423,49.3631,49.3731,167929.0
2025-03-11 14:30:00,49.48,49.48,49.45,49.46,110581.0,49.383,49.383,49.3531,49.3631,110581.0
2025-03-11 15:00:00,49.46,49.47,49.45,49.47,90994.0,49.3631,49.3731,49.3531,49.3731,90994.0
2025-03-11 15:30:00,49.47,49.47,49.46,49.47,90940.0,49.3731,49.3731,49.3631,49.3731,90940.0
2025-03-12 09:30:00,49.45,49.46,49.42,49.45,129999.0,49.3531,49.3631,49.3232,49.3531,129999.0
2025-03-12 10:00:00,49.45,49.47,49.44,49.47,95933.0,49.3531,49.3731,49.3431,49.3731,95933.0
2025-03-12 10:30:00,49.47,49.49,49.46,49.48,88176.0,49.3731,49.393,49.3631,49.383,88176.0
2025-03-12 11:00:00,49.48,49.5,49.46,49.46,57884.0,49.383,49.403,49.3631,49.3631,57884.0
2025-03-12 11:30:00,49.47,49.47,49.45,49.47,35947.0,49.3731,49.3731,49.3531,49.3731,35947.0
2025-03-12 12:00:00,49.47,49.47,49.45,49.46,50415.0,49.3731,49.3731,49.3531,49.3631,50415.0
2025-03-12 12:30:00,49.46,49.47,49.45,49.47,520397.0,49.3631,49.3731,49.3531,49.3731,520397.0
2025-03-12 13:00:00,49.47,49.48,49.46,49.47,64827.0,49.3731,49.383,49.3631,49.3731,64827.0
2025-03-12 13:30:00,49.46,49.49,49.46,49.48,72981.0,49.3631,49.393,49.3631,49.383,72981.0
2025-03-12 14:00:00,49.48,49.49,49.46,49.47,70212.0,49.383,49.393,49.3631,49.3731,70212.0
2025-03-12 14:30:00,49.47,49.47,49.45,49.46,84221.0,49.3731,49.3731,49.3531,49.3631,84221.0
2025-03-12 15:00:00,49.46,49.46,49.45,49.46,59648.0,49.3631,49.3631,49.3531,49.3631,59648.0
2025-03-12 15:30:00,49.46,49.46,49.45,49.46,142997.0,49.3631,49.3631,49.3531,49.3631,142997.0
2025-03-13 09:30:00,49.43,49.45,49.42,49.44,103545.0,49.3331,49.3531,49.3232,49.3431,103545.0
2025-03-13 10:00:00,49.45,49.45,49.42,49.43,132554.0,49.3531,49.3531,49.3232,49.3331,132554.0
2025-03-13 10:30:00,49.44,49.46,49.43,49.46,69563.0,49.3431,49.3631,49.3331,49.3631,69563.0
2025-03-13 11:00:00,49.46,49.47,49.44,49.46,38139.0,49.3631,49.3731,49.3431,49.3631,38139.0
2025-03-13 11:30:00,49.47,49.48,49.46,49.47,44171.0,49.3731,49.383,49.3631,49.3731,44171.0
2025-03-13 12:00:00,49.47,49.47,49.46,49.47,91028.0,49.3731,49.3731,49.3631,49.3731,91028.0
2025-03-13 12:30:00,49.47,49.47,49.45,49.46,64280.0,49.3731,49.3731,49.3531,49.3631,64280.0
2025-03-13 13:00:00,49.47,49.48,49.45,49.48,49473.0,49.3731,49.383,49.3531,49.383,49473.0
2025-03-13 13:30:00,49.48,49.49,49.47,49.47,57567.0,49.383,49.393,49.3731,49.3731,57567.0
2025-03-13 14:00:00,49.48,49.48,49.47,49.47,38252.0,49.383,49.383,49.3731,49.3731,38252.0
2025-03-13 14:30:00,49.47,49.48,49.46,49.47,47464.0,49.3731,49.383,49.3631,49.3731,47464.0
2025-03-13 15:00:00,49.47,49.47,49.46,49.47,39352.0,49.3731,49.3731,49.3631,49.3731,39352.0
2025-03-13 15:30:00,49.47,49.48,49.46,49.47,82300.0,49.3731,49.383,49.3631,49.3731,82300.0
2025-03-14 09:30:00,49.45,49.46,49.44,49.45,84831.0,49.3531,49.3631,49.3431,49.3531,84831.0
2025-03-14 10:00:00,49.46,49.46,49.42,49.45,121338.0,49.3631,49.3631,49.3232,49.3531,121338.0
2025-03-14 10:30:00,49.44,49.45,49.43,49.44,142698.0,49.3431,49.3531,49.3331,49.3431,142698.0
2025-03-14 11:00:00,49.44,49.44,49.42,49.42,66777.0,49.3431,49.3431,49.3232,49.3232,66777.0
2025-03-14 11:30:00,49.43,49.43,49.41,49.42,48919.0,49.3331,49.3331,49.3132,49.3232,48919.0
2025-03-14 12:00:00,49.43,49.44,49.42,49.43,734111.0,49.3331,49.3431,49.3232,49.3331,734111.0
2025-03-14 12:30:00,49.44,49.44,49.42,49.43,87137.0,49.3431,49.3431,49.3232,49.3331,87137.0
2025-03-14 13:00:00,49.43,49.43,49.42,49.43,27241.0,49.3331,49.3331,49.3232,49.3331,27241.0
2025-03-14 13:30:00,49.43,49.43,49.42,49.42,45110.0,49.3331,49.3331,49.3232,49.3232,45110.0
2025-03-14 14:00:00,49.43,49.43,49.42,49.42,101373.0,49.3331,49.3331,49.3232,49.3232,101373.0
2025-03-14 14:30:00,49.43,49.43,49.4,49.41,261148.0,49.3331,49.3331,49.3032,49.3132,261148.0
2025-03-14 15:00:00,49.41,49.42,49.4,49.41,127792.0,49.3132,49.3232,49.3032,49.3132,127792.0
2025-03-14 15:30:00,49.41,49.41,49.4,49.41,238988.0,49.3132,49.3132,49.3032,49.3132,238988.0
2025-03-17 09:30:00,49.41,49.42,49.39,49.39,93771.0,49.3132,49.3232,49.2932,49.2932,93771.0
2025-03-17 10:00:00,49.4,49.42,49.39,49.41,61275.0,49.3032,49.3232,49.2932,49.3132,61275.0
2025-03-17 10:30:00,49.41,49.42,49.41,49.42,53882.0,49.3132,49.3232,49.3132,49.3232,53882.0
2025-03-17 11:00:00,49.41,49.43,49.41,49.43,284400.0,49.3132,49.3331,49.3132,49.3331,284400.0
2025-03-17 11:30:00,49.43,49.44,49.42,49.44,70269.0,49.3331,49.3431,49.3232,49.3431,70269.0
2025-03-17 12:00:00,49.44,49.44,49.42,49.43,50063.0,49.3431,49.3431,49.3232,49.3331,50063.0
2025-03-17 12:30:00,49.44,49.44,49.42,49.43,27170.0,49.3431,49.3431,49.3232,49.3331,27170.0
2025-03-17 13:00:00,49.43,49.43,49.41,49.42,32279.0,49.3331,49.3331,49.3132,49.3232,32279.0
2025-03-17 13:30:00,49.41,49.42,49.41,49.41,26922.0,49.3132,49.3232,49.3132,49.3132,26922.0
2025-03-17 14:00:00,49.41,49.42,49.39,49.41,53519.0,49.3132,49.3232,49.2932,49.3132,53519.0
2025-03-17 14:30:00,49.4,49.41,49.38,49.39,67033.0,49.3032,49.3132,49.2832,49.2932,67033.0
2025-03-17 15:00:00,49.39,49.4,49.38,49.39,63476.0,49.2932,49.3032,49.2832,49.2932,63476.0
2025-03-17 15:30:00,49.39,49.39,49.38,49.39,77027.0,49.2932,49.2932,49.2832,49.2932,77027.0
2025-03-18 09:30:00,49.41,49.43,49.4,49.43,52191.0,49.3132,49.3331,49.3032,49.3331,52191.0
2025-03-18 10:00:00,49.43,49.44,49.42,49.43,34164.0,49.3331,49.3431,49.3232,49.3331,34164.0
2025-03-18 10:30:00,49.42,49.43,49.4,49.41,39058.0,49.3232,49.3331,49.3032,49.3132,39058.0
2025-03-18 11:00:00,49.41,49.42,49.4,49.41,67011.0,49.3132,49.3232,49.3032,49.3132,67011.0
2025-03-18 11:30:00,49.42,49.43,49.41,49.43,51121.0,49.3232,49.3331,49.3132,49.3331,51121.0
2025-03-18 12:00:00,49.42,49.43,49.41,49.41,49673.0,49.3232,49.3331,49.3132,49.3132,49673.0
2025-03-18 12:30:00,49.41,49.42,49.41,49.41,26014.0,49.3132,49.3232,49.3132,49.3132,26014.0
2025-03-18 13:00:00,49.41,49.44,49.41,49.43,36185.0,49.3132,49.3431,49.3132,49.3331,36185.0
2025-03-18 13:30:00,49.43,49.43,49.42,49.43,25906.0,49.3331,49.3331,49.3232,49.3331,25906.0
2025-03-18 14:00:00,49.43,49.44,49.42,49.43,65103.0,49.3331,49.3431,49.3232,49.3331,65103.0
2025-03-18 14:30:00,49.44,49.44,49.41,49.41,90487.0,49.3431,49.3431,49.3132,49.3132,90487.0
2025-03-18 15:00:00,49.41,49.42,49.41,49.42,91748.0,49.3132,49.3232,49.3132,49.3232,91748.0
2025-03-18 15:30:00,49.41,49.42,49.41,49.41,59755.0,49.3132,49.3232,49.3132,49.3132,59755.0
2025-03-19 09:30:00,49.38,49.39,49.37,49.37,108993.0,49.2832,49.2932,49.2733,49.2733,108993.0
2025-03-19 10:00:00,49.38,49.38,49.37,49.38,51921.0,49.2832,49.2832,49.2733,49.2832,51921.0
2025-03-19 10:30:00,49.38,49.39,49.37,49.39,60459.0,49.2832,49.2932,49.2733,49.2932,60459.0
2025-03-19 11:00:00,49.39,49.39,49.37,49.38,168329.0,49.2932,49.2932,49.2733,49.2832,168329.0
2025-03-19 11:30:00,49.39,49.39,49.37,49.39,97154.0,49.2932,49.2932,49.2733,49.2932,97154.0
2025-03-19 12:00:00,49.38,49.39,49.38,49.39,105890.0,49.2832,49.2932,49.2832,49.2932,105890.0
2025-03-19 12:30:00,49.39,49.39,49.37,49.38,117305.0,49.2932,49.2932,49.2733,49.2832,117305.0
2025-03-19 13:00:00,49.37,49.38,49.37,49.38,30069.0,49.2733,49.2832,49.2733,49.2832,30069.0
2025-03-19 13:30:00,49.38,49.39,49.37,49.38,203942.0,49.2832,49.2932,49.2733,49.2832,203942.0
2025-03-19 14:00:00,49.37,49.46,49.37,49.45,142786.0,49.2733,49.3631,49.2733,49.3531,142786.0
2025-03-19 14:30:00,49.46,49.51,49.45,49.51,129718.0,49.3631,49.413,49.3531,49.413,129718.0
2025-03-19 15:00:00,49.5,49.53,49.5,49.52,188853.0,49.403,49.4329,49.403,49.423,188853.0
2025-03-19 15:30:00,49.51,49.54,49.51,49.54,95327.0,49.413,49.4429,49.413,49.4429,95327.0
2025-03-20 09:30:00,49.57,49.58,49.56,49.56,71212.0,49.4729,49.4828,49.4629,49.4629,71212.0
2025-03-20 10:00:00,49.57,49.57,49.55,49.57,47219.0,49.4729,49.4729,49.4529,49.4729,47219.0
2025-03-20 10:30:00,49.57,49.57,49.55,49.56,90182.0,49.4729,49.4729,49.4529,49.4629,90182.0
2025-03-20 11:00:00,49.57,49.57,49.55,49.55,38070.0,49.4729,49.4729,49.4529,49.4529,38070.0
2025-03-20 11:30:00,49.55,49.56,49.54,49.55,73607.0,49.4529,49.4629,49.4429,49.4529,73607.0
2025-03-20 12:00:00,49.55,49.56,49.54,49.55,43165.0,49.4529,49.4629,49.4429,49.4529,43165.0
2025-03-20 12:30:00,49.55,49.56,49.54,49.55,23853.0,49.4529,49.4629,49.4429,49.4529,23853.0
2025-03-20 13:00:00,49.55,49.56,49.54,49.55,43547.0,49.4529,49.4629,49.4429,49.4529,43547.0
2025-03-20 13:30:00,49.56,49.56,49.55,49.56,38142.0,49.4629,49.4629,49.4529,49.4629,38142.0
2025-03-20 14:00:00,49.56,49.57,49.55,49.57,28391.0,49.4629,49.4729,49.4529,49.4729,28391.0
2025-03-20 14:30:00,49.57,49.57,49.55,49.57,56815.0,49.4729,49.4729,49.4529,49.4729,56815.0
2025-03-20 15:00:00,49.57,49.57,49.56,49.57,45395.0,49.4729,49.4729,49.4629,49.4729,45395.0
2025-03-20 15:30:00,49.57,49.58,49.56,49.58,431687.0,49.4729,49.4828,49.4629,49.4828,431687.0
2025-03-21 09:30:00,49.64,49.65,49.62,49.63,62101.0,49.5427,49.5527,49.5228,49.5327,62101.0
2025-03-21 10:00:00,49.64,49.65,49.61,49.62,101368.0,49.5427,49.5527,49.5128,49.5228,101368.0
2025-03-21 10:30:00,49.63,49.64,49.62,49.63,31296.0,49.5327,49.5427,49.5228,49.5327,31296.0
2025-03-21 11:00:00,49.63,49.65,49.62,49.64,52882.0,49.5327,49.5527,49.5228,49.5427,52882.0
2025-03-21 11:30:00,49.65,49.65,49.63,49.65,71381.0,49.5527,49.5527,49.5327,49.5527,71381.0
2025-03-21 12:00:00,49.65,49.65,49.62,49.62,54771.0,49.5527,49.5527,49.5228,49.5228,54771.0
2025-03-21 12:30:00,49.63,49.63,49.6,49.61,46740.0,49.5327,49.5327,49.5028,49.5128,46740.0
2025-03-21 13:00:00,49.6,49.62,49.6,49.62,65928.0,49.5028,49.5228,49.5028,49.5228,65928.0
2025-03-21 13:30:00,49.62,49.62,49.61,49.61,45244.0,49.5228,49.5228,49.5128,49.5128,45244.0
2025-03-21 14:00:00,49.62,49.62,49.6,49.61,65656.0,49.5228,49.5228,49.5028,49.5128,65656.0
2025-03-21 14:30:00,49.61,49.62,49.6,49.61,92445.0,49.5128,49.5228,49.5028,49.5128,92445.0
2025-03-21 15:00:00,49.61,49.63,49.6,49.62,137681.0,49.5128,49.5327,49.5028,49.5228,137681.0
2025-03-21 15:30:00,49.62,49.62,49.61,49.62,67222.0,49.5228,49.5228,49.5128,49.5228,67222.0
2025-03-24 09:30:00,49.6,49.6,49.56,49.57,112809.0,49.5028,49.5028,49.4629,49.4729,112809.0
2025-03-24 10:00:00,49.56,49.57,49.55,49.55,94242.0,49.4629,49.4729,49.4529,49.4529,94242.0
2025-03-24 10:30:00,49.55,49.57,49.55,49.56,42778.0,49.4529,49.4729,49.4529,49.4629,42778.0
2025-03-24 11:00:00,49.56,49.56,49.54,49.55,44120.0,49.4629,49.4629,49.4429,49.4529,44120.0
2025-03-24 11:30:00,49.55,49.56,49.54,49.55,24596.0,49.4529,49.4629,49.4429,49.4529,24596.0
2025-03-24 12:00:00,49.55,49.57,49.55,49.57,29992.0,49.4529,49.4729,49.4529,49.4729,29992.0
2025-03-24 12:30:00,49.57,49.57,49.56,49.57,33786.0,49.4729,49.4729,49.4629,49.4729,33786.0
2025-03-24 13:00:00,49.57,49.57,49.56,49.57,58403.0,49.4729,49.4729,49.4629,49.4729,58403.0
2025-03-24 13:30:00,49.57,49.57,49.55,49.56,135187.0,49.4729,49.4729,49.4529,49.4629,135187.0
2025-03-24 14:00:00,49.55,49.56,49.54,49.56,59274.0,49.4529,49.4629,49.4429,49.4629,59274.0
2025-03-24 14:30:00,49.56,49.56,49.55,49.56,114157.0,49.4629,49.4629,49.4529,49.4629,114157.0
2025-03-24 15:00:00,49.56,49.56,49.55,49.56,379587.0,49.4629,49.4629,49.4529,49.4629,379587.0
2025-03-24 15:30:00,49.55,49.56,49.55,49.55,82419.0,49.4529,49.4629,49.4529,49.4529,82419.0
2025-03-25 09:30:00,49.59,49.6,49.58,49.59,110775.0,49.4928,49.5028,49.4828,49.4928,110775.0
2025-03-25 10:00:00,49.59,49.6,49.58,49.59,92009.0,49.4928,49.5028,49.4828,49.4928,92009.0
2025-03-25 10:30:00,49.6,49.6,49.58,49.6,37887.0,49.5028,49.5028,49.4828,49.5028,37887.0
2025-03-25 11:00:00,49.6,49.6,49.59,49.6,36422.0,49.5028,49.5028,49.4928,49.5028,36422.0
2025-03-25 11:30:00,49.59,49.62,49.59,49.62,61021.0,49.4928,49.5228,49.4928,49.5228,61021.0
2025-03-25 12:00:00,49.62,49.62,49.6,49.61,34438.0,49.5228,49.5228,49.5028,49.5128,34438.0
2025-03-25 12:30:00,49.6,49.61,49.6,49.61,37507.0,49.5028,49.5128,49.5028,49.5128,37507.0
2025-03-25 13:00:00,49.61,49.63,49.6,49.62,115134.0,49.5128,49.5327,49.5028,49.5228,115134.0
2025-03-25 13:30:00,49.62,49.62,49.61,49.62,26529.0,49.5228,49.5228,49.5128,49.5228,26529.0
2025-03-25 14:00:00,49.62,49.62,49.61,49.62,109117.0,49.5228,49.5228,49.5128,49.5228,109117.0
2025-03-25 14:30:00,49.62,49.63,49.61,49.63,480882.0,49.5228,49.5327,49.5128,49.5327,480882.0
2025-03-25 15:00:00,49.63,49.63,49.62,49.62,64867.0,49.5327,49.5327,49.5228,49.5228,64867.0
2025-03-25 15:30:00,49.62,49.63,49.62,49.63,176714.0,49.5228,49.5327,49.5228,49.5327,176714.0
2025-03-26 09:30:00,49.63,49.63,49.6,49.62,151623.0,49.5327,49.5327,49.5028,49.5228,151623.0
2025-03-26 10:00:00,49.62,49.62,49.6,49.61,59664.0,49.5228,49.5228,49.5028,49.5128,59664.0
2025-03-26 10:30:00,49.61,49.62,49.6,49.61,53800.0,49.5128,49.5228,49.5028,49.5128,53800.0
2025-03-26 11:00:00,49.61,49.62,49.61,49.62,28452.0,49.5128,49.5228,49.5128,49.5228,28452.0
2025-03-26 11:30:00,49.62,49.64,49.61,49.64,57145.0,49.5228,49.5427,49.5128,49.5427,57145.0
2025-03-26 12:00:00,49.64,49.64,49.63,49.64,33133.0,49.5427,49.5427,49.5327,49.5427,33133.0
2025-03-26 12:30:00,49.64,49.64,49.62,49.64,19821.0,49.5427,49.5427,49.5228,49.5427,19821.0
2025-03-26 13:00:00,49.64,49.64,49.62,49.63,49014.0,49.5427,49.5427,49.5228,49.5327,49014.0
2025-03-26 13:30:00,49.63,49.65,49.63,49.64,35454.0,49.5327,49.5527,49.5327,49.5427,35454.0
2025-03-26 14:00:00,49.64,49.65,49.63,49.63,30135.0,49.5427,49.5527,49.5327,49.5327,30135.0
2025-03-26 14:30:00,49.63,49.64,49.62,49.63,55273.0,49.5327,49.5427,49.5228,49.5327,55273.0
2025-03-26 15:00:00,49.64,49.64,49.63,49.63,81725.0,49.5427,49.5427,49.5327,49.5327,81725.0
2025-03-26 15:30:00,49.64,49.64,49.62,49.63,107760.0,49.5427,49.5427,49.5228,49.5327,107760.0
2025-03-27 09:30:00,49.67,49.7,49.67,49.69,76949.0,49.5727,49.6026,49.5727,49.5926,76949.0
2025-03-27 10:00:00,49.7,49.7,49.69,49.7,39402.0,49.6026,49.6026,49.5926,49.6026,39402.0
2025-03-27 10:30:00,49.7,49.7,49.68,49.69,80998.0,49.6026,49.6026,49.5826,49.5926,80998.0
2025-03-27 11:00:00,49.69,49.69,49.68,49.68,33921.0,49.5926,49.5926,49.5826,49.5826,33921.0
2025-03-27 11:30:00,49.69,49.7,49.68,49.69,24124.0,49.5926,49.6026,49.5826,49.5926,24124.0
2025-03-27 12:00:00,49.69,49.69,49.67,49.69,68583.0,49.5926,49.5926,49.5727,49.5926,68583.0
2025-03-27 12:30:00,49.69,49.7,49.68,49.7,49881.0,49.5926,49.6026,49.5826,49.6026,49881.0
2025-03-27 13:00:00,49.7,49.7,49.68,49.69,114615.0,49.6026,49.6026,49.5826,49.5926,114615.0
2025-03-27 13:30:00,49.68,49.71,49.68,49.71,45091.0,49.5826,49.6126,49.5826,49.6126,45091.0
2025-03-27 14:00:00,49.71,49.71,49.7,49.71,43872.0,49.6126,49.6126,49.6026,49.6126,43872.0
2025-03-27 14:30:00,49.71,49.71,49.69,49.71,57268.0,49.6126,49.6126,49.5926,49.6126,57268.0
2025-03-27 15:00:00,49.7,49.71,49.69,49.7,99927.0,49.6026,49.6126,49.5926,49.6026,99927.0
2025-03-27 15:30:00,49.7,49.73,49.69,49.72,133503.0,49.6026,49.6325,49.5926,49.6226,133503.0
2025-03-28 09:30:00,49.78,49.81,49.78,49.8,214161.0,49.6825,49.7124,49.6825,49.7024,214161.0
2025-03-28 10:00:00,49.8,49.83,49.8,49.83,351350.0,49.7024,49.7324,49.7024,49.7324,351350.0
2025-03-28 10:30:00,49.82,49.82,49.8,49.8,53207.0,49.7224,49.7224,49.7024,49.7024,53207.0
2025-03-28 11:00:00,49.81,49.82,49.8,49.81,39497.0,49.7124,49.7224,49.7024,49.7124,39497.0
2025-03-28 11:30:00,49.82,49.84,49.81,49.83,57073.0,49.7224,49.7423,49.7124,49.7324,57073.0
2025-03-28 12:00:00,49.83,49.85,49.83,49.84,35503.0,49.7324,49.7523,49.7324,49.7423,35503.0
2025-03-28 12:30:00,49.84,49.86,49.83,49.86,43928.0,49.7423,49.7623,49.7324,49.7623,43928.0
2025-03-28 13:00:00,49.86,49.86,49.85,49.86,78048.0,49.7623,49.7623,49.7523,49.7623,78048.0
2025-03-28 13:30:00,49.86,49.87,49.85,49.85,72058.0,49.7623,49.7723,49.7523,49.7523,72058.0
2025-03-28 14:00:00,49.85,49.86,49.84,49.84,56432.0,49.7523,49.7623,49.7423,49.7423,56432.0
2025-03-28 14:30:00,49.84,49.86,49.84,49.86,75271.0,49.7423,49.7623,49.7423,49.7623,75271.0
2025-03-28 15:00:00,49.86,49.86,49.84,49.84,161604.0,49.7623,49.7623,49.7423,49.7423,161604.0
2025-03-28 15:30:00,49.85,49.86,49.84,49.86,164048.0,49.7523,49.7623,49.7423,49.7623,164048.0
2025-03-31 09:30:00,49.9,49.93,49.9,49.93,132180.0,49.8022,49.8322,49.8022,49.8322,132180.0
2025-03-31 10:00:00,49.93,49.94,49.92,49.94,140401.0,49.8322,49.8421,49.8222,49.8421,140401.0
2025-03-31 10:30:00,49.94,49.96,49.93,49.96,130089.0,49.8421,49.8621,49.8322,49.8621,130089.0
2025-03-31 11:00:00,49.96,49.96,49.93,49.94,145924.0,49.8621,49.8621,49.8322,49.8421,145924.0
2025-03-31 11:30:00,49.94,49.95,49.93,49.94,104966.0,49.8421,49.8521,49.8322,49.8421,104966.0
2025-03-31 12:00:00,49.94,49.96,49.93,49.94,64532.0,49.8421,49.8621,49.8322,49.8421,64532.0
2025-03-31 12:30:00,49.95,49.95,49.94,49.95,111087.0,49.8521,49.8521,49.8421,49.8521,111087.0
2025-03-31 13:00:00,49.95,49.96,49.94,49.95,44363.0,49.8521,49.8621,49.8421,49.8521,44363.0
2025-03-31 13:30:00,49.95,49.95,49.94,49.95,63940.0,49.8521,49.8521,49.8421,49.8521,63940.0
2025-03-31 14:00:00,49.95,49.95,49.92,49.93,69403.0,49.8521,49.8521,49.8222,49.8322,69403.0
2025-03-31 14:30:00,49.92,49.93,49.91,49.92,89179.0,49.8222,49.8322,49.8122,49.8222,89179.0
2025-03-31 15:00:00,49.92,49.94,49.92,49.94,174658.0,49.8222,49.8421,49.8222,49.8421,174658.0
2025-03-31 15:30:00,49.93,49.94,49.87,49.9,358954.0,49.8322,49.8421,49.7723,49.8022,358954.0
2025-04-01 09:30:00,49.83,49.84,49.81,49.84,454327.0,49.83,49.84,49.81,49.84,454327.0
2025-04-01 10:00:00,49.84,49.88,49.84,49.87,138542.0,49.84,49.88,49.84,49.87,138542.0
2025-04-01 10:30:00,49.87,49.87,49.84,49.84,195322.0,49.87,49.87,49.84,49.84,195322.0
2025-04-01 11:00:00,49.84,49.87,49.84,49.87,117832.0,49.84,49.87,49.84,49.87,117832.0
2025-04-01 11:30:00,49.87,49.87,49.85,49.86,166624.0,49.87,49.87,49.85,49.86,166624.0
2025-04-01 12:00:00,49.86,49.86,49.83,49.84,242439.0,49.86,49.86,49.83,49.84,242439.0
2025-04-01 12:30:00,49.84,49.88,49.83,49.84,472712.0,49.84,49.88,49.83,49.84,472712.0
2025-04-01 13:00:00,49.84,49.85,49.84,49.84,107543.0,49.84,49.85,49.84,49.84,107543.0
2025-04-01 13:30:00,49.84,49.85,49.83,49.84,274945.0,49.84,49.85,49.83,49.84,274945.0
2025-04-01 14:00:00,49.84,49.84,49.83,49.84,66581.0,49.84,49.84,49.83,49.84,66581.0
2025-04-01 14:30:00,49.84,49.84,49.83,49.83,154494.0,49.84,49.84,49.83,49.83,154494.0
2025-04-01 15:00:00,49.84,49.84,49.82,49.83,447819.0,49.84,49.84,49.82,49.83,447819.0
2025-04-01 15:30:00,49.83,49.83,49.8,49.82,480312.0,49.83,49.83,49.8,49.82,480312.0
2025-04-02 09:30:00,49.87,49.87,49.82,49.84,179436.0,49.87,49.87,49.82,49.84,179436.0
2025-04-02 10:00:00,49.84,49.85,49.83,49.83,40375.0,49.84,49.85,49.83,49.83,40375.0
2025-04-02 10:30:00,49.84,49.84,49.81,49.82,123328.0,49.84,49.84,49.81,49.82,123328.0
2025-04-02 11:00:00,49.82,49.83,49.79,49.8,152223.0,49.82,49.83,49.79,49.8,152223.0
2025-04-02 11:30:00,49.8,49.81,49.79,49.8,117201.0,49.8,49.81,49.79,49.8,117201.0
2025-04-02 12:00:00,49.8,49.8,49.77,49.78,50347.0,49.8,49.8,49.77,49.78,50347.0
2025-04-02 12:30:00,49.77,49.78,49.75,49.76,162172.0,49.77,49.78,49.75,49.76,162172.0
2025-04-02 13:00:00,49.76,49.76,49.74,49.75,79097.0,49.76,49.76,49.74,49.75,79097.0
2025-04-02 13:30:00,49.74,49.77,49.74,49.77,73671.0,49.74,49.77,49.74,49.77,73671.0
2025-04-02 14:00:00,49.77,49.77,49.76,49.77,153129.0,49.77,49.77,49.76,49.77,153129.0
2025-04-02 14:30:00,49.77,49.77,49.75,49.77,177696.0,49.77,49.77,49.75,49.77,177696.0
2025-04-02 15:00:00,49.76,49.77,49.76,49.77,66661.0,49.76,49.77,49.76,49.77,66661.0
2025-04-02 15:30:00,49.77,49.77,49.74,49.77,146085.0,49.77,49.77,49.74,49.77,146085.0
2025-04-03 09:30:00,50.07,50.1,50.05,50.08,544741.0,50.07,50.1,50.05,50.08,544741.0
2025-04-03 10:00:00,50.09,50.12,50.05,50.08,255262.0,50.09,50.12,50.05,50.08,255262.0
2025-04-03 10:30:00,50.08,50.1,50.06,50.09,10320899.0,50.08,50.1,50.06,50.09,10320899.0
2025-04-03 11:00:00,50.09,50.1,50.06,50.08,320680.0,50.09,50.1,50.06,50.08,320680.0
2025-04-03 11:30:00,50.08,50.09,50.07,50.08,158879.0,50.08,50.09,50.07,50.08,158879.0
2025-04-03 12:00:00,50.08,50.08,50.05,50.07,335943.0,50.08,50.08,50.05,50.07,335943.0
2025-04-03 12:30:00,50.06,50.08,50.05,50.08,178941.0,50.06,50.08,50.05,50.08,178941.0
2025-04-03 13:00:00,50.08,50.09,50.07,50.08,179639.0,50.08,50.09,50.07,50.08,179639.0
2025-04-03 13:30:00,50.09,50.09,50.07,50.09,97303.0,50.09,50.09,50.07,50.09,97303.0
2025-04-03 14:00:00,50.09,50.1,50.08,50.1,171693.0,50.09,50.1,50.08,50.1,171693.0
2025-04-03 14:30:00,50.09,50.1,50.05,50.05,190613.0,50.09,50.1,50.05,50.05,190613.0
2025-04-03 15:00:00,50.06,50.07,50.05,50.07,294663.0,50.06,50.07,50.05,50.07,294663.0
2025-04-03 15:30:00,50.06,50.07,50.05,50.06,323535.0,50.06,50.07,50.05,50.06,323535.0
2025-04-04 09:30:00,50.12,50.14,50.06,50.07,464295.0,50.12,50.14,50.06,50.07,464295.0
2025-04-04 10:00:00,50.07,50.12,50.06,50.12,408422.0,50.07,50.12,50.06,50.12,408422.0
2025-04-04 10:30:00,50.12,50.14,50.09,50.09,263944.0,50.12,50.14,50.09,50.09,263944.0
2025-04-04 11:00:00,50.09,50.11,50.03,50.04,313968.0,50.09,50.11,50.03,50.04,313968.0
2025-04-04 11:30:00,50.04,50.07,50.01,50.03,256716.0,50.04,50.07,50.01,50.03,256716.0
2025-04-04 12:00:00,50.03,50.06,49.98,50.05,257029.0,50.03,50.06,49.98,50.05,257029.0
2025-04-04 12:30:00,50.06,50.06,50.01,50.02,709283.0,50.06,50.06,50.01,50.02,709283.0
2025-04-04 13:00:00,50.02,50.03,49.97,49.98,146111.0,50.02,50.03,49.97,49.98,146111.0
2025-04-04 13:30:00,49.98,50.0,49.93,49.93,288733.0,49.98,50.0,49.93,49.93,288733.0
2025-04-04 14:00:00,49.93,49.96,49.89,49.96,731824.0,49.93,49.96,49.89,49.96,731824.0
2025-04-04 14:30:00,49.96,49.97,49.91,49.94,265506.0,49.96,49.97,49.91,49.94,265506.0
2025-04-04 15:00:00,49.94,49.94,49.9,49.91,339004.0,49.94,49.94,49.9,49.91,339004.0
2025-04-04 15:30:00,49.91,49.94,49.9,49.92,356101.0,49.91,49.94,49.9,49.92,356101.0
2025-04-07 09:30:00,49.93,49.93,49.85,49.88,295053.0,49.93,49.93,49.85,49.88,295053.0
2025-04-07 10:00:00,49.89,49.99,49.74,49.87,285589.0,49.89,49.99,49.74,49.87,285589.0
2025-04-07 10:30:00,49.87,49.93,49.8,49.82,184730.0,49.87,49.93,49.8,49.82,184730.0
2025-04-07 11:00:00,49.81,49.91,49.8,49.85,442335.0,49.81,49.91,49.8,49.85,442335.0
2025-04-07 11:30:00,49.84,49.85,49.77,49.8,235696.0,49.84,49.85,49.77,49.8,235696.0
2025-04-07 12:00:00,49.8,49.81,49.76,49.77,190800.0,49.8,49.81,49.76,49.77,190800.0
2025-04-07 12:30:00,49.77,49.8,49.75,49.78,439362.0,49.77,49.8,49.75,49.78,439362.0
2025-04-07 13:00:00,49.79,49.8,49.73,49.74,426855.0,49.79,49.8,49.73,49.74,426855.0
2025-04-07 13:30:00,49.73,49.8,49.72,49.79,179503.0,49.73,49.8,49.72,49.79,179503.0
2025-04-07 14:00:00,49.79,49.81,49.78,49.81,223327.0,49.79,49.81,49.78,49.81,223327.0
2025-04-07 14:30:00,49.81,49.82,49.78,49.8,300921.0,49.81,49.82,49.78,49.8,300921.0
2025-04-07 15:00:00,49.81,49.82,49.79,49.81,388387.0,49.81,49.82,49.79,49.81,388387.0
2025-04-07 15:30:00,49.82,49.82,49.73,49.76,1046117.0,49.82,49.82,49.73,49.76,1046117.0
2025-04-08 09:30:00,49.78,49.84,49.76,49.81,475919.0,49.78,49.84,49.76,49.81,475919.0
2025-04-08 10:00:00,49.81,49.83,49.8,49.83,330183.0,49.81,49.83,49.8,49.83,330183.0
2025-04-08 10:30:00,49.83,49.87,49.82,49.87,182328.0,49.83,49.87,49.82,49.87,182328.0
2025-04-08 11:00:00,49.87,49.88,49.85,49.88,127594.0,49.87,49.88,49.85,49.88,127594.0
2025-04-08 11:30:00,49.88,49.88,49.85,49.87,107972.0,49.88,49.88,49.85,49.87,107972.0
2025-04-08 12:00:00,49.87,49.9,49.86,49.89,181371.0,49.87,49.9,49.86,49.89,181371.0
2025-04-08 12:30:00,49.88,49.92,49.87,49.91,150861.0,49.88,49.92,49.87,49.91,150861.0
2025-04-08 13:00:00,49.91,49.94,49.86,49.91,225534.0,49.91,49.94,49.86,49.91,225534.0
2025-04-08 13:30:00,49.91,49.92,49.84,49.86,1082957.0,49.91,49.92,49.84,49.86,1082957.0
2025-04-08 14:00:00,49.87,49.88,49.84,49.88,219064.0,49.87,49.88,49.84,49.88,219064.0
2025-04-08 14:30:00,49.88,49.88,49.83,49.86,159785.0,49.88,49.88,49.83,49.86,159785.0
2025-04-08 15:00:00,49.86,49.91,49.85,49.88,491509.0,49.86,49.91,49.85,49.88,491509.0
2025-04-08 15:30:00,49.88,49.9,49.85,49.85,484080.0,49.88,49.9,49.85,49.85,484080.0
2025-04-09 09:30:00,49.72,49.75,49.68,49.75,295559.0,49.72,49.75,49.68,49.75,295559.0
2025-04-09 10:00:00,49.75,49.75,49.71,49.74,174577.0,49.75,49.75,49.71,49.74,174577.0
2025-04-09 10:30:00,49.75,49.78,49.74,49.77,257053.0,49.75,49.78,49.74,49.77,257053.0
2025-04-09 11:00:00,49.76,49.77,49.74,49.77,253528.0,49.76,49.77,49.74,49.77,253528.0
2025-04-09 11:30:00,49.76,49.77,49.71,49.72,115407.0,49.76,49.77,49.71,49.72,115407.0
2025-04-09 12:00:00,49.71,49.75,49.7,49.72,154549.0,49.71,49.75,49.7,49.72,154549.0
2025-04-09 12:30:00,49.72,49.77,49.72,49.76,106320.0,49.72,49.77,49.72,49.76,106320.0
2025-04-09 13:00:00,49.77,49.93,49.76,49.84,235531.0,49.77,49.93,49.76,49.84,235531.0
2025-04-09 13:30:00,49.85,49.94,49.74,49.74,213150.0,49.85,49.94,49.74,49.74,213150.0
2025-04-09 14:00:00,49.76,49.79,49.62,49.65,332708.0,49.76,49.79,49.62,49.65,332708.0
2025-04-09 14:30:00,49.66,49.71,49.65,49.69,378183.0,49.66,49.71,49.65,49.69,378183.0
2025-04-09 15:00:00,49.69,49.75,49.68,49.74,258707.0,49.69,49.75,49.68,49.74,258707.0
2025-04-09 15:30:00,49.73,49.77,49.69,49.76,210256.0,49.73,49.77,49.69,49.76,210256.0
2025-04-10 09:30:00,49.75,49.79,49.75,49.77,231061.0,49.75,49.79,49.75,49.77,231061.0
2025-04-10 10:00:00,49.78,49.79,49.76,49.77,137533.0,49.78,49.79,49.76,49.77,137533.0
2025-04-10 10:30:00,49.77,49.77,49.75,49.77,59596.0,49.77,49.77,49.75,49.77,59596.0
2025-04-10 11:00:00,49.77,49.77,49.73,49.76,202940.0,49.77,49.77,49.73,49.76,202940.0
2025-04-10 11:30:00,49.76,49.77,49.72,49.73,89005.0,49.76,49.77,49.72,49.73,89005.0
2025-04-10 12:00:00,49.73,49.74,49.7,49.71,341830.0,49.73,49.74,49.7,49.71,341830.0
2025-04-10 12:30:00,49.71,49.72,49.67,49.69,175443.0,49.71,49.72,49.67,49.69,175443.0
2025-04-10 13:00:00,49.67,49.72,49.64,49.65,181427.0,49.67,49.72,49.64,49.65,181427.0
2025-04-10 13:30:00,49.65,49.66,49.6,49.61,320676.0,49.65,49.66,49.6,49.61,320676.0
2025-04-10 14:00:00,49.61,49.63,49.58,49.58,748198.0,49.61,49.63,49.58,49.58,748198.0
2025-04-10 14:30:00,49.59,49.63,49.58,49.62,294848.0,49.59,49.63,49.58,49.62,294848.0
2025-04-10 15:00:00,49.62,49.64,49.6,49.62,415948.0,49.62,49.64,49.6,49.62,415948.0
2025-04-10 15:30:00,49.61,49.64,49.59,49.61,254456.0,49.61,49.64,49.59,49.61,254456.0
2025-04-11 09:30:00,49.43,49.45,49.31,49.34,480153.0,49.43,49.45,49.31,49.34,480153.0
2025-04-11 10:00:00,49.34,49.35,49.27,49.3,162107.0,49.34,49.35,49.27,49.3,162107.0
2025-04-11 10:30:00,49.3,49.38,49.29,49.37,141739.0,49.3,49.38,49.29,49.37,141739.0
2025-04-11 11:00:00,49.36,49.37,49.32,49.36,188839.0,49.36,49.37,49.32,49.36,188839.0
2025-04-11 11:30:00,49.36,49.39,49.35,49.37,558580.0,49.36,49.39,49.35,49.37,558580.0
2025-04-11 12:00:00,49.38,49.43,49.37,49.43,129701.0,49.38,49.43,49.37,49.43,129701.0
2025-04-11 12:30:00,49.43,49.53,49.42,49.52,173336.0,49.43,49.53,49.42,49.52,173336.0
2025-04-11 13:00:00,49.52,49.54,49.48,49.49,110660.0,49.52,49.54,49.48,49.49,110660.0
2025-04-11 13:30:00,49.48,49.54,49.46,49.51,124142.0,49.48,49.54,49.46,49.51,124142.0
2025-04-11 14:00:00,49.5,49.51,49.48,49.5,182057.0,49.5,49.51,49.48,49.5,182057.0
2025-04-11 14:30:00,49.5,49.53,49.48,49.5,120411.0,49.5,49.53,49.48,49.5,120411.0
2025-04-11 15:00:00,49.51,49.53,49.5,49.53,149136.0,49.51,49.53,49.5,49.53,149136.0
2025-04-11 15:30:00,49.53,49.58,49.52,49.58,100816.0,49.53,49.58,49.52,49.58,100816.0
2025-04-14 09:30:00,49.67,49.71,49.67,49.68,484986.0,49.67,49.71,49.67,49.68,484986.0
2025-04-14 10:00:00,49.67,49.69,49.66,49.66,446215.0,49.67,49.69,49.66,49.66,446215.0
2025-04-14 10:30:00,49.66,49.67,49.63,49.64,188576.0,49.66,49.67,49.63,49.64,188576.0
2025-04-14 11:00:00,49.64,49.69,49.64,49.68,220560.0,49.64,49.69,49.64,49.68,220560.0
2025-04-14 11:30:00,49.68,49.68,49.65,49.65,69249.0,49.68,49.68,49.65,49.65,69249.0
2025-04-14 12:00:00,49.66,49.67,49.64,49.65,78942.0,49.66,49.67,49.64,49.65,78942.0
2025-04-14 12:30:00,49.65,49.66,49.64,49.65,70738.0,49.65,49.66,49.64,49.65,70738.0
2025-04-14 13:00:00,49.65,49.68,49.64,49.68,60555.0,49.65,49.68,49.64,49.68,60555.0
2025-04-14 13:30:00,49.68,49.69,49.67,49.69,112162.0,49.68,49.69,49.67,49.69,112162.0
2025-04-14 14:00:00,49.69,49.72,49.68,49.71,69989.0,49.69,49.72,49.68,49.71,69989.0
2025-04-14 14:30:00,49.72,49.72,49.69,49.7,73058.0,49.72,49.72,49.69,49.7,73058.0
2025-04-14 15:00:00,49.7,49.7,49.67,49.67,98836.0,49.7,49.7,49.67,49.67,98836.0
2025-04-14 15:30:00,49.68,49.69,49.66,49.66,97521.0,49.68,49.69,49.66,49.66,97521.0
2025-04-15 09:30:00,49.68,49.71,49.67,49.71,103747.0,49.68,49.71,49.67,49.71,103747.0
2025-04-15 10:00:00,49.7,49.72,49.69,49.72,39545.0,49.7,49.72,49.69,49.72,39545.0
2025-04-15 10:30:00,49.72,49.73,49.7,49.71,30821.0,49.72,49.73,49.7,49.71,30821.0
2025-04-15 11:00:00,49.7,49.71,49.69,49.69,141958.0,49.7,49.71,49.69,49.69,141958.0
2025-04-15 11:30:00,49.7,49.7,49.66,49.66,78967.0,49.7,49.7,49.66,49.66,78967.0
2025-04-15 12:00:00,49.66,49.68,49.66,49.66,45653.0,49.66,49.68,49.66,49.66,45653.0
2025-04-15 12:30:00,49.66,49.69,49.66,49.69,28754.0,49.66,49.69,49.66,49.69,28754.0
2025-04-15 13:00:00,49.68,49.71,49.68,49.71,42399.0,49.68,49.71,49.68,49.71,42399.0
2025-04-15 13:30:00,49.71,49.71,49.69,49.7,92101.0,49.71,49.71,49.69,49.7,92101.0
2025-04-15 14:00:00,49.7,49.7,49.66,49.66,139173.0,49.7,49.7,49.66,49.66,139173.0
2025-04-15 14:30:00,49.66,49.68,49.66,49.68,48087.0,49.66,49.68,49.66,49.68,48087.0
2025-04-15 15:00:00,49.67,49.68,49.65,49.66,191897.0,49.67,49.68,49.65,49.66,191897.0
2025-04-15 15:30:00,49.66,49.66,49.64,49.66,123207.0,49.66,49.66,49.64,49.66,123207.0
2025-04-16 09:30:00,49.69,49.7,49.67,49.69,287302.0,49.69,49.7,49.67,49.69,287302.0
2025-04-16 10:00:00,49.7,49.71,49.68,49.69,218622.0,49.7,49.71,49.68,49.69,218622.0
2025-04-16 10:30:00,49.68,49.69,49.67,49.69,104987.0,49.68,49.69,49.67,49.69,104987.0
2025-04-16 11:00:00,49.69,49.7,49.68,49.68,177035.0,49.69,49.7,49.68,49.68,177035.0
2025-04-16 11:30:00,49.69,49.7,49.68,49.7,60329.0,49.69,49.7,49.68,49.7,60329.0
2025-04-16 12:00:00,49.7,49.71,49.69,49.71,34340.0,49.7,49.71,49.69,49.71,34340.0
2025-04-16 12:30:00,49.7,49.72,49.7,49.71,81916.0,49.7,49.72,49.7,49.71,81916.0
2025-04-16 13:00:00,49.7,49.72,49.69,49.7,43592.0,49.7,49.72,49.69,49.7,43592.0
2025-04-16 13:30:00,49.69,49.71,49.68,49.7,125271.0,49.69,49.71,49.68,49.7,125271.0
2025-04-16 14:00:00,49.71,49.71,49.69,49.71,129566.0,49.71,49.71,49.69,49.71,129566.0
2025-04-16 14:30:00,49.7,49.72,49.7,49.72,186546.0,49.7,49.72,49.7,49.72,186546.0
2025-04-16 15:00:00,49.72,49.74,49.71,49.72,88379.0,49.72,49.74,49.71,49.72,88379.0
2025-04-16 15:30:00,49.72,49.72,49.7,49.71,109309.0,49.72,49.72,49.7,49.71,109309.0
2025-04-17 09:30:00,49.75,49.8,49.75,49.8,47586.0,49.75,49.8,49.75,49.8,47586.0
2025-04-17 10:00:00,49.8,49.82,49.79,49.82,78423.0,49.8,49.82,49.79,49.82,78423.0
2025-04-17 10:30:00,49.82,49.83,49.81,49.83,174294.0,49.82,49.83,49.81,49.83,174294.0
2025-04-17 11:00:00,49.83,49.83,49.81,49.82,152180.0,49.83,49.83,49.81,49.82,152180.0
2025-04-17 11:30:00,49.83,49.83,49.79,49.83,98227.0,49.83,49.83,49.79,49.83,98227.0
2025-04-17 12:00:00,49.82,49.85,49.82,49.85,43869.0,49.82,49.85,49.82,49.85,43869.0
2025-04-17 12:30:00,49.84,49.87,49.84,49.84,109851.0,49.84,49.87,49.84,49.84,109851.0
2025-04-17 13:00:00,49.84,49.85,49.83,49.84,70488.0,49.84,49.85,49.83,49.84,70488.0
2025-04-17 13:30:00,49.84,49.87,49.83,49.86,197444.0,49.84,49.87,49.83,49.86,197444.0
2025-04-17 14:00:00,49.86,49.86,49.84,49.84,119287.0,49.86,49.86,49.84,49.84,119287.0
2025-04-17 14:30:00,49.85,49.86,49.84,49.86,104476.0,49.85,49.86,49.84,49.86,104476.0
2025-04-17 15:00:00,49.86,49.86,49.85,49.86,105743.0,49.86,49.86,49.85,49.86,105743.0
2025-04-17 15:30:00,49.86,49.86,49.85,49.86,153610.0,49.86,49.86,49.85,49.86,153610.0
2025-04-21 09:30:00,49.84,49.9,49.84,49.9,233518.0,49.84,49.9,49.84,49.9,233518.0
2025-04-21 10:00:00,49.9,49.93,49.89,49.92,121859.0,49.9,49.93,49.89,49.92,121859.0
2025-04-21 10:30:00,49.92,49.93,49.88,49.89,94719.0,49.92,49.93,49.88,49.89,94719.0
2025-04-21 11:00:00,49.89,49.89,49.87,49.89,148869.0,49.89,49.89,49.87,49.89,148869.0
2025-04-21 11:30:00,49.88,49.89,49.85,49.87,154915.0,49.88,49.89,49.85,49.87,154915.0
2025-04-21 12:00:00,49.87,49.87,49.84,49.84,148003.0,49.87,49.87,49.84,49.84,148003.0
2025-04-21 12:30:00,49.84,49.85,49.83,49.84,58253.0,49.84,49.85,49.83,49.84,58253.0
2025-04-21 13:00:00,49.84,49.85,49.83,49.84,61702.0,49.84,49.85,49.83,49.84,61702.0
2025-04-21 13:30:00,49.84,49.84,49.82,49.83,78144.0,49.84,49.84,49.82,49.83,78144.0
2025-04-21 14:00:00,49.83,49.83,49.81,49.82,90916.0,49.83,49.83,49.81,49.82,90916.0
2025-04-21 14:30:00,49.82,49.83,49.8,49.8,151808.0,49.82,49.83,49.8,49.8,151808.0
2025-04-21 15:00:00,49.81,49.81,49.79,49.79,234150.0,49.81,49.81,49.79,49.79,234150.0
2025-04-21 15:30:00,49.8,49.8,49.78,49.78,546288.0,49.8,49.8,49.78,49.78,546288.0
2025-04-22 09:30:00,49.81,49.85,49.8,49.83,80752.0,49.81,49.85,49.8,49.83,80752.0
2025-04-22 10:00:00,49.83,49.84,49.82,49.84,86215.0,49.83,49.84,49.82,49.84,86215.0
2025-04-22 10:30:00,49.84,49.86,49.83,49.84,100592.0,49.84,49.86,49.83,49.84,100592.0
2025-04-22 11:00:00,49.84,49.85,49.84,49.84,178117.0,49.84,49.85,49.84,49.84,178117.0
2025-04-22 11:30:00,49.85,49.88,49.85,49.85,99390.0,49.85,49.88,49.85,49.85,99390.0
2025-04-22 12:00:00,49.85,49.87,49.84,49.86,135860.0,49.85,49.87,49.84,49.86,135860.0
2025-04-22 12:30:00,49.85,49.86,49.84,49.86,81830.0,49.85,49.86,49.84,49.86,81830.0
2025-04-22 13:00:00,49.86,49.86,49.83,49.85,47404.0,49.86,49.86,49.83,49.85,47404.0
2025-04-22 13:30:00,49.86,49.86,49.83,49.85,37324.0,49.86,49.86,49.83,49.85,37324.0
2025-04-22 14:00:00,49.84,49.85,49.83,49.85,36151.0,49.84,49.85,49.83,49.85,36151.0
2025-04-22 14:30:00,49.84,49.87,49.84,49.87,64385.0,49.84,49.87,49.84,49.87,64385.0
2025-04-22 15:00:00,49.86,49.87,49.85,49.87,131671.0,49.86,49.87,49.85,49.87,131671.0
2025-04-22 15:30:00,49.87,49.87,49.86,49.87,96148.0,49.87,49.87,49.86,49.87,96148.0
2025-04-23 09:30:00,49.92,49.96,49.86,49.88,184214.0,49.92,49.96,49.86,49.88,184214.0
2025-04-23 10:00:00,49.87,49.9,49.85,49.85,81904.0,49.87,49.9,49.85,49.85,81904.0
2025-04-23 10:30:00,49.86,49.87,49.85,49.86,80509.0,49.86,49.87,49.85,49.86,80509.0
2025-04-23 11:00:00,49.87,49.88,49.85,49.87,261559.0,49.87,49.88,49.85,49.87,261559.0
2025-04-23 11:30:00,49.86,49.89,49.86,49.88,73638.0,49.86,49.89,49.86,49.88,73638.0
2025-04-23 12:00:00,49.89,49.89,49.84,49.85,243584.0,49.89,49.89,49.84,49.85,243584.0
2025-04-23 12:30:00,49.84,49.86,49.83,49.84,597472.0,49.84,49.86,49.83,49.84,597472.0
2025-04-23 13:00:00,49.83,49.86,49.83,49.84,94978.0,49.83,49.86,49.83,49.84,94978.0
2025-04-23 13:30:00,49.84,49.85,49.82,49.83,103684.0,49.84,49.85,49.82,49.83,103684.0
2025-04-23 14:00:00,49.83,49.85,49.82,49.83,40360.0,49.83,49.85,49.82,49.83,40360.0
2025-04-23 14:30:00,49.83,49.85,49.83,49.84,158750.0,49.83,49.85,49.83,49.84,158750.0
2025-04-23 15:00:00,49.84,49.85,49.84,49.85,80429.0,49.84,49.85,49.84,49.85,80429.0
2025-04-23 15:30:00,49.85,49.86,49.84,49.85,112879.0,49.85,49.86,49.84,49.85,112879.0
2025-04-24 09:30:00,49.9,49.94,49.9,49.92,61263.0,49.9,49.94,49.9,49.92,61263.0
2025-04-24 10:00:00,49.92,49.94,49.91,49.94,54193.0,49.92,49.94,49.91,49.94,54193.0
2025-04-24 10:30:00,49.94,49.95,49.92,49.94,92059.0,49.94,49.95,49.92,49.94,92059.0
2025-04-24 11:00:00,49.94,49.95,49.93,49.95,58862.0,49.94,49.95,49.93,49.95,58862.0
2025-04-24 11:30:00,49.95,49.95,49.93,49.95,78606.0,49.95,49.95,49.93,49.95,78606.0
2025-04-24 12:00:00,49.95,49.96,49.94,49.95,186876.0,49.95,49.96,49.94,49.95,186876.0
2025-04-24 12:30:00,49.95,49.98,49.94,49.98,124487.0,49.95,49.98,49.94,49.98,124487.0
2025-04-24 13:00:00,49.98,49.99,49.96,49.96,80811.0,49.98,49.99,49.96,49.96,80811.0
2025-04-24 13:30:00,49.97,49.98,49.96,49.98,32699.0,49.97,49.98,49.96,49.98,32699.0
2025-04-24 14:00:00,49.98,49.98,49.97,49.98,40670.0,49.98,49.98,49.97,49.98,40670.0
2025-04-24 14:30:00,49.98,50.0,49.97,50.0,111671.0,49.98,50.0,49.97,50.0,111671.0
2025-04-24 15:00:00,50.0,50.0,49.99,50.0,130267.0,50.0,50.0,49.99,50.0,130267.0
2025-04-24 15:30:00,50.0,50.0,49.99,50.0,123834.0,50.0,50.0,49.99,50.0,123834.0
2025-04-25 09:30:00,50.0,50.05,50.0,50.02,65695.0,50.0,50.05,50.0,50.02,65695.0
2025-04-25 10:00:00,50.01,50.03,50.0,50.03,166074.0,50.01,50.03,50.0,50.03,166074.0
2025-04-25 10:30:00,50.03,50.04,50.01,50.02,124998.0,50.03,50.04,50.01,50.02,124998.0
2025-04-25 11:00:00,50.02,50.03,50.01,50.02,120832.0,50.02,50.03,50.01,50.02,120832.0
2025-04-25 11:30:00,50.02,50.03,50.01,50.02,167396.0,50.02,50.03,50.01,50.02,167396.0
2025-04-25 12:00:00,50.03,50.03,50.01,50.02,30589.0,50.03,50.03,50.01,50.02,30589.0
2025-04-25 12:30:00,50.02,50.03,50.01,50.02,53722.0,50.02,50.03,50.01,50.02,53722.0
2025-04-25 13:00:00,50.02,50.02,50.0,50.0,43676.0,50.02,50.02,50.0,50.0,43676.0
2025-04-25 13:30:00,50.01,50.04,50.0,50.03,108625.0,50.01,50.04,50.0,50.03,108625.0
2025-04-25 14:00:00,50.04,50.04,50.02,50.03,45336.0,50.04,50.04,50.02,50.03,45336.0
2025-04-25 14:30:00,50.03,50.04,50.02,50.04,82208.0,50.03,50.04,50.02,50.04,82208.0
2025-04-25 15:00:00,50.04,50.04,50.02,50.03,136382.0,50.04,50.04,50.02,50.03,136382.0
2025-04-25 15:30:00,50.03,50.03,50.01,50.03,116353.0,50.03,50.03,50.01,50.03,116353.0
2025-04-28 09:30:00,50.06,50.08,50.05,50.07,160754.0,50.06,50.08,50.05,50.07,160754.0
2025-04-28 10:00:00,50.07,50.08,50.06,50.08,34745.0,50.07,50.08,50.06,50.08,34745.0
2025-04-28 10:30:00,50.08,50.1,50.08,50.09,39611.0,50.08,50.1,50.08,50.09,39611.0
2025-04-28 11:00:00,50.09,50.11,50.09,50.1,142935.0,50.09,50.11,50.09,50.1,142935.0
2025-04-28 11:30:00,50.1,50.11,50.1,50.11,72298.0,50.1,50.11,50.1,50.11,72298.0
2025-04-28 12:00:00,50.11,50.12,50.1,50.12,91910.0,50.11,50.12,50.1,50.12,91910.0
2025-04-28 12:30:00,50.11,50.13,50.11,50.13,90876.0,50.11,50.13,50.11,50.13,90876.0
2025-04-28 13:00:00,50.13,50.14,50.12,50.13,136630.0,50.13,50.14,50.12,50.13,136630.0
2025-04-28 13:30:00,50.13,50.13,50.11,50.12,60396.0,50.13,50.13,50.11,50.12,60396.0
2025-04-28 14:00:00,50.12,50.12,50.1,50.11,90055.0,50.12,50.12,50.1,50.11,90055.0
2025-04-28 14:30:00,50.1,50.13,50.1,50.13,77171.0,50.1,50.13,50.1,50.13,77171.0
2025-04-28 15:00:00,50.13,50.13,50.12,50.13,92121.0,50.13,50.13,50.12,50.13,92121.0
2025-04-28 15:30:00,50.12,50.13,50.12,50.13,168035.0,50.12,50.13,50.12,50.13,168035.0
2025-04-29 09:30:00,50.13,50.15,50.11,50.14,201206.0,50.13,50.15,50.11,50.14,201206.0
2025-04-29 10:00:00,50.15,50.16,50.12,50.15,78245.0,50.15,50.16,50.12,50.15,78245.0
2025-04-29 10:30:00,50.14,50.15,50.12,50.14,71057.0,50.14,50.15,50.12,50.14,71057.0
2025-04-29 11:00:00,50.14,50.15,50.13,50.14,91232.0,50.14,50.15,50.13,50.14,91232.0
2025-04-29 11:30:00,50.14,50.14,50.12,50.14,37194.0,50.14,50.14,50.12,50.14,37194.0
2025-04-29 12:00:00,50.14,50.15,50.13,50.15,45411.0,50.14,50.15,50.13,50.15,45411.0
2025-04-29 12:30:00,50.15,50.15,50.13,50.14,76605.0,50.15,50.15,50.13,50.14,76605.0
2025-04-29 13:00:00,50.14,50.14,50.12,50.13,38699.0,50.14,50.14,50.12,50.13,38699.0
2025-04-29 13:30:00,50.14,50.15,50.13,50.13,114449.0,50.14,50.15,50.13,50.13,114449.0
2025-04-29 14:00:00,50.13,50.15,50.12,50.13,5261716.0,50.13,50.15,50.12,50.13,5261716.0
2025-04-29 14:30:00,50.14,50.14,50.11,50.14,74321.0,50.14,50.14,50.11,50.14,74321.0
2025-04-29 15:00:00,50.14,50.14,50.13,50.13,62140.0,50.14,50.14,50.13,50.13,62140.0
2025-04-29 15:30:00,50.14,50.14,50.13,50.14,123018.0,50.14,50.14,50.13,50.14,123018.0
2025-04-30 09:30:00,50.15,50.2,50.15,50.18,105936.0,50.15,50.2,50.15,50.18,105936.0
2025-04-30 10:00:00,50.18,50.19,50.17,50.18,111545.0,50.18,50.19,50.17,50.18,111545.0
2025-04-30 10:30:00,50.19,50.21,50.18,50.21,196845.0,50.19,50.21,50.18,50.21,196845.0
2025-04-30 11:00:00,50.21,50.21,50.18,50.21,132098.0,50.21,50.21,50.18,50.21,132098.0
2025-04-30 11:30:00,50.21,50.21,50.18,50.19,101074.0,50.21,50.21,50.18,50.19,101074.0
2025-04-30 12:00:00,50.19,50.19,50.17,50.17,159848.0,50.19,50.19,50.17,50.17,159848.0
2025-04-30 12:30:00,50.18,50.18,50.16,50.18,88341.0,50.18,50.18,50.16,50.18,88341.0
2025-04-30 13:00:00,50.18,50.18,50.17,50.18,45013.0,50.18,50.18,50.17,50.18,45013.0
2025-04-30 13:30:00,50.18,50.19,50.17,50.19,107003.0,50.18,50.19,50.17,50.19,107003.0
2025-04-30 14:00:00,50.19,50.2,50.18,50.18,72581.0,50.19,50.2,50.18,50.18,72581.0
2025-04-30 14:30:00,50.19,50.19,50.17,50.18,62721.0,50.19,50.19,50.17,50.18,62721.0
2025-04-30 15:00:00,50.18,50.21,50.17,50.21,115179.0,50.18,50.21,50.17,50.21,115179.0
2025-04-30 15:30:00,50.2,50.22,50.19,50.21,164346.0,50.2,50.22,50.19,50.21,164346.0
2025-05-01 09:30:00,50.26,50.29,50.21,50.23,195338.0,50.26,50.29,50.21,50.23,195338.0
2025-05-01 10:00:00,50.23,50.27,50.16,50.16,92809.0,50.23,50.27,50.16,50.16,92809.0
2025-05-01 10:30:00,50.16,50.18,50.16,50.16,98326.0,50.16,50.18,50.16,50.16,98326.0
2025-05-01 11:00:00,50.16,50.17,50.14,50.15,99769.0,50.16,50.17,50.14,50.15,99769.0
2025-05-01 11:30:00,50.15,50.16,50.13,50.15,88621.0,50.15,50.16,50.13,50.15,88621.0
2025-05-01 12:00:00,50.15,50.15,50.12,50.12,106976.0,50.15,50.15,50.12,50.12,106976.0
2025-05-01 12:30:00,50.13,50.14,50.11,50.14,146588.0,50.13,50.14,50.11,50.14,146588.0
2025-05-01 13:00:00,50.14,50.15,50.13,50.14,153792.0,50.14,50.15,50.13,50.14,153792.0
2025-05-01 13:30:00,50.14,50.15,50.1,50.11,100732.0,50.14,50.15,50.1,50.11,100732.0
2025-05-01 14:00:00,50.11,50.11,50.08,50.09,113843.0,50.11,50.11,50.08,50.09,113843.0
2025-05-01 14:30:00,50.09,50.12,50.09,50.11,143600.0,50.09,50.12,50.09,50.11,143600.0
2025-05-01 15:00:00,50.11,50.12,50.1,50.11,133270.0,50.11,50.12,50.1,50.11,133270.0
2025-05-01 15:30:00,50.11,50.13,50.11,50.13,233329.0,50.11,50.13,50.11,50.13,233329.0
2025-05-02 09:30:00,50.08,50.08,50.06,50.06,121356.0,50.08,50.08,50.06,50.06,121356.0
2025-05-02 10:00:00,50.07,50.07,50.01,50.02,192371.0,50.07,50.07,50.01,50.02,192371.0
2025-05-02 10:30:00,50.02,50.03,50.0,50.01,58105.0,50.02,50.03,50.0,50.01,58105.0
2025-05-02 11:00:00,50.01,50.01,49.99,49.99,48686.0,50.01,50.01,49.99,49.99,48686.0
2025-05-02 11:30:00,49.99,50.01,49.98,49.98,56403.0,49.99,50.01,49.98,49.98,56403.0
2025-05-02 12:00:00,49.98,49.99,49.97,49.98,53090.0,49.98,49.99,49.97,49.98,53090.0
2025-05-02 12:30:00,49.98,49.98,49.95,49.96,178708.0,49.98,49.98,49.95,49.96,178708.0
2025-05-02 13:00:00,49.95,49.97,49.95,49.97,56947.0,49.95,49.97,49.95,49.97,56947.0
2025-05-02 13:30:00,49.97,49.97,49.95,49.97,43259.0,49.97,49.97,49.95,49.97,43259.0
2025-05-02 14:00:00,49.97,49.97,49.95,49.96,68059.0,49.97,49.97,49.95,49.96,68059.0
2025-05-02 14:30:00,49.96,49.96,49.94,49.95,64768.0,49.96,49.96,49.94,49.95,64768.0
2025-05-02 15:00:00,49.95,49.96,49.94,49.95,63565.0,49.95,49.96,49.94,49.95,63565.0
2025-05-02 15:30:00,49.95,49.96,49.94,49.96,93861.0,49.95,49.96,49.94,49.96,93861.0
2025-05-05 09:30:00,49.95,49.96,49.93,49.96,184618.0,49.95,49.96,49.93,49.96,184618.0
2025-05-05 10:00:00,49.95,49.95,49.9,49.92,59110.0,49.95,49.95,49.9,49.92,59110.0
2025-05-05 10:30:00,49.92,49.92,49.9,49.92,44679.0,49.92,49.92,49.9,49.92,44679.0
2025-05-05 11:00:00,49.92,49.94,49.91,49.93,69241.0,49.92,49.94,49.91,49.93,69241.0
2025-05-05 11:30:00,49.92,49.93,49.92,49.93,116547.0,49.92,49.93,49.92,49.93,116547.0
2025-05-05 12:00:00,49.93,49.93,49.91,49.91,113802.0,49.93,49.93,49.91,49.91,113802.0
2025-05-05 12:30:00,49.91,49.92,49.9,49.91,58479.0,49.91,49.92,49.9,49.91,58479.0
2025-05-05 13:00:00,49.92,49.92,49.9,49.91,83165.0,49.92,49.92,49.9,49.91,83165.0
2025-05-05 13:30:00,49.91,49.91,49.89,49.9,100805.0,49.91,49.91,49.89,49.9,100805.0
2025-05-05 14:00:00,49.91,49.92,49.9,49.92,69882.0,49.91,49.92,49.9,49.92,69882.0
2025-05-05 14:30:00,49.91,49.93,49.91,49.93,83024.0,49.91,49.93,49.91,49.93,83024.0
2025-05-05 15:00:00,49.93,49.94,49.92,49.93,84789.0,49.93,49.94,49.92,49.93,84789.0
2025-05-05 15:30:00,49.94,49.95,49.93,49.95,119128.0,49.94,49.95,49.93,49.95,119128.0
2025-05-06 09:30:00,49.97,49.99,49.97,49.98,74087.0,49.97,49.99,49.97,49.98,74087.0
2025-05-06 10:00:00,49.98,49.98,49.95,49.98,818242.0,49.98,49.98,49.95,49.98,818242.0
2025-05-06 10:30:00,49.97,50.0,49.97,50.0,166204.0,49.97,50.0,49.97,50.0,166204.0
2025-05-06 11:00:00,50.0,50.01,49.99,50.01,94484.0,50.0,50.01,49.99,50.01,94484.0
2025-05-06 11:30:00,50.0,50.01,49.98,50.0,98854.0,50.0,50.01,49.98,50.0,98854.0
2025-05-06 12:00:00,50.0,50.01,49.98,50.0,63201.0,50.0,50.01,49.98,50.0,63201.0
2025-05-06 12:30:00,50.0,50.01,49.99,50.01,43405.0,50.0,50.01,49.99,50.01,43405.0
2025-05-06 13:00:00,50.01,50.03,50.0,50.03,60280.0,50.01,50.03,50.0,50.03,60280.0
2025-05-06 13:30:00,50.03,50.03,50.02,50.03,60652.0,50.03,50.03,50.02,50.03,60652.0
2025-05-06 14:00:00,50.03,50.03,50.0,50.01,68337.0,50.03,50.03,50.0,50.01,68337.0
2025-05-06 14:30:00,50.02,50.03,50.01,50.03,70499.0,50.02,50.03,50.01,50.03,70499.0
2025-05-06 15:00:00,50.03,50.03,50.02,50.03,57634.0,50.03,50.03,50.02,50.03,57634.0
2025-05-06 15:30:00,50.03,50.03,50.02,50.03,105272.0,50.03,50.03,50.02,50.03,105272.0
2025-05-07 09:30:00,50.02,50.04,50.01,50.03,88259.0,50.02,50.04,50.01,50.03,88259.0
2025-05-07 10:00:00,50.03,50.05,50.03,50.04,38662.0,50.03,50.05,50.03,50.04,38662.0
2025-05-07 10:30:00,50.03,50.04,50.02,50.04,36573.0,50.03,50.04,50.02,50.04,36573.0
2025-05-07 11:00:00,50.04,50.04,50.02,50.02,85707.0,50.04,50.04,50.02,50.02,85707.0
2025-05-07 11:30:00,50.02,50.04,50.02,50.03,147874.0,50.02,50.04,50.02,50.03,147874.0
2025-05-07 12:00:00,50.03,50.03,50.01,50.02,69333.0,50.03,50.03,50.01,50.02,69333.0
2025-05-07 12:30:00,50.02,50.04,50.02,50.04,57935.0,50.02,50.04,50.02,50.04,57935.0
2025-05-07 13:00:00,50.04,50.04,50.03,50.03,28386.0,50.04,50.04,50.03,50.03,28386.0
2025-05-07 13:30:00,50.04,50.05,50.03,50.05,17485.0,50.04,50.05,50.03,50.05,17485.0
2025-05-07 14:00:00,50.03,50.08,50.03,50.06,49471.0,50.03,50.08,50.03,50.06,49471.0
2025-05-07 14:30:00,50.05,50.07,50.02,50.04,346181.0,50.05,50.07,50.02,50.04,346181.0
2025-05-07 15:00:00,50.04,50.05,50.02,50.05,57327.0,50.04,50.05,50.02,50.05,57327.0
2025-05-07 15:30:00,50.05,50.05,50.02,50.05,1056416.0,50.05,50.05,50.02,50.05,1056416.0
2025-05-08 09:30:00,50.03,50.05,50.01,50.02,101475.0,50.03,50.05,50.01,50.02,101475.0
2025-05-08 10:00:00,50.02,50.03,50.01,50.02,36168.0,50.02,50.03,50.01,50.02,36168.0
2025-05-08 10:30:00,50.01,50.03,50.0,50.03,110286.0,50.01,50.03,50.0,50.03,110286.0
2025-05-08 11:00:00,50.03,50.03,50.01,50.02,84233.0,50.03,50.03,50.01,50.02,84233.0
2025-05-08 11:30:00,50.02,50.03,50.01,50.02,193583.0,50.02,50.03,50.01,50.02,193583.0
2025-05-08 12:00:00,50.02,50.02,49.98,49.98,49158.0,50.02,50.02,49.98,49.98,49158.0
2025-05-08 12:30:00,49.98,49.99,49.97,49.98,40625.0,49.98,49.99,49.97,49.98,40625.0
2025-05-08 13:00:00,49.98,49.99,49.97,49.98,133304.0,49.98,49.99,49.97,49.98,133304.0
2025-05-08 13:30:00,49.98,49.98,49.96,49.97,95264.0,49.98,49.98,49.96,49.97,95264.0
2025-05-08 14:00:00,49.96,49.97,49.96,49.97,49881.0,49.96,49.97,49.96,49.97,49881.0
2025-05-08 14:30:00,49.97,49.98,49.96,49.98,63338.0,49.97,49.98,49.96,49.98,63338.0
2025-05-08 15:00:00,49.98,50.0,49.97,49.98,113198.0,49.98,50.0,49.97,49.98,113198.0
2025-05-08 15:30:00,49.98,50.0,49.97,49.98,100618.0,49.98,50.0,49.97,49.98,100618.0
2025-05-09 09:30:00,50.02,50.06,50.02,50.05,110055.0,50.02,50.06,50.02,50.05,110055.0
2025-05-09 10:00:00,50.05,50.08,50.04,50.08,91752.0,50.05,50.08,50.04,50.08,91752.0
2025-05-09 10:30:00,50.07,50.08,50.05,50.06,130824.0,50.07,50.08,50.05,50.06,130824.0
2025-05-09 11:00:00,50.07,50.07,50.04,50.05,49012.0,50.07,50.07,50.04,50.05,49012.0
2025-05-09 11:30:00,50.05,50.05,50.03,50.04,88829.0,50.05,50.05,50.03,50.04,88829.0
2025-05-09 12:00:00,50.03,50.05,50.03,50.05,33082.0,50.03,50.05,50.03,50.05,33082.0
2025-05-09 12:30:00,50.05,50.05,50.03,50.03,50462.0,50.05,50.05,50.03,50.03,50462.0
2025-05-09 13:00:00,50.03,50.04,50.03,50.03,58073.0,50.03,50.04,50.03,50.03,58073.0
2025-05-09 13:30:00,50.04,50.04,50.02,50.03,102860.0,50.04,50.04,50.02,50.03,102860.0
2025-05-09 14:00:00,50.03,50.03,50.02,50.02,134476.0,50.03,50.03,50.02,50.02,134476.0
2025-05-09 14:30:00,50.02,50.03,50.0,50.01,87390.0,50.02,50.03,50.0,50.01,87390.0
2025-05-09 15:00:00,50.01,50.01,50.0,50.0,69744.0,50.01,50.01,50.0,50.0,69744.0
2025-05-09 15:30:00,50.01,50.02,50.0,50.02,230267.0,50.01,50.02,50.0,50.02,230267.0
2025-05-12 09:30:00,49.81,49.82,49.78,49.81,340490.0,49.81,49.82,49.78,49.81,340490.0
2025-05-12 10:00:00,49.82,49.83,49.8,49.83,667210.0,49.82,49.83,49.8,49.83,667210.0
2025-05-12 10:30:00,49.83,49.83,49.8,49.81,189812.0,49.83,49.83,49.8,49.81,189812.0
2025-05-12 11:00:00,49.8,49.82,49.79,49.82,112542.0,49.8,49.82,49.79,49.82,112542.0
2025-05-12 11:30:00,49.81,49.82,49.79,49.8,63898.0,49.81,49.82,49.79,49.8,63898.0
2025-05-12 12:00:00,49.8,49.8,49.78,49.79,64698.0,49.8,49.8,49.78,49.79,64698.0
2025-05-12 12:30:00,49.79,49.8,49.77,49.79,60758.0,49.79,49.8,49.77,49.79,60758.0
2025-05-12 13:00:00,49.79,49.79,49.77,49.78,70724.0,49.79,49.79,49.77,49.78,70724.0
2025-05-12 13:30:00,49.78,49.78,49.76,49.77,28808.0,49.78,49.78,49.76,49.77,28808.0
2025-05-12 14:00:00,49.77,49.77,49.75,49.75,48026.0,49.77,49.77,49.75,49.75,48026.0
2025-05-12 14:30:00,49.76,49.76,49.74,49.75,55027.0,49.76,49.76,49.74,49.75,55027.0
2025-05-12 15:00:00,49.75,49.76,49.74,49.76,303301.0,49.75,49.76,49.74,49.76,303301.0
2025-05-12 15:30:00,49.76,49.76,49.73,49.73,90019.0,49.76,49.76,49.73,49.73,90019.0
2025-05-13 09:30:00,49.75,49.76,49.72,49.72,125029.0,49.75,49.76,49.72,49.72,125029.0
2025-05-13 10:00:00,49.73,49.74,49.72,49.73,77802.0,49.73,49.74,49.72,49.73,77802.0
2025-05-13 10:30:00,49.73,49.75,49.72,49.75,165919.0,49.73,49.75,49.72,49.75,165919.0
2025-05-13 11:00:00,49.74,49.75,49.73,49.73,96847.0,49.74,49.75,49.73,49.73,96847.0
2025-05-13 11:30:00,49.73,49.74,49.73,49.73,443389.0,49.73,49.74,49.73,49.73,443389.0
2025-05-13 12:00:00,49.73,49.74,49.73,49.73,91381.0,49.73,49.74,49.73,49.73,91381.0
2025-05-13 12:30:00,49.73,49.74,49.73,49.73,160104.0,49.73,49.74,49.73,49.73,160104.0
2025-05-13 13:00:00,49.74,49.74,49.72,49.72,51328.0,49.74,49.74,49.72,49.72,51328.0
2025-05-13 13:30:00,49.73,49.74,49.72,49.73,164039.0,49.73,49.74,49.72,49.73,164039.0
2025-05-13 14:00:00,49.74,49.74,49.71,49.73,211575.0,49.74,49.74,49.71,49.73,211575.0
2025-05-13 14:30:00,49.73,49.74,49.72,49.73,88282.0,49.73,49.74,49.72,49.73,88282.0
2025-05-13 15:00:00,49.73,49.74,49.73,49.73,105719.0,49.73,49.74,49.73,49.73,105719.0
2025-05-13 15:30:00,49.73,49.77,49.73,49.77,113681.0,49.73,49.77,49.73,49.77,113681.0
2025-05-14 09:30:00,49.77,49.79,49.77,49.78,146162.0,49.77,49.79,49.77,49.78,146162.0
2025-05-14 10:00:00,49.77,49.78,49.76,49.78,106558.0,49.77,49.78,49.76,49.78,106558.0
2025-05-14 10:30:00,49.78,49.78,49.75,49.75,52478.0,49.78,49.78,49.75,49.75,52478.0
2025-05-14 11:00:00,49.76,49.77,49.74,49.74,66776.0,49.76,49.77,49.74,49.74,66776.0
2025-05-14 11:30:00,49.75,49.76,49.74,49.76,86929.0,49.75,49.76,49.74,49.76,86929.0
2025-05-14 12:00:00,49.76,49.76,49.74,49.75,603218.0,49.76,49.76,49.74,49.75,603218.0
2025-05-14 12:30:00,49.76,49.76,49.74,49.75,260384.0,49.76,49.76,49.74,49.75,260384.0
2025-05-14 13:00:00,49.74,49.76,49.74,49.76,39428.0,49.74,49.76,49.74,49.76,39428.0
2025-05-14 13:30:00,49.75,49.77,49.75,49.76,169068.0,49.75,49.77,49.75,49.76,169068.0
2025-05-14 14:00:00,49.77,49.77,49.75,49.76,89246.0,49.77,49.77,49.75,49.76,89246.0
2025-05-14 14:30:00,49.76,49.78,49.76,49.77,274948.0,49.76,49.78,49.76,49.77,274948.0
2025-05-14 15:00:00,49.77,49.77,49.75,49.77,91094.0,49.77,49.77,49.75,49.77,91094.0
2025-05-14 15:30:00,49.77,49.78,49.76,49.77,90622.0,49.77,49.78,49.76,49.77,90622.0
2025-05-15 09:30:00,49.8,49.83,49.8,49.8,94624.0,49.8,49.83,49.8,49.8,94624.0
2025-05-15 10:00:00,49.8,49.81,49.78,49.8,150375.0,49.8,49.81,49.78,49.8,150375.0
2025-05-15 10:30:00,49.8,49.81,49.79,49.81,101117.0,49.8,49.81,49.79,49.81,101117.0
2025-05-15 11:00:00,49.8,49.82,49.8,49.82,41876.0,49.8,49.82,49.8,49.82,41876.0
2025-05-15 11:30:00,49.82,49.82,49.81,49.82,47327.0,49.82,49.82,49.81,49.82,47327.0
2025-05-15 12:00:00,49.81,49.85,49.81,49.85,74434.0,49.81,49.85,49.81,49.85,74434.0
2025-05-15 12:30:00,49.84,49.85,49.83,49.84,241980.0,49.84,49.85,49.83,49.84,241980.0
2025-05-15 13:00:00,49.84,49.85,49.83,49.84,56604.0,49.84,49.85,49.83,49.84,56604.0
2025-05-15 13:30:00,49.84,49.85,49.84,49.84,49970.0,49.84,49.85,49.84,49.84,49970.0
2025-05-15 14:00:00,49.85,49.85,49.83,49.84,57928.0,49.85,49.85,49.83,49.84,57928.0
2025-05-15 14:30:00,49.84,49.84,49.83,49.84,117976.0,49.84,49.84,49.83,49.84,117976.0
2025-05-15 15:00:00,49.83,49.86,49.83,49.86,136604.0,49.83,49.86,49.83,49.86,136604.0
2025-05-15 15:30:00,49.86,49.86,49.83,49.84,212427.0,49.86,49.86,49.83,49.84,212427.0
2025-05-16 09:30:00,49.9,49.9,49.88,49.9,89948.0,49.9,49.9,49.88,49.9,89948.0
2025-05-16 10:00:00,49.9,49.9,49.87,49.88,107957.0,49.9,49.9,49.87,49.88,107957.0
2025-05-16 10:30:00,49.88,49.88,49.85,49.86,146025.0,49.88,49.88,49.85,49.86,146025.0
2025-05-16 11:00:00,49.87,49.89,49.86,49.89,60211.0,49.87,49.89,49.86,49.89,60211.0
2025-05-16 11:30:00,49.89,49.89,49.87,49.89,78334.0,49.89,49.89,49.87,49.89,78334.0
2025-05-16 12:00:00,49.89,49.91,49.88,49.9,76308.0,49.89,49.91,49.88,49.9,76308.0
2025-05-16 12:30:00,49.89,49.9,49.89,49.9,37219.0,49.89,49.9,49.89,49.9,37219.0
2025-05-16 13:00:00,49.9,49.9,49.89,49.9,42542.0,49.9,49.9,49.89,49.9,42542.0
2025-05-16 13:30:00,49.9,49.9,49.89,49.9,29105.0,49.9,49.9,49.89,49.9,29105.0
2025-05-16 14:00:00,49.9,49.9,49.89,49.9,77660.0,49.9,49.9,49.89,49.9,77660.0
2025-05-16 14:30:00,49.9,49.9,49.89,49.89,62973.0,49.9,49.9,49.89,49.89,62973.0
2025-05-16 15:00:00,49.89,49.9,49.89,49.9,119938.0,49.89,49.9,49.89,49.9,119938.0
2025-05-16 15:30:00,49.89,49.9,49.87,49.88,163438.0,49.89,49.9,49.87,49.88,163438.0
2025-05-19 09:30:00,49.86,49.86,49.85,49.86,72269.0,49.86,49.86,49.85,49.86,72269.0
2025-05-19 10:00:00,49.86,49.87,49.85,49.87,186784.0,49.86,49.87,49.85,49.87,186784.0
2025-05-19 10:30:00,49.87,49.89,49.86,49.88,56864.0,49.87,49.89,49.86,49.88,56864.0
2025-05-19 11:00:00,49.88,49.89,49.87,49.89,63234.0,49.88,49.89,49.87,49.89,63234.0
2025-05-19 11:30:00,49.89,49.89,49.87,49.88,67341.0,49.89,49.89,49.87,49.88,67341.0
2025-05-19 12:00:00,49.88,49.89,49.88,49.89,27952.0,49.88,49.89,49.88,49.89,27952.0
2025-05-19 12:30:00,49.89,49.91,49.88,49.9,37067.0,49.89,49.91,49.88,49.9,37067.0
2025-05-19 13:00:00,49.9,49.9,49.88,49.9,118224.0,49.9,49.9,49.88,49.9,118224.0
2025-05-19 13:30:00,49.9,49.91,49.89,49.9,69151.0,49.9,49.91,49.89,49.9,69151.0
2025-05-19 14:00:00,49.9,49.91,49.89,49.9,75000.0,49.9,49.91,49.89,49.9,75000.0
2025-05-19 14:30:00,49.9,49.9,49.89,49.9,89265.0,49.9,49.9,49.89,49.9,89265.0
2025-05-19 15:00:00,49.89,49.92,49.89,49.92,152929.0,49.89,49.92,49.89,49.92,152929.0
2025-05-19 15:30:00,49.91,49.92,49.91,49.91,168034.0,49.91,49.92,49.91,49.91,168034.0
2025-05-20 09:30:00,49.9,49.9,49.87,49.88,89703.0,49.9,49.9,49.87,49.88,89703.0
2025-05-20 10:00:00,49.87,49.9,49.87,49.89,73019.0,49.87,49.9,49.87,49.89,73019.0
2025-05-20 10:30:00,49.9,49.91,49.89,49.91,34541.0,49.9,49.91,49.89,49.91,34541.0
2025-05-20 11:00:00,49.91,49.91,49.9,49.91,115067.0,49.91,49.91,49.9,49.91,115067.0
2025-05-20 11:30:00,49.91,49.91,49.9,49.91,104863.0,49.91,49.91,49.9,49.91,104863.0
2025-05-20 12:00:00,49.91,49.92,49.9,49.91,104618.0,49.91,49.92,49.9,49.91,104618.0
2025-05-20 12:30:00,49.91,49.92,49.91,49.91,31714.0,49.91,49.92,49.91,49.91,31714.0
2025-05-20 13:00:00,49.91,49.93,49.91,49.93,50071.0,49.91,49.93,49.91,49.93,50071.0
2025-05-20 13:30:00,49.93,49.93,49.92,49.93,151941.0,49.93,49.93,49.92,49.93,151941.0
2025-05-20 14:00:00,49.92,49.94,49.92,49.93,1005465.0,49.92,49.94,49.92,49.93,1005465.0
2025-05-20 14:30:00,49.94,49.94,49.93,49.94,90155.0,49.94,49.94,49.93,49.94,90155.0
2025-05-20 15:00:00,49.93,49.94,49.92,49.92,166191.0,49.93,49.94,49.92,49.92,166191.0
2025-05-20 15:30:00,49.92,49.94,49.92,49.94,208680.0,49.92,49.94,49.92,49.94,208680.0
2025-05-21 09:30:00,49.91,49.92,49.9,49.91,53324.0,49.91,49.92,49.9,49.91,53324.0
2025-05-21 10:00:00,49.91,49.92,49.9,49.92,114257.0,49.91,49.92,49.9,49.92,114257.0
2025-05-21 10:30:00,49.91,49.92,49.89,49.9,90183.0,49.91,49.92,49.89,49.9,90183.0
2025-05-21 11:00:00,49.9,49.92,49.89,49.91,558513.0,49.9,49.92,49.89,49.91,558513.0
2025-05-21 11:30:00,49.91,49.91,49.9,49.9,55315.0,49.91,49.91,49.9,49.9,55315.0
2025-05-21 12:00:00,49.9,49.91,49.89,49.91,46973.0,49.9,49.91,49.89,49.91,46973.0
2025-05-21 12:30:00,49.91,49.91,49.9,49.91,104708.0,49.91,49.91,49.9,49.91,104708.0
2025-05-21 13:00:00,49.91,49.92,49.87,49.88,94259.0,49.91,49.92,49.87,49.88,94259.0
2025-05-21 13:30:00,49.89,49.89,49.86,49.87,135731.0,49.89,49.89,49.86,49.87,135731.0
2025-05-21 14:00:00,49.88,49.88,49.86,49.87,313595.0,49.88,49.88,49.86,49.87,313595.0
2025-05-21 14:30:00,49.87,49.88,49.86,49.88,237211.0,49.87,49.88,49.86,49.88,237211.0
2025-05-21 15:00:00,49.88,49.9,49.86,49.88,620809.0,49.88,49.9,49.86,49.88,620809.0
2025-05-21 15:30:00,49.88,49.88,49.87,49.88,91067.0,49.88,49.88,49.87,49.88,91067.0
2025-05-22 09:30:00,49.88,49.9,49.87,49.89,76826.0,49.88,49.9,49.87,49.89,76826.0
2025-05-22 10:00:00,49.88,49.9,49.88,49.89,70671.0,49.88,49.9,49.88,49.89,70671.0
2025-05-22 10:30:00,49.9,49.9,49.88,49.9,217423.0,49.9,49.9,49.88,49.9,217423.0
2025-05-22 11:00:00,49.9,49.91,49.88,49.91,102761.0,49.9,49.91,49.88,49.91,102761.0
2025-05-22 11:30:00,49.91,49.91,49.88,49.89,53434.0,49.91,49.91,49.88,49.89,53434.0
2025-05-22 12:00:00,49.89,49.91,49.88,49.9,63313.0,49.89,49.91,49.88,49.9,63313.0
2025-05-22 12:30:00,49.9,49.9,49.87,49.88,70994.0,49.9,49.9,49.87,49.88,70994.0
2025-05-22 13:00:00,49.88,49.9,49.87,49.89,197050.0,49.88,49.9,49.87,49.89,197050.0
2025-05-22 13:30:00,49.9,49.91,49.89,49.9,56894.0,49.9,49.91,49.89,49.9,56894.0
2025-05-22 14:00:00,49.9,49.9,49.88,49.9,56844.0,49.9,49.9,49.88,49.9,56844.0
2025-05-22 14:30:00,49.9,49.9,49.89,49.9,64703.0,49.9,49.9,49.89,49.9,64703.0
2025-05-22 15:00:00,49.9,49.91,49.89,49.9,109962.0,49.9,49.91,49.89,49.9,109962.0
2025-05-22 15:30:00,49.89,49.92,49.89,49.91,140214.0,49.89,49.92,49.89,49.91,140214.0
2025-05-23 09:30:00,49.99,49.99,49.95,49.97,100756.0,49.99,49.99,49.95,49.97,100756.0
2025-05-23 10:00:00,49.97,49.98,49.95,49.97,82517.0,49.97,49.98,49.95,49.97,82517.0
2025-05-23 10:30:00,49.96,49.99,49.95,49.98,116435.0,49.96,49.99,49.95,49.98,116435.0
2025-05-23 11:00:00,49.98,49.98,49.95,49.96,112627.0,49.98,49.98,49.95,49.96,112627.0
2025-05-23 11:30:00,49.96,49.98,49.95,49.98,127894.0,49.96,49.98,49.95,49.98,127894.0
2025-05-23 12:00:00,49.98,49.98,49.94,49.95,66977.0,49.98,49.98,49.94,49.95,66977.0
2025-05-23 12:30:00,49.95,49.95,49.93,49.94,87778.0,49.95,49.95,49.93,49.94,87778.0
2025-05-23 13:00:00,49.95,49.96,49.94,49.96,70493.0,49.95,49.96,49.94,49.96,70493.0
2025-05-23 13:30:00,49.96,49.96,49.94,49.95,259146.0,49.96,49.96,49.94,49.95,259146.0
2025-05-23 14:00:00,49.95,49.95,49.94,49.95,51862.0,49.95,49.95,49.94,49.95,51862.0
2025-05-23 14:30:00,49.95,49.96,49.94,49.96,43669.0,49.95,49.96,49.94,49.96,43669.0
2025-05-23 15:00:00,49.96,49.96,49.95,49.96,79401.0,49.96,49.96,49.95,49.96,79401.0
2025-05-23 15:30:00,49.96,49.96,49.95,49.96,66350.0,49.96,49.96,49.95,49.96,66350.0
2025-05-27 09:30:00,49.96,49.97,49.95,49.96,90991.0,49.96,49.97,49.95,49.96,90991.0
2025-05-27 10:00:00,49.96,49.97,49.95,49.97,37582.0,49.96,49.97,49.95,49.97,37582.0
2025-05-27 10:30:00,49.97,49.97,49.96,49.96,97760.0,49.97,49.97,49.96,49.96,97760.0
2025-05-27 11:00:00,49.97,49.97,49.95,49.97,96504.0,49.97,49.97,49.95,49.97,96504.0
2025-05-27 11:30:00,49.97,49.98,49.96,49.97,106254.0,49.97,49.98,49.96,49.97,106254.0
2025-05-27 12:00:00,49.97,49.98,49.96,49.97,49116.0,49.97,49.98,49.96,49.97,49116.0
2025-05-27 12:30:00,49.97,49.97,49.96,49.96,82922.0,49.97,49.97,49.96,49.96,82922.0
2025-05-27 13:00:00,49.97,49.97,49.96,49.96,46712.0,49.97,49.97,49.96,49.96,46712.0
2025-05-27 13:30:00,49.97,49.97,49.96,49.97,30220.0,49.97,49.97,49.96,49.97,30220.0
2025-05-27 14:00:00,49.97,49.98,49.96,49.97,39364.0,49.97,49.98,49.96,49.97,39364.0
2025-05-27 14:30:00,49.97,49.98,49.97,49.97,69130.0,49.97,49.98,49.97,49.97,69130.0
2025-05-27 15:00:00,49.98,49.98,49.97,49.97,104989.0,49.98,49.98,49.97,49.97,104989.0
2025-05-27 15:30:00,49.97,49.98,49.96,49.97,194454.0,49.97,49.98,49.96,49.97,194454.0
2025-05-28 09:30:00,49.93,49.96,49.93,49.94,85809.0,49.93,49.96,49.93,49.94,85809.0
2025-05-28 10:00:00,49.94,49.95,49.93,49.94,40625.0,49.94,49.95,49.93,49.94,40625.0
2025-05-28 10:30:00,49.95,49.95,49.93,49.94,40743.0,49.95,49.95,49.93,49.94,40743.0
2025-05-28 11:00:00,49.93,49.94,49.92,49.94,92603.0,49.93,49.94,49.92,49.94,92603.0
2025-05-28 11:30:00,49.94,49.94,49.93,49.93,42687.0,49.94,49.94,49.93,49.93,42687.0
2025-05-28 12:00:00,49.94,49.94,49.92,49.92,127395.0,49.94,49.94,49.92,49.92,127395.0
2025-05-28 12:30:00,49.92,49.93,49.92,49.92,35675.0,49.92,49.93,49.92,49.92,35675.0
2025-05-28 13:00:00,49.92,49.93,49.92,49.93,36556.0,49.92,49.93,49.92,49.93,36556.0
2025-05-28 13:30:00,49.93,49.93,49.91,49.91,47729.0,49.93,49.93,49.91,49.91,47729.0
2025-05-28 14:00:00,49.91,49.93,49.91,49.93,63919.0,49.91,49.93,49.91,49.93,63919.0
2025-05-28 14:30:00,49.93,49.94,49.92,49.94,71017.0,49.93,49.94,49.92,49.94,71017.0
2025-05-28 15:00:00,49.94,49.94,49.93,49.93,41407.0,49.94,49.94,49.93,49.93,41407.0
2025-05-28 15:30:00,49.94,49.94,49.92,49.93,208730.0,49.94,49.94,49.92,49.93,208730.0
2025-05-29 09:30:00,49.91,49.92,49.89,49.91,133747.0,49.91,49.92,49.89,49.91,133747.0
2025-05-29 10:00:00,49.91,49.92,49.89,49.89,33259.0,49.91,49.92,49.89,49.89,33259.0
2025-05-29 10:30:00,49.89,49.91,49.89,49.91,38980.0,49.89,49.91,49.89,49.91,38980.0
2025-05-29 11:00:00,49.91,49.93,49.9,49.93,226075.0,49.91,49.93,49.9,49.93,226075.0
2025-05-29 11:30:00,49.93,49.93,49.92,49.92,66680.0,49.93,49.93,49.92,49.92,66680.0
2025-05-29 12:00:00,49.92,49.93,49.92,49.92,46908.0,49.92,49.93,49.92,49.92,46908.0
2025-05-29 12:30:00,49.93,49.93,49.92,49.92,84727.0,49.93,49.93,49.92,49.92,84727.0
2025-05-29 13:00:00,49.93,49.95,49.92,49.93,51659.0,49.93,49.95,49.92,49.93,51659.0
2025-05-29 13:30:00,49.93,49.94,49.92,49.94,60436.0,49.93,49.94,49.92,49.94,60436.0
2025-05-29 14:00:00,49.94,49.94,49.93,49.94,46087.0,49.94,49.94,49.93,49.94,46087.0
2025-05-29 14:30:00,49.94,49.95,49.93,49.95,134112.0,49.94,49.95,49.93,49.95,134112.0
2025-05-29 15:00:00,49.95,49.96,49.94,49.96,117080.0,49.95,49.96,49.94,49.96,117080.0
2025-05-29 15:30:00,49.96,49.96,49.95,49.95,337850.0,49.96,49.96,49.95,49.95,337850.0
2025-05-30 09:30:00,49.99,49.99,49.97,49.98,98389.0,49.99,49.99,49.97,49.98,98389.0
2025-05-30 10:00:00,49.98,49.99,49.98,49.99,41529.0,49.98,49.99,49.98,49.99,41529.0
2025-05-30 10:30:00,49.99,49.99,49.96,49.98,46829.0,49.99,49.99,49.96,49.98,46829.0
2025-05-30 11:00:00,49.97,50.0,49.97,49.99,116429.0,49.97,50.0,49.97,49.99,116429.0
2025-05-30 11:30:00,49.99,50.0,49.99,50.0,30100.0,49.99,50.0,49.99,50.0,30100.0
2025-05-30 12:00:00,50.0,50.01,49.99,50.01,55056.0,50.0,50.01,49.99,50.01,55056.0
2025-05-30 12:30:00,50.01,50.03,50.0,50.02,131661.0,50.01,50.03,50.0,50.02,131661.0
2025-05-30 13:00:00,50.03,50.03,50.01,50.02,115128.0,50.03,50.03,50.01,50.02,115128.0
2025-05-30 13:30:00,50.02,50.02,50.01,50.01,89238.0,50.02,50.02,50.01,50.01,89238.0
2025-05-30 14:00:00,50.02,50.02,50.01,50.02,21211.0,50.02,50.02,50.01,50.02,21211.0
2025-05-30 14:30:00,50.02,50.03,50.01,50.03,115133.0,50.02,50.03,50.01,50.03,115133.0
2025-05-30 15:00:00,50.02,50.04,50.01,50.04,131817.0,50.02,50.04,50.01,50.04,131817.0
2025-05-30 15:30:00,50.04,50.05,50.02,50.02,115883.0,50.04,50.05,50.02,50.02,115883.0
2025-06-02 09:30:00,50.02,50.04,50.0,50.01,396586.0,50.02,50.04,50.0,50.01,396586.0
2025-06-02 10:00:00,50.01,50.04,50.0,50.03,170074.0,50.01,50.04,50.0,50.03,170074.0
2025-06-02 10:30:00,50.03,50.03,50.01,50.03,156666.0,50.03,50.03,50.01,50.03,156666.0
2025-06-02 11:00:00,50.02,50.02,50.0,50.01,135603.0,50.02,50.02,50.0,50.01,135603.0
2025-06-02 11:30:00,50.01,50.01,49.99,50.01,69289.0,50.01,50.01,49.99,50.01,69289.0
2025-06-02 12:00:00,50.0,50.01,49.99,50.0,48064.0,50.0,50.01,49.99,50.0,48064.0
2025-06-02 12:30:00,50.0,50.0,49.99,50.0,100689.0,50.0,50.0,49.99,50.0,100689.0
2025-06-02 13:00:00,50.0,50.0,49.98,49.99,72590.0,50.0,50.0,49.98,49.99,72590.0
2025-06-02 13:30:00,49.99,50.0,49.98,49.98,84991.0,49.99,50.0,49.98,49.98,84991.0
2025-06-02 14:00:00,49.98,50.0,49.98,49.98,94060.0,49.98,50.0,49.98,49.98,94060.0
2025-06-02 14:30:00,49.99,49.99,49.98,49.99,110080.0,49.99,49.99,49.98,49.99,110080.0
2025-06-02 15:00:00,49.98,49.99,49.98,49.98,100037.0,49.98,49.99,49.98,49.98,100037.0
2025-06-02 15:30:00,49.98,50.0,49.98,50.0,131168.0,49.98,50.0,49.98,50.0,131168.0
2025-06-03 09:30:00,50.02,50.02,50.0,50.02,177604.0,50.02,50.02,50.0,50.02,177604.0
2025-06-03 10:00:00,50.01,50.01,49.98,49.98,94760.0,50.01,50.01,49.98,49.98,94760.0
2025-06-03 10:30:00,49.98,49.99,49.98,49.99,79151.0,49.98,49.99,49.98,49.99,79151.0
2025-06-03 11:00:00,49.98,49.99,49.97,49.98,50498.0,49.98,49.99,49.97,49.98,50498.0
2025-06-03 11:30:00,49.98,49.98,49.95,49.96,49059.0,49.98,49.98,49.95,49.96,49059.0
2025-06-03 12:00:00,49.95,49.97,49.95,49.96,124609.0,49.95,49.97,49.95,49.96,124609.0
2025-06-03 12:30:00,49.96,49.96,49.94,49.95,47105.0,49.96,49.96,49.94,49.95,47105.0
2025-06-03 13:00:00,49.95,49.95,49.94,49.95,82517.0,49.95,49.95,49.94,49.95,82517.0
2025-06-03 13:30:00,49.95,49.96,49.95,49.96,45459.0,49.95,49.96,49.95,49.96,45459.0
2025-06-03 14:00:00,49.96,49.96,49.95,49.96,64011.0,49.96,49.96,49.95,49.96,64011.0
2025-06-03 14:30:00,49.95,49.96,49.95,49.96,71349.0,49.95,49.96,49.95,49.96,71349.0
2025-06-03 15:00:00,49.96,49.96,49.95,49.96,127681.0,49.96,49.96,49.95,49.96,127681.0
2025-06-03 15:30:00,49.96,49.96,49.94,49.96,496393.0,49.96,49.96,49.94,49.96,496393.0
2025-06-04 09:30:00,50.0,50.0,49.97,50.0,329537.0,50.0,50.0,49.97,50.0,329537.0
2025-06-04 10:00:00,50.0,50.03,49.99,50.0,72350.0,50.0,50.03,49.99,50.0,72350.0
2025-06-04 10:30:00,50.01,50.02,50.0,50.0,97975.0,50.01,50.02,50.0,50.0,97975.0
2025-06-04 11:00:00,50.01,50.01,49.99,50.01,284819.0,50.01,50.01,49.99,50.01,284819.0
2025-06-04 11:30:00,50.0,50.0,49.98,50.0,53919.0,50.0,50.0,49.98,50.0,53919.0
2025-06-04 12:00:00,50.0,50.02,49.99,50.02,41347.0,50.0,50.02,49.99,50.02,41347.0
2025-06-04 12:30:00,50.02,50.02,50.0,50.02,44132.0,50.02,50.02,50.0,50.02,44132.0
2025-06-04 13:00:00,50.02,50.02,50.0,50.01,56866.0,50.02,50.02,50.0,50.01,56866.0
2025-06-04 13:30:00,50.01,50.02,50.0,50.02,88383.0,50.01,50.02,50.0,50.02,88383.0
2025-06-04 14:00:00,50.01,50.02,50.0,50.01,58197.0,50.01,50.02,50.0,50.01,58197.0
2025-06-04 14:30:00,50.01,50.01,50.0,50.01,47827.0,50.01,50.01,50.0,50.01,47827.0
2025-06-04 15:00:00,50.01,50.01,50.0,50.01,99522.0,50.01,50.01,50.0,50.01,99522.0
2025-06-04 15:30:00,50.01,50.01,50.0,50.01,72644.0,50.01,50.01,50.0,50.01,72644.0
2025-06-05 09:30:00,50.02,50.02,50.0,50.02,75442.0,50.02,50.02,50.0,50.02,75442.0
2025-06-05 10:00:00,50.01,50.02,50.0,50.01,69868.0,50.01,50.02,50.0,50.01,69868.0
2025-06-05 10:30:00,50.01,50.01,49.97,49.98,68698.0,50.01,50.01,49.97,49.98,68698.0
2025-06-05 11:00:00,49.98,49.99,49.97,49.97,82483.0,49.98,49.99,49.97,49.97,82483.0
2025-06-05 11:30:00,49.98,49.98,49.96,49.97,68337.0,49.98,49.98,49.96,49.97,68337.0
2025-06-05 12:00:00,49.97,49.98,49.96,49.97,54959.0,49.97,49.98,49.96,49.97,54959.0
2025-06-05 12:30:00,49.98,49.98,49.97,49.98,78806.0,49.98,49.98,49.97,49.98,78806.0
2025-06-05 13:00:00,49.98,49.98,49.94,49.95,69770.0,49.98,49.98,49.94,49.95,69770.0
2025-06-05 13:30:00,49.95,49.95,49.93,49.95,37303.0,49.95,49.95,49.93,49.95,37303.0
2025-06-05 14:00:00,49.94,49.95,49.94,49.94,54303.0,49.94,49.95,49.94,49.94,54303.0
2025-06-05 14:30:00,49.94,49.95,49.93,49.95,66465.0,49.94,49.95,49.93,49.95,66465.0
2025-06-05 15:00:00,49.95,49.95,49.93,49.94,101848.0,49.95,49.95,49.93,49.94,101848.0
2025-06-05 15:30:00,49.93,49.94,49.93,49.94,97691.0,49.93,49.94,49.93,49.94,97691.0
2025-06-06 09:30:00,49.88,49.9,49.87,49.88,72979.0,49.88,49.9,49.87,49.88,72979.0
2025-06-06 10:00:00,49.89,49.89,49.86,49.89,78958.0,49.89,49.89,49.86,49.89,78958.0
2025-06-06 10:30:00,49.89,49.89,49.88,49.89,80198.0,49.89,49.89,49.88,49.89,80198.0
2025-06-06 11:00:00,49.89,49.89,49.86,49.87,56974.0,49.89,49.89,49.86,49.87,56974.0
2025-06-06 11:30:00,49.88,49.88,49.85,49.86,114803.0,49.88,49.88,49.85,49.86,114803.0
2025-06-06 12:00:00,49.86,49.86,49.85,49.85,43848.0,49.86,49.86,49.85,49.85,43848.0
2025-06-06 12:30:00,49.86,49.86,49.84,49.86,89377.0,49.86,49.86,49.84,49.86,89377.0
2025-06-06 13:00:00,49.85,49.86,49.84,49.85,29198.0,49.85,49.86,49.84,49.85,29198.0
2025-06-06 13:30:00,49.84,49.85,49.84,49.85,61613.0,49.84,49.85,49.84,49.85,61613.0
2025-06-06 14:00:00,49.84,49.85,49.84,49.84,72774.0,49.84,49.85,49.84,49.84,72774.0
2025-06-06 14:30:00,49.84,49.85,49.84,49.84,61191.0,49.84,49.85,49.84,49.84,61191.0
2025-06-06 15:00:00,49.84,49.85,49.84,49.84,59496.0,49.84,49.85,49.84,49.84,59496.0
2025-06-06 15:30:00,49.84,49.85,49.84,49.85,1433166.0,49.84,49.85,49.84,49.85,1433166.0
2025-06-09 09:30:00,49.85,49.89,49.85,49.89,84130.0,49.85,49.89,49.85,49.89,84130.0
2025-06-09 10:00:00,49.88,49.89,49.86,49.87,146712.0,49.88,49.89,49.86,49.87,146712.0
2025-06-09 10:30:00,49.87,49.88,49.86,49.88,73802.0,49.87,49.88,49.86,49.88,73802.0
2025-06-09 11:00:00,49.88,49.9,49.87,49.9,84728.0,49.88,49.9,49.87,49.9,84728.0
2025-06-09 11:30:00,49.89,49.9,49.89,49.9,129602.0,49.89,49.9,49.89,49.9,129602.0
2025-06-09 12:00:00,49.9,49.9,49.89,49.9,181638.0,49.9,49.9,49.89,49.9,181638.0
2025-06-09 12:30:00,49.89,49.9,49.89,49.9,31721.0,49.89,49.9,49.89,49.9,31721.0
2025-06-09 13:00:00,49.9,49.9,49.89,49.9,34656.0,49.9,49.9,49.89,49.9,34656.0
2025-06-09 13:30:00,49.89,49.9,49.89,49.89,65124.0,49.89,49.9,49.89,49.89,65124.0
2025-06-09 14:00:00,49.9,49.9,49.89,49.9,57922.0,49.9,49.9,49.89,49.9,57922.0
2025-06-09 14:30:00,49.9,49.9,49.88,49.89,142399.0,49.9,49.9,49.88,49.89,142399.0
2025-06-09 15:00:00,49.89,49.89,49.88,49.89,97695.0,49.89,49.89,49.88,49.89,97695.0
2025-06-09 15:30:00,49.89,49.89,49.87,49.88,115280.0,49.89,49.89,49.87,49.88,115280.0
2025-06-10 09:30:00,49.89,49.9,49.89,49.9,86301.0,49.89,49.9,49.89,49.9,86301.0
2025-06-10 10:00:00,49.89,49.9,49.87,49.88,393161.0,49.89,49.9,49.87,49.88,393161.0
2025-06-10 10:30:00,49.88,49.89,49.87,49.88,113877.0,49.88,49.89,49.87,49.88,113877.0
2025-06-10 11:00:00,49.88,49.88,49.86,49.87,72482.0,49.88,49.88,49.86,49.87,72482.0
2025-06-10 11:30:00,49.86,49.88,49.86,49.87,73819.0,49.86,49.88,49.86,49.87,73819.0
2025-06-10 12:00:00,49.88,49.88,49.86,49.87,63434.0,49.88,49.88,49.86,49.87,63434.0
2025-06-10 12:30:00,49.87,49.88,49.86,49.88,29160.0,49.87,49.88,49.86,49.88,29160.0
2025-06-10 13:00:00,49.88,49.88,49.86,49.88,150966.0,49.88,49.88,49.86,49.88,150966.0
2025-06-10 13:30:00,49.88,49.88,49.86,49.88,40433.0,49.88,49.88,49.86,49.88,40433.0
2025-06-10 14:00:00,49.88,49.88,49.86,49.87,40920.0,49.88,49.88,49.86,49.87,40920.0
2025-06-10 14:30:00,49.87,49.87,49.85,49.86,45976.0,49.87,49.87,49.85,49.86,45976.0
2025-06-10 15:00:00,49.86,49.87,49.85,49.86,69623.0,49.86,49.87,49.85,49.86,69623.0
2025-06-10 15:30:00,49.86,49.87,49.85,49.86,509362.0,49.86,49.87,49.85,49.86,509362.0
2025-06-11 09:30:00,49.86,49.88,49.84,49.85,91461.0,49.86,49.88,49.84,49.85,91461.0
2025-06-11 10:00:00,49.85,49.85,49.83,49.83,58691.0,49.85,49.85,49.83,49.83,58691.0
2025-06-11 10:30:00,49.83,49.86,49.83,49.85,73663.0,49.83,49.86,49.83,49.85,73663.0
2025-06-11 11:00:00,49.86,49.86,49.84,49.84,60648.0,49.86,49.86,49.84,49.84,60648.0
2025-06-11 11:30:00,49.84,49.86,49.84,49.86,91881.0,49.84,49.86,49.84,49.86,91881.0
2025-06-11 12:00:00,49.86,49.87,49.86,49.87,29272.0,49.86,49.87,49.86,49.87,29272.0
2025-06-11 12:30:00,49.87,49.87,49.86,49.87,47711.0,49.87,49.87,49.86,49.87,47711.0
2025-06-11 13:00:00,49.87,49.88,49.86,49.88,136612.0,49.87,49.88,49.86,49.88,136612.0
2025-06-11 13:30:00,49.87,49.88,49.86,49.87,71568.0,49.87,49.88,49.86,49.87,71568.0
2025-06-11 14:00:00,49.88,49.89,49.87,49.89,119957.0,49.88,49.89,49.87,49.89,119957.0
2025-06-11 14:30:00,49.89,49.89,49.87,49.89,129181.0,49.89,49.89,49.87,49.89,129181.0
2025-06-11 15:00:00,49.89,49.89,49.88,49.89,59974.0,49.89,49.89,49.88,49.89,59974.0
2025-06-11 15:30:00,49.89,49.89,49.88,49.89,114124.0,49.89,49.89,49.88,49.89,114124.0
2025-06-12 09:30:00,49.94,49.94,49.91,49.92,89357.0,49.94,49.94,49.91,49.92,89357.0
2025-06-12 10:00:00,49.91,49.93,49.91,49.91,85477.0,49.91,49.93,49.91,49.91,85477.0
2025-06-12 10:30:00,49.91,49.92,49.9,49.92,78644.0,49.91,49.92,49.9,49.92,78644.0
2025-06-12 11:00:00,49.91,49.93,49.91,49.92,89888.0,49.91,49.93,49.91,49.92,89888.0
2025-06-12 11:30:00,49.93,49.94,49.92,49.93,65052.0,49.93,49.94,49.92,49.93,65052.0
2025-06-12 12:00:00,49.92,49.93,49.91,49.92,35979.0,49.92,49.93,49.91,49.92,35979.0
2025-06-12 12:30:00,49.93,49.93,49.92,49.93,94053.0,49.93,49.93,49.92,49.93,94053.0
2025-06-12 13:00:00,49.93,49.93,49.9,49.9,63888.0,49.93,49.93,49.9,49.9,63888.0
2025-06-12 13:30:00,49.91,49.92,49.9,49.91,84063.0,49.91,49.92,49.9,49.91,84063.0
2025-06-12 14:00:00,49.91,49.92,49.9,49.92,61798.0,49.91,49.92,49.9,49.92,61798.0
2025-06-12 14:30:00,49.91,49.92,49.91,49.91,109092.0,49.91,49.92,49.91,49.91,109092.0
2025-06-12 15:00:00,49.92,49.92,49.9,49.91,81658.0,49.92,49.92,49.9,49.91,81658.0
2025-06-12 15:30:00,49.91,49.92,49.9,49.92,127357.0,49.91,49.92,49.9,49.92,127357.0
2025-06-13 09:30:00,49.95,49.97,49.95,49.96,122439.0,49.95,49.97,49.95,49.96,122439.0
2025-06-13 10:00:00,49.96,49.97,49.92,49.92,271381.0,49.96,49.97,49.92,49.92,271381.0
2025-06-13 10:30:00,49.93,49.93,49.91,49.91,109545.0,49.93,49.93,49.91,49.91,109545.0
2025-06-13 11:00:00,49.91,49.92,49.9,49.9,53587.0,49.91,49.92,49.9,49.9,53587.0
2025-06-13 11:30:00,49.9,49.91,49.89,49.9,68120.0,49.9,49.91,49.89,49.9,68120.0
2025-06-13 12:00:00,49.91,49.91,49.9,49.91,43343.0,49.91,49.91,49.9,49.91,43343.0
2025-06-13 12:30:00,49.91,49.91,49.89,49.9,79853.0,49.91,49.91,49.89,49.9,79853.0
2025-06-13 13:00:00,49.9,49.91,49.89,49.91,75668.0,49.9,49.91,49.89,49.91,75668.0
2025-06-13 13:30:00,49.91,49.92,49.9,49.91,56397.0,49.91,49.92,49.9,49.91,56397.0
2025-06-13 14:00:00,49.91,49.93,49.91,49.92,39936.0,49.91,49.93,49.91,49.92,39936.0
2025-06-13 14:30:00,49.93,49.94,49.92,49.94,63267.0,49.93,49.94,49.92,49.94,63267.0
2025-06-13 15:00:00,49.94,49.95,49.93,49.95,91310.0,49.94,49.95,49.93,49.95,91310.0
2025-06-13 15:30:00,49.95,49.95,49.94,49.95,104814.0,49.95,49.95,49.94,49.95,104814.0
2025-06-16 09:30:00,49.93,49.94,49.91,49.94,96933.0,49.93,49.94,49.91,49.94,96933.0
2025-06-16 10:00:00,49.93,49.95,49.93,49.95,52130.0,49.93,49.95,49.93,49.95,52130.0
2025-06-16 10:30:00,49.95,49.96,49.94,49.94,32741.0,49.95,49.96,49.94,49.94,32741.0
2025-06-16 11:00:00,49.95,49.95,49.94,49.95,71692.0,49.95,49.95,49.94,49.95,71692.0
2025-06-16 11:30:00,49.94,49.97,49.94,49.96,176779.0,49.94,49.97,49.94,49.96,176779.0
2025-06-16 12:00:00,49.97,49.97,49.95,49.95,90169.0,49.97,49.97,49.95,49.95,90169.0
2025-06-16 12:30:00,49.95,49.96,49.95,49.95,55889.0,49.95,49.96,49.95,49.95,55889.0
2025-06-16 13:00:00,49.95,49.96,49.94,49.95,68887.0,49.95,49.96,49.94,49.95,68887.0
2025-06-16 13:30:00,49.94,49.95,49.93,49.94,128062.0,49.94,49.95,49.93,49.94,128062.0
2025-06-16 14:00:00,49.94,49.94,49.93,49.94,35603.0,49.94,49.94,49.93,49.94,35603.0
2025-06-16 14:30:00,49.94,49.94,49.93,49.94,112910.0,49.94,49.94,49.93,49.94,112910.0
2025-06-16 15:00:00,49.94,49.94,49.92,49.93,47118.0,49.94,49.94,49.92,49.93,47118.0
2025-06-16 15:30:00,49.93,49.93,49.92,49.93,101422.0,49.93,49.93,49.92,49.93,101422.0
2025-06-17 09:30:00,49.96,49.96,49.93,49.95,103563.0,49.96,49.96,49.93,49.95,103563.0
2025-06-17 10:00:00,49.95,49.96,49.93,49.96,58238.0,49.95,49.96,49.93,49.96,58238.0
2025-06-17 10:30:00,49.95,49.96,49.95,49.96,88213.0,49.95,49.96,49.95,49.96,88213.0
2025-06-17 11:00:00,49.96,49.97,49.95,49.97,33994.0,49.96,49.97,49.95,49.97,33994.0
2025-06-17 11:30:00,49.97,49.97,49.96,49.97,145322.0,49.97,49.97,49.96,49.97,145322.0
2025-06-17 12:00:00,49.96,49.98,49.96,49.98,190805.0,49.96,49.98,49.96,49.98,190805.0
2025-06-17 12:30:00,49.98,49.99,49.97,49.98,210474.0,49.98,49.99,49.97,49.98,210474.0
2025-06-17 13:00:00,49.98,50.0,49.98,50.0,80855.0,49.98,50.0,49.98,50.0,80855.0
2025-06-17 13:30:00,49.99,50.01,49.99,50.01,64427.0,49.99,50.01,49.99,50.01,64427.0
2025-06-17 14:00:00,50.01,50.02,50.0,50.02,55403.0,50.01,50.02,50.0,50.02,55403.0
2025-06-17 14:30:00,50.02,50.02,50.01,50.02,107937.0,50.02,50.02,50.01,50.02,107937.0
2025-06-17 15:00:00,50.02,50.02,50.01,50.01,304688.0,50.02,50.02,50.01,50.01,304688.0
2025-06-17 15:30:00,50.02,50.03,50.01,50.02,227761.0,50.02,50.03,50.01,50.02,227761.0
2025-06-18 09:30:00,50.06,50.06,50.04,50.04,118383.0,50.06,50.06,50.04,50.04,118383.0
2025-06-18 10:00:00,50.05,50.06,50.02,50.03,105798.0,50.05,50.06,50.02,50.03,105798.0
2025-06-18 10:30:00,50.03,50.05,50.02,50.05,81528.0,50.03,50.05,50.02,50.05,81528.0
2025-06-18 11:00:00,50.05,50.06,50.04,50.05,38003.0,50.05,50.06,50.04,50.05,38003.0
2025-06-18 11:30:00,50.05,50.06,50.05,50.06,126533.0,50.05,50.06,50.05,50.06,126533.0
2025-06-18 12:00:00,50.07,50.07,50.05,50.05,41993.0,50.07,50.07,50.05,50.05,41993.0
2025-06-18 12:30:00,50.05,50.06,50.04,50.05,32216.0,50.05,50.06,50.04,50.05,32216.0
2025-06-18 13:00:00,50.05,50.05,50.04,50.04,85525.0,50.05,50.05,50.04,50.04,85525.0
2025-06-18 13:30:00,50.05,50.05,50.03,50.04,37960.0,50.05,50.05,50.03,50.04,37960.0
2025-06-18 14:00:00,50.04,50.08,50.04,50.05,67886.0,50.04,50.08,50.04,50.05,67886.0
2025-06-18 14:30:00,50.05,50.07,50.04,50.05,62866.0,50.05,50.07,50.04,50.05,62866.0
2025-06-18 15:00:00,50.05,50.05,50.03,50.05,95769.0,50.05,50.05,50.03,50.05,95769.0
2025-06-18 15:30:00,50.05,50.06,50.04,50.05,107973.0,50.05,50.06,50.04,50.05,107973.0
2025-06-20 09:30:00,50.07,50.07,50.05,50.07,155485.0,50.07,50.07,50.05,50.07,155485.0
2025-06-20 10:00:00,50.07,50.07,50.05,50.06,47120.0,50.07,50.07,50.05,50.06,47120.0
2025-06-20 10:30:00,50.06,50.08,50.05,50.07,151812.0,50.06,50.08,50.05,50.07,151812.0
2025-06-20 11:00:00,50.07,50.1,50.07,50.09,43627.0,50.07,50.1,50.07,50.09,43627.0
2025-06-20 11:30:00,50.1,50.11,50.09,50.11,139988.0,50.1,50.11,50.09,50.11,139988.0
2025-06-20 12:00:00,50.11,50.12,50.1,50.12,70649.0,50.11,50.12,50.1,50.12,70649.0
2025-06-20 12:30:00,50.12,50.13,50.11,50.13,53688.0,50.12,50.13,50.11,50.13,53688.0
2025-06-20 13:00:00,50.13,50.13,50.12,50.13,44762.0,50.13,50.13,50.12,50.13,44762.0
2025-06-20 13:30:00,50.13,50.13,50.11,50.12,83412.0,50.13,50.13,50.11,50.12,83412.0
2025-06-20 14:00:00,50.12,50.13,50.11,50.13,74059.0,50.12,50.13,50.11,50.13,74059.0
2025-06-20 14:30:00,50.12,50.13,50.11,50.12,178110.0,50.12,50.13,50.11,50.12,178110.0
2025-06-20 15:00:00,50.12,50.13,50.11,50.13,99929.0,50.12,50.13,50.11,50.13,99929.0
2025-06-20 15:30:00,50.12,50.13,50.12,50.13,76860.0,50.12,50.13,50.12,50.13,76860.0